KissMeData/261780/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	202400	294456060	4995	4995	4995	4995	1109
3	20230630	202300	294456060	4995	4995	4995	4995	0
4	20230630	202200	294456060	4995	4995	4995	4995	0
5	20230630	202100	294456060	4995	4995	4995	4995	0
6	20230630	202000	294456060	4995	4995	4995	4995	0
7	20230630	201900	294456060	4995	4995	4995	4995	0
8	20230630	201800	294456060	4995	4995	4995	4995	0
9	20230630	201700	294456060	4995	4995	4995	4995	0
10	20230630	201600	294456060	4995	4995	4995	4995	0
11	20230630	201500	294456060	4995	4995	4995	4995	0
12	20230630	201400	294456060	4995	4995	4995	4995	0
13	20230630	201300	294456060	4995	4995	4995	4995	0
14	20230630	201200	294456060	4995	4995	4995	4995	0
15	20230630	201100	294456060	4995	4995	4995	4995	0
16	20230630	201000	294456060	4995	4995	4995	4995	0
17	20230630	200900	294456060	4995	4995	4995	4995	0
18	20230630	200800	294456060	4995	4995	4995	4995	0
19	20230630	200700	294456060	4995	4995	4995	4995	0
20	20230630	200600	294456060	4995	4995	4995	4995	0
21	20230630	200500	294456060	4995	4995	4995	4995	0
22	20230630	200400	294456060	4995	4995	4995	4995	0
23	20230630	200300	294456060	4995	4995	4995	4995	0
24	20230630	200200	294456060	4995	4995	4995	4995	0
25	20230630	200100	294456060	4995	4995	4995	4995	0
26	20230630	200000	294456060	4995	4995	4995	4995	0
27	20230630	195900	294456060	4995	4995	4995	4995	0
28	20230630	195800	294456060	4995	4995	4995	4995	0
29	20230630	195700	294456060	4995	4995	4995	4995	0
30	20230630	195600	294456060	4995	4995	4995	4995	0
31	20230630	195500	294456060	4995	4995	4995	4995	0
32	20230630	195400	294456060	4995	4995	4995	4995	1109
33	20230630	195300	294456060	4995	4995	4995	4995	0
34	20230630	195200	294456060	4995	4995	4995	4995	0
35	20230630	195100	294456060	4995	4995	4995	4995	0
36	20230630	195000	294456060	4995	4995	4995	4995	0
37	20230630	194900	294456060	4995	4995	4995	4995	0
38	20230630	194800	294456060	4995	4995	4995	4995	0
39	20230630	194700	294456060	4995	4995	4995	4995	0
40	20230630	194600	294456060	4995	4995	4995	4995	0
41	20230630	194500	294456060	4995	4995	4995	4995	0
42	20230630	194400	294456060	4995	4995	4995	4995	0
43	20230630	194300	294456060	4995	4995	4995	4995	0
44	20230630	194200	294456060	4995	4995	4995	4995	0
45	20230630	194100	294456060	4995	4995	4995	4995	0
46	20230630	194000	294456060	4995	4995	4995	4995	0
47	20230630	193900	294456060	4995	4995	4995	4995	0
48	20230630	193800	294456060	4995	4995	4995	4995	0
49	20230630	193700	294456060	4995	4995	4995	4995	0
50	20230630	193600	294456060	4995	4995	4995	4995	0
51	20230630	193500	294456060	4995	4995	4995	4995	0
52	20230630	193400	294456060	4995	4995	4995	4995	0
53	20230630	193300	294456060	4995	4995	4995	4995	0
54	20230630	193200	294456060	4995	4995	4995	4995	0
55	20230630	193100	294456060	4995	4995	4995	4995	0
56	20230630	193000	294456060	4995	4995	4995	4995	0
57	20230630	192900	294456060	4995	4995	4995	4995	0
58	20230630	192800	294456060	4995	4995	4995	4995	0
59	20230630	192700	294456060	4995	4995	4995	4995	0
60	20230630	192600	294456060	4995	4995	4995	4995	0
61	20230630	192500	294456060	4995	4995	4995	4995	0
62	20230630	192400	294456060	4995	4995	4995	4995	1109
63	20230630	192300	294456060	4995	4995	4995	4995	0
64	20230630	192200	294456060	4995	4995	4995	4995	0
65	20230630	192100	294456060	4995	4995	4995	4995	0
66	20230630	192000	294456060	4995	4995	4995	4995	0
67	20230630	191900	294456060	4995	4995	4995	4995	0
68	20230630	191800	294456060	4995	4995	4995	4995	0
69	20230630	191700	294456060	4995	4995	4995	4995	0
70	20230630	191600	294456060	4995	4995	4995	4995	0
71	20230630	191500	294456060	4995	4995	4995	4995	0
72	20230630	191400	294456060	4995	4995	4995	4995	0
73	20230630	191300	294456060	4995	4995	4995	4995	0
74	20230630	191200	294456060	4995	4995	4995	4995	0
75	20230630	191100	294456060	4995	4995	4995	4995	0
76	20230630	191000	294456060	4995	4995	4995	4995	0
77	20230630	190900	294456060	4995	4995	4995	4995	0
78	20230630	190800	294456060	4995	4995	4995	4995	0
79	20230630	190700	294456060	4995	4995	4995	4995	0
80	20230630	190600	294456060	4995	4995	4995	4995	0
81	20230630	190500	294456060	4995	4995	4995	4995	0
82	20230630	190400	294456060	4995	4995	4995	4995	0
83	20230630	190300	294456060	4995	4995	4995	4995	0
84	20230630	190200	294456060	4995	4995	4995	4995	0
85	20230630	190100	294456060	4995	4995	4995	4995	0
86	20230630	190000	294456060	4995	4995	4995	4995	0
87	20230630	185900	294456060	4995	4995	4995	4995	0
88	20230630	185800	294456060	4995	4995	4995	4995	0
