KissMeData/271980/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	202600	148674210	18810	18810	18810	18810	626
3	20230630	202500	148674210	18810	18810	18810	18810	0
4	20230630	202400	148674210	18810	18810	18810	18810	0
5	20230630	202300	148674210	18810	18810	18810	18810	0
6	20230630	202200	148674210	18810	18810	18810	18810	0
7	20230630	202100	148674210	18810	18810	18810	18810	0
8	20230630	202000	148674210	18810	18810	18810	18810	0
9	20230630	201900	148674210	18810	18810	18810	18810	0
10	20230630	201800	148674210	18810	18810	18810	18810	0
11	20230630	201700	148674210	18810	18810	18810	18810	0
12	20230630	201600	148674210	18810	18810	18810	18810	0
13	20230630	201500	148674210	18810	18810	18810	18810	0
14	20230630	201400	148674210	18810	18810	18810	18810	0
15	20230630	201300	148674210	18810	18810	18810	18810	0
16	20230630	201200	148674210	18810	18810	18810	18810	0
17	20230630	201100	148674210	18810	18810	18810	18810	0
18	20230630	201000	148674210	18810	18810	18810	18810	0
19	20230630	200900	148674210	18810	18810	18810	18810	0
20	20230630	200800	148674210	18810	18810	18810	18810	0
21	20230630	200700	148674210	18810	18810	18810	18810	0
22	20230630	200600	148674210	18810	18810	18810	18810	0
23	20230630	200500	148674210	18810	18810	18810	18810	0
24	20230630	200400	148674210	18810	18810	18810	18810	0
25	20230630	200300	148674210	18810	18810	18810	18810	0
26	20230630	200200	148674210	18810	18810	18810	18810	0
27	20230630	200100	148674210	18810	18810	18810	18810	0
28	20230630	200000	148674210	18810	18810	18810	18810	0
29	20230630	195900	148674210	18810	18810	18810	18810	0
30	20230630	195800	148674210	18810	18810	18810	18810	0
31	20230630	195700	148674210	18810	18810	18810	18810	0
32	20230630	195600	148674210	18810	18810	18810	18810	626
33	20230630	195500	148674210	18810	18810	18810	18810	0
34	20230630	195400	148674210	18810	18810	18810	18810	0
35	20230630	195300	148674210	18810	18810	18810	18810	0
36	20230630	195200	148674210	18810	18810	18810	18810	0
37	20230630	195100	148674210	18810	18810	18810	18810	0
38	20230630	195000	148674210	18810	18810	18810	18810	0
39	20230630	194900	148674210	18810	18810	18810	18810	0
40	20230630	194800	148674210	18810	18810	18810	18810	0
41	20230630	194700	148674210	18810	18810	18810	18810	0
42	20230630	194600	148674210	18810	18810	18810	18810	0
43	20230630	194500	148674210	18810	18810	18810	18810	0
44	20230630	194400	148674210	18810	18810	18810	18810	0
45	20230630	194300	148674210	18810	18810	18810	18810	0
46	20230630	194200	148674210	18810	18810	18810	18810	0
47	20230630	194100	148674210	18810	18810	18810	18810	0
48	20230630	194000	148674210	18810	18810	18810	18810	0
49	20230630	193900	148674210	18810	18810	18810	18810	0
50	20230630	193800	148674210	18810	18810	18810	18810	0
51	20230630	193700	148674210	18810	18810	18810	18810	0
52	20230630	193600	148674210	18810	18810	18810	18810	0
53	20230630	193500	148674210	18810	18810	18810	18810	0
54	20230630	193400	148674210	18810	18810	18810	18810	0
55	20230630	193300	148674210	18810	18810	18810	18810	0
56	20230630	193200	148674210	18810	18810	18810	18810	0
57	20230630	193100	148674210	18810	18810	18810	18810	0
58	20230630	193000	148674210	18810	18810	18810	18810	0
59	20230630	192900	148674210	18810	18810	18810	18810	0
60	20230630	192800	148674210	18810	18810	18810	18810	0
61	20230630	192700	148674210	18810	18810	18810	18810	0
62	20230630	192600	148674210	18810	18810	18810	18810	626
63	20230630	192500	148674210	18810	18810	18810	18810	0
64	20230630	192400	148674210	18810	18810	18810	18810	0
65	20230630	192300	148674210	18810	18810	18810	18810	0
66	20230630	192200	148674210	18810	18810	18810	18810	0
67	20230630	192100	148674210	18810	18810	18810	18810	0
68	20230630	192000	148674210	18810	18810	18810	18810	0
69	20230630	191900	148674210	18810	18810	18810	18810	0
70	20230630	191800	148674210	18810	18810	18810	18810	0
71	20230630	191700	148674210	18810	18810	18810	18810	0
72	20230630	191600	148674210	18810	18810	18810	18810	0
73	20230630	191500	148674210	18810	18810	18810	18810	0
74	20230630	191400	148674210	18810	18810	18810	18810	0
75	20230630	191300	148674210	18810	18810	18810	18810	0
76	20230630	191200	148674210	18810	18810	18810	18810	0
77	20230630	191100	148674210	18810	18810	18810	18810	0
78	20230630	191000	148674210	18810	18810	18810	18810	0
79	20230630	190900	148674210	18810	18810	18810	18810	0
80	20230630	190800	148674210	18810	18810	18810	18810	0
81	20230630	190700	148674210	18810	18810	18810	18810	0
82	20230630	190600	148674210	18810	18810	18810	18810	0
83	20230630	190500	148674210	18810	18810	18810	18810	0
84	20230630	190400	148674210	18810	18810	18810	18810	0
85	20230630	190300	148674210	18810	18810	18810	18810	0
86	20230630	190200	148674210	18810	18810	18810	18810	0
87	20230630	190100	148674210	18810	18810	18810	18810	0
88	20230630	190000	148674210	18810	18810	18810	18810	0
89	20230630	185900	148674210	18810	18810	18810	18810	0
90	20230630	185800	148674210	18810	18810	18810	18810	0
91	20230630	185700	148674210	18810	18810	18810	18810	0
92	20230630	185600	148674210	18810	18810	18810	18810	626
93	20230630	185500	148674210	18810	18810	18810	18810	0
94	20230630	185400	148674210	18810	18810	18810	18810	0
95	20230630	185300	148674210	18810	18810	18810	18810	0
96	20230630	185200	148674210	18810	18810	18810	18810	0
97	20230630	185100	148674210	18810	18810	18810	18810	0
98	20230630	185000	148674210	18810	18810	18810	18810	0
99	20230630	184900	148674210	18810	18810	18810	18810	0
100	20230630	184800	148674210	18810	18810	18810	18810	0
101	20230630	184700	148674210	18810	18810	18810	18810	0
102	20230630	184600	148674210	18810	18810	18810	18810	0
103	20230630