89	20230630	185700	294456060	4995	4995	4995	4995	0
90	20230630	185600	294456060	4995	4995	4995	4995	0
91	20230630	185500	294456060	4995	4995	4995	4995	0
92	20230630	185400	294456060	4995	4995	4995	4995	1109
93	20230630	185300	294456060	4995	4995	4995	4995	0
94	20230630	185200	294456060	4995	4995	4995	4995	0
95	20230630	185100	294456060	4995	4995	4995	4995	0
96	20230630	185000	294456060	4995	4995	4995	4995	0
97	20230630	184900	294456060	4995	4995	4995	4995	0
98	20230630	184800	294456060	4995	4995	4995	4995	0
99	20230630	184700	294456060	4995	4995	4995	4995	0
100	20230630	184600	294456060	4995	4995	4995	4995	0
101	20230630	184500	294456060	4995	4995	4995	4995	0
102	20230630	184400	294456060	4995	4995	4995	4995	0
103	20230630	184300	294456060	4995	4995	4995	4995	0
104	20230630	184200	294456060	4995	4995	4995	4995	0
105	20230630	184100	294456060	4995	4995	4995	4995	0
106	20230630	184000	294456060	4995	4995	4995	4995	0
107	20230630	183900	294456060	4995	4995	4995	4995	0
108	20230630	183800	294456060	4995	4995	4995	4995	0
109	20230630	183700	294456060	4995	4995	4995	4995	0
110	20230630	183600	294456060	4995	4995	4995	4995	0
111	20230630	183500	294456060	4995	4995	4995	4995	0
112	20230630	183400	294456060	4995	4995	4995	4995	0
113	20230630	183300	294456060	4995	4995	4995	4995	0
114	20230630	183200	294456060	4995	4995	4995	4995	0
115	20230630	183100	294456060	4995	4995	4995	4995	0
116	20230630	183000	294456060	4995	4995	4995	4995	0
117	20230630	182900	294456060	4995	4995	4995	4995	0
118	20230630	182800	294456060	4995	4995	4995	4995	0
119	20230630	182700	294456060	4995	4995	4995	4995	0
120	20230630	182600	294456060	4995	4995	4995	4995	0
121	20230630	182500	294456060	4995	4995	4995	4995	0
122	20230630	182400	294456060	4995	4995	4995	4995	1109
123	20230630	182300	294456060	4995	4995	4995	4995	0
124	20230630	182200	294456060	4995	4995	4995	4995	0
125	20230630	182100	294456060	4995	4995	4995	4995	0
126	20230630	182000	294456060	4995	4995	4995	4995	0
127	20230630	181900	294456060	4995	4995	4995	4995	0
128	20230630	181800	294456060	4995	4995	4995	4995	0
129	20230630	181700	294456060	4995	4995	4995	4995	0
130	20230630	181600	294456060	4995	4995	4995	4995	0
131	20230630	181500	294456060	4995	4995	4995	4995	0
132	20230630	181400	294456060	4995	4995	4995	4995	0
133	20230630	181300	294456060	4995	4995	4995	4995	0
134	20230630	181200	294456060	4995	4995	4995	4995	0
135	20230630	181100	294456060	4995	4995	4995	4995	0
136	20230630	181000	294456060	4995	4995	4995	4995	0
137	20230630	180900	294456060	4995	4995	4995	4995	0
138	20230630	180800	294456060	4995	4995	4995	4995	0
139	20230630	180700	294456060	4995	4995	4995	4995	0
140	20230630	180600	294456060	4995	4995	4995	4995	0
141	20230630	180500	294456060	4995	4995	4995	4995	0
142	20230630	180400	294456060	4995	4995	4995	4995	0
143	20230630	180300	294456060	4995	4995	4995	4995	0
144	20230630	180200	294456060	4995	4995	4995	4995	0
145	20230630	180100	294456060	4995	4995	4995	4995	0
146	20230630	180000	294456060	4995	4995	4995	4995	0
147	20230630	175900	294456060	4995	4995	4995	4995	0
148	20230630	175800	294456060	4995	4995	4995	4995	0
149	20230630	175700	294456060	4995	4995	4995	4995	0
150	20230630	175600	294456060	4995	4995	4995	4995	0
151	20230630	175500	294456060	4995	4995	4995	4995	0
152	20230630	175400	294456060	4995	4995	4995	4995	1109
153	20230630	175300	294456060	4995	4995	4995	4995	0
154	20230630	175200	294456060	4995	4995	4995	4995	0
155	20230630	175100	294456060	4995	4995	4995	4995	0
156	20230630	175000	294456060	4995	4995	4995	4995	0
157	20230630	174900	294456060	4995	4995	4995	4995	0
158	20230630	174800	294456060	4995	4995	4995	4995	0
159	20230630	174700	294456060	4995	4995	4995	4995	0
160	20230630	174600	294456060	4995	4995	4995	4995	0
161	20230630	174500	294456060	4995	4995	4995	4995	0
162	20230630	174400	294456060	4995	4995	4995	4995	0
163	20230630	174300	294456060	4995	4995	4995	4995	0
164	20230630	174200	294456060	4995	4995	4995	4995	0
165	20230630	174100	294456060	4995	4995	4995	4995	0
166	20230630	174000	294456060	4995	4995	4995	4995	0
167	20230630	173900	294456060	4995	4995	4995	4995	0
168	20230630	173800	294456060	4995	4995	4995	4995	0
169	20230630	173700	294456060	4995	4995	4995	4995	0
170	20230630	173600	294456060	4995	4995	4995	4995	0
171	20230630	173500	294456060	4995	4995	4995	4995	0
172	20230630	173400	294456060	4995	4995	4995	4995	0
173	20230630	173300	294456060	4995	4995	4995	4995	0
174	20230630	173200	294456060	4995	4995	4995	4995	0
175	20230630	173100	294456060	4995	4995	4995	4995	0
176	20230630	173000	294456060	4995	4995	4995	4995	0
177	20230630	172900	294456060	4995	4995	4995	4995	0
178	20230630	172800	294456060	4995	4995	4995	4995	0
179	20230630	172700	294456060	4995	4995	4995	4995	0
180	20230630	172600	294456060	4995	4995	4995	4995	0
181	20230630	172500	294456060	4995	4995	4995	4995	0
182	20230630	172400	294456060	4995	4995	4995	4995	1109
183	20230630	172300	294456060	4995	4995	4995	4995	0
184	20230630	172200	294456060	4995	4995	4995	4995	0
185	20230630	172100	294456060	4995	4995	4995	4995	0
186	20230630	172000	294456060	4995	4995	4995	4995	0
187	20230630	171900	294456060	4995	4995	4995	4995	0
188	20230630	171800	294456060	4995	4995	4995	4995	0
189	20230630	171700	294456060	4995	4995	4995	4995	0
190	20230630	171600	294456060	4995	4995	4995	4995	0
191	20230630	171500	294456060	4995	4995	4995	4995	0
192	20230630	171400	294456060	4995	4995	4995	4995	0
193	20230630	171300	294456060	4995	4995	4995	4995	0
194	20230630	171200	294456060	4995	4995	4995	4995	0
195	20230630	171100	294456060	4995	4995	4995	4995	0
196	20230630	171000	294456060	4995	4995	4995	4995	0
197	20230630	170900	294456060	4995	4995	4995	4995	0
198	20230630	170800	294456060	4995	4995	4995	4995	0
199	20230630	170700	294456060	4995	4995	4995	4995	0
200	20230630	170600	294456060	4995	4995	4995	4995	0
201	20230630	170500	294456060	4995	4995	4995	4995	0
202	20230630	170400	294456060	4995	4995	4995	4995	0
203	20230630	170300	294456060	4995	4995	4995	4995	0
204	20230630	170200	294456060	4995	4995	4995	4995	0
205	20230630	170100	294456060	4995	4995	4995	4995	0
206	20230630	170000	294456060	4995	4995	4995	4995	0
207	20230630	165900	294456060	4995	4995	4995	4995	0
208	20230630	165800	294456060	4995	4995	4995	4995	0
209	20230630	165700	294456060	4995	4995	4995	4995	0
210	20230630	165600	294456060	4995	4995	4995	4995	0
211	20230630	165500	294456060	4995	4995	4995	4995	0
212	20230630	165400	294456060	4995	4995	4995	4995	1109
213	20230630	165300	294456060	4995	4995	4995	4995	0
214	20230630	165200	294456060	4995	4995	4995	4995	0
215	20230630	165100	294456060	4995	4995	4995	4995	0
216	20230630	165000	294456060	4995	4995	4995	4995	0
217	20230630	164900	294456060	4995	4995	4995	4995	0
218	20230630	164800	294456060	4995	4995	4995	4995	0
219	20230630	164700	294456060	4995	4995	4995	4995	0
220	20230630	164600	294456060	4995	4995	4995	4995	0
221	20230630	164500	294456060	4995	4995	4995	4995	0
222	20230630	164400	294456060	4995	4995	4995	4995	0
223	20230630	164300	294456060	4995	4995	4995	4995	0
224	20230630	164200	294456060	4995	4995	4995	4995	0
225	20230630	164100	294456060	4995	4995	4995	4995	0
226	20230630	164000	294456060	4995	4995	4995	4995	0
227	20230630	163900	294456060	4995	4995	4995	4995	0
228	20230630	163800	294456060	4995	4995	4995	4995	0
229	20230630	163700	294456060	4995	4995	4995	4995	0
230	20230630	163600	294456060	4995	4995	4995	4995	0
231	20230630	163500	294456060	4995	4995	4995	4995	0
232	20230630	163400	294456060	4995	4995	4995	4995	0
233	20230630	163300	294456060	4995	4995	4995	4995	0
234	20230630	163200	294456060	4995	4995	4995	4995	0
235	20230630	163100	294456060	4995	4995	4995	4995	0
236	20230630	163000	294456060	4995	4995	4995	4995	0
237	20230630	162900	294456060	4995	4995	4995	4995	0
238	20230630	162800	294456060	4995	4995	4995	4995	0
239	20230630	162700	294456060	4995	4995	4995	4995	0
240	20230630	162600	294456060	4995	4995	4995	4995	0
241	20230630	162500	294456060	4995	4995	4995	4995	0
242	20230630	162400	294456060	4995	4995	4995	4995	1109
243	20230630	162300	294456060	4995	4995	4995	4995	0
244	20230630	162200	294456060	4995	4995	4995	4995	0
245	20230630	162100	294456060	4995	4995	4995	4995	0
246	20230630	162000	294456060	4995	4995	4995	4995	0
247	20230630	161900	294456060	4995	4995	4995	4995	0
248	20230630	161800	294456060	4995	4995	4995	4995	0
249	20230630	161700	294456060	4995	4995	4995	4995	0
250	20230630	161600	294456060	4995	4995	4995	4995	0
251	20230630	161500	294456060	4995	4995	4995	4995	0
252	20230630	161400	294456060	4995	4995	4995	4995	0
253	20230630	161300	294456060	4995	4995	4995	4995	0
254	20230630	161200	294456060	4995	4995	4995	4995	0
255	20230630	161100	294456060	4995	4995	4995	4995	0
256	20230630	161000	294456060	4995	4995	4995	4995	0
257	20230630	160900	294456060	4995	4995	4995	4995	0
258	20230630	160800	294456060	4995	4995	4995	4995	0
259	20230630	160700	294456060	4995	4995	4995	4995	0
260	20230630	160600	294456060	4995	4995	4995	4995	0
261	20230630	160500	294456060	4995	4995	4995	4995	0
262	20230630	160400	294456060	4995	4995	4995	4995	0
263	20230630	160300	294456060	4995	4995	4995	4995	0
264	20230630	160200	294456060	4995	4995	4995	4995	0
265	20230630	160100	294456060	4995	4995	4995	4995	0
266	20230630	160000	294456060	4995	4995	4995	4995	0
267	20230630	155900	294456060	4995	4995	4995	4995	0
268	20230630	155800	294456060	4995	4995	4995	4995	0
269	20230630	155700	294456060	4995	4995	4995	4995	0
270	20230630	155600	294456060	4995	4995	4995	4995	0
271	20230630	155500	294456060	4995	4995	4995	4995	0
272	20230630	155400	294456060	4995	4995	4995	4995	1109
273	20230630	155300	294456060	4995	4995	4995	4995	0
274	20230630	155200	294456060	4995	4995	4995	4995	0
275	20230630	155100	294456060	4995	4995	4995	4995	0
276	20230630	155000	294456060	4995	4995	4995	4995	0
277	20230630	154900	294456060	4995	4995	4995	4995	0
278	20230630	154800	294456060	4995	4995	4995	4995	0
279	20230630	154700	294456060	4995	4995	4995	4995	0
280	20230630	154600	294456060	4995	4995	4995	4995	0
281	20230630	154500	294456060	4995	4995	4995	4995	0
282	20230630	154400	294456060	4995	4995	4995	4995	0
283	20230630	154300	294456060	4995	4995	4995	4995	0
284	20230630	154200	294456060	4995	4995	4995	4995	0
285	20230630	154100	294456060	4995	4995	4995	4995	0
286	20230630	154000	294456060	4995	4995	4995	4995	0
287	20230630	153900	294456060	4995	4995	4995	4995	0
288	20230630	153800	294456060	4995	4995	4995	4995	0
289	20230630	153700	294456060	4995	4995	4995	4995	0
290	20230630	153600	294456060	4995	4995	4995	4995	0
291	20230630	153500	294456060	4995	4995	4995	4995	0
292	20230630	153400	294456060	4995	4995	4995	4995	0
293	20230630	153300	294456060	4995	4995	4995	4995	0
294	20230630	153200	294456060	4995	4995	4995	4995	0
295	20230630	153100	294456060	4995	4995	4995	4995	0
296	20230630	153000	294456060	4995	4995	4995	4995	1109
297	20230630	152900	288916605	5000	5000	5000	5000	0
298	20230630	152800	288916605	5000	5000	5000	5000	0
299	20230630	152700	288916605	5000	5000	5000	5000	0
300	20230630	152600	288916605	5000	5000	5000	5000	0
301	20230630	152500	288916605	5000	5000	5000	5000	0
302	20230630	152400	288916605	5000	5000	5000	5000	0
303	20230630	152300	288916605	5000	5000	5000	5000	0
304	20230630	152200	288916605	5000	5000	5000	5000	0
305	20230630	152100	288916605	5000	5000	5000	5000	0
306	20230630	152000	288916605	5000	5000	5000	5000	0
307	20230630	151900	288916605	5000	5020	5020	5000	266
308	20230630	151800	287581525	5020	5020	5020	5020	22
309	20230630	151700	287471085	5000	5000	5000	5000	200
310	20230630	151600	286471085	5000	5000	5000	5000	20
311	20230630	151500	286371085	5000	5000	5000	5000	68
312	20230630	151400	286031085	5000	5020	5020	5000	9
313	20230630	151300	285986065	5020	5020	5020	5020	0
314	20230630	151200	285986065	5020	5020	5020	5020	1
315	20230630	151100	285981045	5020	5020	5020	5020	0
316	20230630	151000	285981045	5020	5020	5020	5020	1000
317	20230630	150900	280961045	5020	5020	5020	5020	1
318	20230630	150800	280956025	5000	5000	5000	5000	0
319	20230630	150700	280956025	5000	5000	5000	5000	0
320	20230630	150600	280956025	5000	5010	5010	5000	210
321	20230630	150500	279904025	5020	5020	5020	5020	0
322	20230630	150400	279904025	5020	5020	5020	5020	1
323	20230630	150300	279899005	5020	5020	5020	5020	0
324	20230630	150200	279899005	5020	5020	5020	5020	0
325	20230630	150100	279899005	5020	5020	5020	5020	500
326	20230630	150000	277389005	5020	5020	5020	5020	1
327	20230630	145900	277383985	5020	5010	5020	5010	18
328	20230630	145800	277293635	5020	5020	5020	5020	0
329	20230630	145700	277293635	5020	5040	5040	5020	40
330	20230630	145600	277092455	5040	5040	5040	5040	5
331	20230630	145500	277067255	5040	5020	5040	5020	2
332	20230630	145400	277057195	5030	5030	5030	5030	1
333	20230630	145300	277052165	5030	5010	5030	5010	3000
334	20230630	145200	261981945	5010	5010	5010	5010	0
335	20230630	145100	261981945	5010	5010	5010	5010	31
336	20230630	145000	261826635	5010	5010	5010	5010	0
337	20230630	144900	261826635	5010	5020	5020	5010	102
338	20230630	144800	261315115	5010	5010	5010	5010	0
339	20230630	144700	261315115	5010	5010	5010	5010	0
340	20230630	144600	261315115	5010	5010	5010	5010	972
341	20230630	144500	256445395	5020	5020	5020	5020	0
342	20230630	144400	256445395	5020	5020	5020	5020	0
343	20230630	144300	256445395	5020	5020	5020	5020	0
344	20230630	144200	256445395	5020	5020	5020	5020	0
345	20230630	144100	256445395	5020	5020	5020	5020	0
346	20230630	144000	256445395	5020	5020	5020	5020	0
347	20230630	143900	256445395	5020	5020	5020	5020	1
348	20230630	143800	256440375	4990	4990	4990	4990	0
349	20230630	143700	256440375	4990	4990	4990	4990	50
350	20230630	143600	256190875	5020	5020	5020	5020	0
351	20230630	143500	256190875	5020	5020	5020	5020	0
352	20230630	143400	256190875	5020	5020	5020	5020	0
353	20230630	143300	256190875	5020	5020	5020	5020	1
354	20230630	143200	256185855	5010	5010	5010	5010	10
355	20230630	143100	256135755	4990	4990	4990	4990	1
356	20230630	143000	256130765	4990	4990	4990	4990	0
357	20230630	142900	256130765	4990	4990	4990	4990	0
358	20230630	142800	256130765	4990	4990	4990	4990	0
359	20230630	142700	256130765	4990	4990	4990	4990	39
360	20230630	142600	255936155	5010	4990	5010	4990	2
361	20230630	142500	255926155	4980	4980	4980	4980	0
362	20230630	142400	255926155	4980	4995	4995	4980	1213
363	20230630	142300	249877760	5000	5000	5000	5000	40
364	20230630	142200	249677760	5000	5000	5000	5000	29
365	20230630	142100	249532760	5000	5000	5000	5000	21
366	20230630	142000	249427760	5000	5000	5000	5000	0
367	20230630	141900	249427760	5000	5000	5000	5000	0
368	20230630	141800	249427760	5000	5000	5000	5000	0
369	20230630	141700	249427760	5000	5000	5000	5000	0
370	20230630	141600	249427760	5000	5000	5000	5000	0
371	20230630	141500	249427760	5000	5000	5000	5000	597
372	20230630	141400	246442760	5000	5000	5000	5000	1
373	20230630	141300	246437760	5030	5030	5030	5030	0
374	20230630	141200	246437760	5030	5030	5030	5030	0
375	20230630	141100	246437760	5030	5030	5030	5030	0
376	20230630	141000	246437760	5030	5030	5030	5030	0
377	20230630	140900	246437760	5030	5030	5030	5030	0
378	20230630	140800	246437760	5030	5030	5030	5030	0
379	20230630	140700	246437760	5030	5030	5030	5030	0
380	20230630	140600	246437760	5030	4990	5030	4990	3
381	20230630	140500	246422720	5030	5010	5030	5010	604
382	20230630	140400	243390570	4990	4990	4990	4990	10
383	20230630	140300	243340670	4995	4995	4995	4995	0
384	20230630	140200	243340670	4995	4995	4995	4995	0
385	20230630	140100	243340670	4995	4995	4995	4995	109
386	20230630	140000	242796215	4990	4990	4990	4985	1032
387	20230630	135900	237651530	4995	5000	5000	4995	201
388	20230630	135800	236646700	4985	4985	4985	4985	0
389	20230630	135700	236646700	4985	4985	4985	4985	53
390	20230630	135600	236382495	4985	4985	4985	4985	24
391	20230630	135500	236262855	5000	5000	5000	5000	34
392	20230630	135400	236092855	5010	5010	5010	5010	0
393	20230630	135300	236092855	5010	5010	5010	5010	0
394	20230630	135200	236092855	5010	5010	5010	5010	1
395	20230630	135100	236087845	5010	5010	5010	5010	0
396	20230630	135000	236087845	5010	5010	5010	5000	83
397	20230630	134900	235672705	5000	5000	5000	5000	0
398	20230630	134800	235672705	5000	5000	5000	5000	0
399	20230630	134700	235672705	5000	5000	5000	5000	1
400	20230630	134600	235667705	5010	5010	5010	5010	0
401	20230630	134500	235667705	5010	5010	5010	5010	10
402	20230630	134400	235617605	5010	5010	5010	5010	19
403	20230630	134300	235522415	5020	5020	5020	5020	0
404	20230630	134200	235522415	5020	5020	5020	5020	2
405	20230630	134100	235512375	5010	5010	5010	5010	0
406	20230630	134000	235512375	5010	5010	5010	5010	0
407	20230630	133900	235512375	5010	5010	5010	5010	0
408	20230630	133800	235512375	5010	5010	5010	5010	19
409	20230630	133700	235417185	5030	5030	5030	5030	0
410	20230630	133600	235417185	5030	5030	5030	5030	0
411	20230630	133500	235417185	5030	5030	5030	5030	5
412	20230630	133400	235392035	5030	5030	5030	5020	110
413	20230630	133300	234838845	5030	5030	5030	5030	0
414	20230630	133200	234838845	5030	5000	5030	5000	300
415	20230630	133100	233338335	4990	4990	4990	4990	1
416	20230630	133000	233333345	5000	4985	5000	4985	5
417	20230630	132900	233308360	5000	5000	5000	5000	0
418	20230630	132800	233308360	5000	5000	5000	5000	0
419	20230630	132700	233308360	5000	5000	5000	4985	40
420	20230630	132600	233108510	4985	4985	4985	4985	0
421	20230630	132500	233108510	4985	4985	4985	4985	0
422	20230630	132400	233108510	4985	4985	4985	4985	38
423	20230630	132300	232919080	4985	4985	4985	4985	60
424	20230630	132200	232619980	5000	5000	5000	5000	1000
425	20230630	132100	227619980	5000	5000	5000	5000	643
426	20230630	132000	224404980	5000	5000	5000	5000	0
427	20230630	131900	224404980	5000	5000	5000	5000	50
428	20230630	131800	224154980	5000	5010	5010	5000	133
429	20230630	131700	223489490	5020	5020	5020	5020	1
430	20230630	131600	223484470	5030	5030	5030	5030	1
431	20230630	131500	223479440	5010	5010	5030	5010	75
432	20230630	131400	223103590	5030	5020	5030	5020	7
433	20230630	131300	223068430	5030	5020	5030	5020	29
434	20230630	131200	222922820	5020	5030	5030	5020	7
435	20230630	131100	222887640	5040	5040	5040	5040	554
436	20230630	131000	220095480	5040	5030	5040	5030	11
437	20230630	130900	220040140	5040	4980	5040	4980	4779
438	20230630	130800	196147590	4950	4950	4950	4950	0
439	20230630	130700	196147590	4950	4950	4950	4950	140
440	20230630	130600	195454590	4950	4950	4950	4950	0
441	20230630	130500	195454590	4950	4950	4950	4950	10
442	20230630	130400	195405090	4950	4960	4960	4950	3684
443	20230630	130300	177151945	4965	4965	4965	4965	0
444	20230630	130200	177151945	4965	4965	4965	4965	20
445	20230630	130100	177052645	4975	4975	4975	4975	0
446	20230630	130000	177052645	4975	4975	4975	4975	0
447	20230630	125900	177052645	4975	4975	4975	4975	0
448	20230630	125800	177052645	4975	4975	4975	4975	0
449	20230630	125700	177052645	4975	4975	4975	4975	0
450	20230630	125600	177052645	4975	4975	4975	4975	363
451	20230630	125500	175246720	4980	4980	4980	4980	2
452	20230630	125400	175236760	4980	4980	4980	4980	3
453	20230630	125300	175221820	4975	4970	4975	4970	11
454	20230630	125200	175167145	4970	4970	4970	4970	120
455	20230630	125100	174570745	4970	4970	4970	4970	2448
456	20230630	125000	162404185	4970	4945	4970	4945	1106
457	20230630	124900	156921380	4945	4945	4945	4945	0
458	20230630	124800	156921380	4945	4945	4945	4945	0
459	20230630	124700	156921380	4945	4945	4945	4945	0
460	20230630	124600	156921380	4945	4945	4945	4945	0
461	20230630	124500	156921380	4945	4945	4945	4945	10
462	20230630	124400	156871930	4940	4940	4940	4940	250
463	20230630	124300	155636930	4940	4940	4940	4940	238
464	20230630	124200	154461210	4945	4945	4945	4945	0
465	20230630	124100	154461210	4945	4945	4945	4945	2
466	20230630	124000	154451320	4945	4945	4945	4945	0
467	20230630	123900	154451320	4945	4945	4945	4945	0
468	20230630	123800	154451320	4945	4950	4950	4945	106
469	20230630	123700	153927140	4950	4950	4950	4950	0
470	20230630	123600	153927140	4950	4950	4950	4950	0
471	20230630	123500	153927140	4950	4950	4950	4950	10
472	20230630	123400	153877640	4950	4950	4950	4950	0
473	20230630	123300	153877640	4950	4950	4950	4950	11
474	20230630	123200	153823190	4950	4950	4950	4950	0
475	20230630	123100	153823190	4950	4950	4950	4950	1
476	20230630	123000	153818240	4950	4950	4950	4950	0
477	20230630	122900	153818240	4950	4950	4950	4950	0
478	20230630	122800	153818240	4950	4950	4950	4950	0
479	20230630	122700	153818240	4950	4950	4950	4950	0
480	20230630	122600	153818240	4950	4950	4950	4950	0
481	20230630	122500	153818240	4950	4950	4950	4950	0
482	20230630	122400	153818240	4950	4950	4950	4950	0
483	20230630	122300	153818240	4950	4950	4950	4950	1
484	20230630	122200	153813290	4950	4965	4965	4950	21
485	20230630	122100	153709325	4965	4965	4965	4965	41
486	20230630	122000	153505760	4965	4965	4965	4965	0
487	20230630	121900	153505760	4965	4965	4965	4965	0
488	20230630	121800	153505760	4965	4965	4965	4965	0
489	20230630	121700	153505760	4965	4965	4965	4965	0
490	20230630	121600	153505760	4965	4965	4965	4965	0
491	20230630	121500	153505760	4965	4965	4965	4965	200
492	20230630	121400	152512760	4965	4945	4965	4945	120
493	20230630	121300	151917360	4965	4965	4965	4965	0
494	20230630	121200	151917360	4965	4965	4965	4965	0
495	20230630	121100	151917360	4965	4965	4965	4965	40
496	20230630	121000	151718760	4965	4965	4965	4965	0
497	20230630	120900	151718760	4965	4965	4965	4965	0
498	20230630	120800	151718760	4965	4965	4965	4965	0
499	20230630	120700	151718760	4965	4965	4965	4965	15
500	20230630	120600	151644285	4965	4965	4965	4965	0
501	20230630	120500	151644285	4965	4965	4965	4965	0
502	20230630	120400	151644285	4965	4965	4965	4965	0
503	20230630	120300	151644285	4965	4960	4965	4960	100
504	20230630	120200	151148280	4965	4965	4965	4965	0
505	20230630	120100	151148280	4965	4965	4965	4965	0
506	20230630	120000	151148280	4965	4965	4965	4965	10
507	20230630	115900	151098630	4945	4945	4945	4945	0
508	20230630	115800	151098630	4945	4945	4945	4945	156
509	20230630	115700	150327210	4965	4965	4965	4965	0
510	20230630	115600	150327210	4965	4965	4965	4965	0
511	20230630	115500	150327210	4965	4965	4965	4965	0
512	20230630	115400	150327210	4965	4965	4965	4965	0
513	20230630	115300	150327210	4965	4965	4965	4965	0
514	20230630	115200	150327210	4965	4965	4965	4965	0
515	20230630	115100	150327210	4965	4965	4965	4965	0
516	20230630	115000	150327210	4965	4965	4965	4965	0
517	20230630	114900	150327210	4965	4965	4965	4965	0
518	20230630	114800	150327210	4965	4965	4965	4965	10
519	20230630	114700	150277560	4965	4965	4965	4965	1
520	20230630	114600	150272595	4970	4970	4970	4970	0
521	20230630	114500	150272595	4970	4970	4970	4970	0
522	20230630	114400	150272595	4970	4970	4970	4970	0
523	20230630	114300	150272595	4970	4970	4970	4970	0
524	20230630	114200	150272595	4970	4970	4970	4970	0
525	20230630	114100	150272595	4970	4970	4975	4970	801
526	20230630	114000	146291500	4970	4970	4970	4970	0
527	20230630	113900	146291500	4970	4970	4970	4970	0
528	20230630	113800	146291500	4970	4970	4970	4970	0
529	20230630	113700	146291500	4970	4970	4970	4970	0
530	20230630	113600	146291500	4970	4970	4970	4970	2
531	20230630	113500	146281560	4970	4970	4970	4970	2
532	20230630	113400	146271620	4950	4960	4970	4950	66
533	20230630	113300	145943655	4945	4945	4945	4945	0
534	20230630	113200	145943655	4945	4945	4945	4945	1
535	20230630	113100	145938710	4970	4965	4970	4960	308
536	20230630	113000	144408475	4965	4960	4965	4960	7
537	20230630	112900	144373750	4965	4965	4965	4965	0
538	20230630	112800	144373750	4965	4930	4970	4930	170
539	20230630	112700	143529640	4960	4960	4960	4960	0
540	20230630	112600	143529640	4960	4940	4960	4940	123
541	20230630	112500	142919790	4950	4930	4950	4930	117
542	20230630	112400	142341280	4950	4950	4950	4950	0
543	20230630	112300	142341280	4950	4950	4950	4950	13
544	20230630	112200	142276930	4930	4930	4930	4930	500
545	20230630	112100	139811930	4930	4925	4930	4925	509
546	20230630	112000	137302685	4925	4925	4925	4925	39
547	20230630	111900	137110610	4925	4925	4925	4925	100
548	20230630	111800	136618110	4925	4925	4925	4925	10
549	20230630	111700	136568860	4925	4925	4925	4925	1
550	20230630	111600	136563935	4925	4925	4925	4925	0
551	20230630	111500	136563935	4925	4925	4925	4925	3
552	20230630	111400	136549160	4925	4925	4925	4925	0
553	20230630	111300	136549160	4925	4925	4925	4925	2
554	20230630	111200	136539310	4925	4915	4925	4915	2
555	20230630	111100	136529470	4915	4915	4915	4915	0
556	20230630	111000	136529470	4915	4915	4915	4915	208
557	20230630	110900	135507150	4920	4920	4920	4920	0
558	20230630	110800	135507150	4920	4920	4920	4920	5
559	20230630	110700	135482550	4920	4925	4925	4920	4
560	20230630	110600	135462860	4925	4925	4925	4925	2
561	20230630	110500	135453010	4925	4925	4925	4925	4
562	20230630	110400	135433310	4925	4925	4925	4925	22
563	20230630	110300	135324960	4920	4920	4920	4920	60
564	20230630	110200	135029760	4920	4920	4920	4920	0
565	20230630	110100	135029760	4920	4920	4925	4920	673
566	20230630	110000	131716950	4925	4925	4925	4920	324
567	20230630	105900	130121770	4920	4920	4920	4920	1
568	20230630	105800	130116850	4920	4920	4920	4920	10
569	20230630	105700	130067650	4920	4920	4920	4920	16
570	20230630	105600	129988930	4920	4920	4920	4920	112
571	20230630	105500	129437890	4925	4925	4925	4925	0
572	20230630	105400	129437890	4925	4925	4925	4925	0
573	20230630	105300	129437890	4925	4925	4925	4925	0
574	20230630	105200	129437890	4925	4925	4925	4925	0
575	20230630	105100	129437890	4925	4925	4925	4925	2
576	20230630	105000	129428040	4925	4925	4925	4925	0
577	20230630	104900	129428040	4925	4925	4925	4925	0
578	20230630	104800	129428040	4925	4925	4925	4925	1
579	20230630	104700	129423115	4925	4950	4950	4925	5
580	20230630	104600	129398415	4950	4950	4950	4950	0
581	20230630	104500	129398415	4950	4950	4950	4950	50
582	20230630	104400	129150915	4950	4945	4950	4945	20
583	20230630	104300	129051920	4940	4935	4940	4935	579
584	20230630	104200	126193710	4920	4920	4920	4920	1727
585	20230630	104100	117696870	4920	4920	4920	4920	0
586	20230630	104000	117696870	4920	4920	4920	4920	0
587	20230630	103900	117696870	4920	4920	4920	4920	0
588	20230630	103800	117696870	4920	4920	4920	4920	97
589	20230630	103700	117219630	4930	4930	4930	4930	0
590	20230630	103600	117219630	4930	4930	4930	4920	507
591	20230630	103500	114720320	4935	4935	4935	4935	10
592	20230630	103400	114670970	4935	4930	4935	4930	303
593	20230630	103300	113177165	4930	4930	4930	4930	0
594	20230630	103200	113177165	4930	4930	4930	4930	100
595	20230630	103100	112684165	4930	4930	4930	4930	213
596	20230630	103000	111634075	4930	4930	4930	4930	12
597	20230630	102900	111574915	4930	4930	4930	4930	54
598	20230630	102800	111308695	4930	4930	4930	4930	100
599	20230630	102700	110815695	4930	4930	4930	4930	30
600	20230630	102600	110667795	4930	4930	4930	4930	20
601	20230630	102500	110569195	4930	4930	4930	4930	401
602	20230630	102400	108592265	4930	4910	4935	4910	836
603	20230630	102300	104475100	4910	4910	4910	4910	20
604	20230630	102200	104376900	4910	4910	4910	4910	30
605	20230630	102100	104229600	4910	4910	4910	4910	32
606	20230630	102000	104072480	4910	4910	4910	4910	21
607	20230630	101900	103969370	4910	4900	4910	4900	207
608	20230630	101800	102954970	4900	4900	4900	4900	7
609	20230630	101700	102920670	4900	4900	4900	4900	24
610	20230630	101600	102803070	4900	4900	4900	4900	337
611	20230630	101500	101151770	4905	4905	4910	4905	250
612	20230630	101400	99925020	4910	4910	4910	4910	0
613	20230630	101300	99925020	4910	4910	4910	4910	178
614	20230630	101200	99051040	4915	4915	4915	4915	1
615	20230630	101100	99046125	4920	4920	4920	4920	0
616	20230630	101000	99046125	4920	4920	4920	4920	0
617	20230630	100900	99046125	4920	4920	4920	4920	0
618	20230630	100800	99046125	4920	4920	4930	4920	10
619	20230630	100700	98996915	4920	4920	4920	4920	0
620	20230630	100600	98996915	4920	4920	4920	4920	0
621	20230630	100500	98996915	4920	4920	4920	4920	0
622	20230630	100400	98996915	4920	4920	4920	4920	0
623	20230630	100300	98996915	4920	4920	4920	4920	1
624	20230630	100200	98991995	4920	4920	4920	4920	0
625	20230630	100100	98991995	4920	4920	4920	4920	0
626	20230630	100000	98991995	4920	4920	4920	4920	1
627	20230630	095900	98987075	4930	4930	4930	4930	0
628	20230630	095800	98987075	4930	4930	4930	4930	0
629	20230630	095700	98987075	4930	4930	4930	4930	0
630	20230630	095600	98987075	4930	4930	4930	4930	2
631	20230630	095500	98977215	4900	4900	4900	4900	152
632	20230630	095400	98232415	4930	4930	4930	4930	0
633	20230630	095300	98232415	4930	4930	4930	4930	0
634	20230630	095200	98232415	4930	4930	4930	4930	20
635	20230630	095100	98133815	4895	4905	4905	4895	300
636	20230630	095000	96664285	4960	4940	4960	4895	501
637	20230630	094900	94204175	4945	4945	4945	4945	0
638	20230630	094800	94204175	4945	4945	4945	4945	2
639	20230630	094700	94194285	4975	4975	4975	4975	67
640	20230630	094600	93860960	4975	4930	4975	4930	11
641	20230630	094500	93806445	4930	4925	4930	4925	601
642	20230630	094400	90845030	4925	4920	4925	4920	100
643	20230630	094300	90352535	4910	4910	4910	4910	307
644	20230630	094200	88845165	4910	4910	4910	4910	0
645	20230630	094100	88845165	4910	4910	4910	4910	0
646	20230630	094000	88845165	4910	4910	4910	4910	1
647	20230630	093900	88840255	4910	4910	4910	4910	100
648	20230630	093800	88349255	4910	4905	4925	4905	9
649	20230630	093700	88305050	4925	4900	4925	4880	255
650	20230630	093600	87054910	4900	4900	4900	4900	44
651	20230630	093500	86839310	4900	4915	4915	4900	47
652	20230630	093400	86608990	4915	4900	4915	4900	122
653	20230630	093300	86011160	4915	4915	4915	4915	15
654	20230630	093200	85937435	4910	4900	4910	4900	40
655	20230630	093100	85741335	4900	4895	4900	4895	35
656	20230630	093000	85569960	4895	4895	4895	4895	41
657	20230630	092900	85369265	4865	4875	4875	4865	649
658	20230630	092800	82208550	4900	4900	4900	4900	2300
659	20230630	092700	70938550	4875	4880	4880	4875	466
660	20230630	092600	68666750	4900	4900	4900	4900	0
661	20230630	092500	68666750	4900	4900	4900	4900	100
662	20230630	092400	68176750	4900	4900	4900	4900	180
663	20230630	092300	67294750	4900	4900	4900	4875	1328
664	20230630	092200	60811395	4890	4925	4925	4890	1367
665	20230630	092100	54118295	4930	4930	4930	4930	40
666	20230630	092000	53921095	4930	4930	4930	4930	105
667	20230630	091900	53403445	4930	4900	4930	4900	408
668	20230630	091800	51394240	4900	4925	4925	4900	167
669	20230630	091700	50575915	4920	4895	4920	4895	316
670	20230630	091600	49021220	4895	4900	4915	4895	225
671	20230630	091500	47919645	4915	4920	4920	4895	609
672	20230630	091400	44938545	4920	4900	4920	4890	840
673	20230630	091300	40829625	4920	4920	4920	4920	0
674	20230630	091200	40829625	4920	4895	4920	4890	1252
675	20230630	091100	34705130	4895	4900	4900	4895	1927
676	20230630	091000	25265860	4905	4910	4910	4900	1310
677	20230630	090900	18835430	4915	4925	4925	4915	1049
678	20230630	090800	13677045	4930	4930	4930	4930	51
679	20230630	090700	13425615	4930	4930	4930	4930	200
680	20230630	090600	12439615	4930	4930	4930	4930	0
681	20230630	090500	12439615	4930	4950	4950	4930	229
682	20230630	090400	11306445	4955	4990	4990	4955	391
683	20230630	090300	9365790	5000	4990	5000	4990	1520
684	20230630	090200	1766100	5000	4925	5000	4925	100
685	20230630	090100	1266840	4915	4910	4915	4910	27
686	20230630	090000	1134210	4910	4910	4910	4910	231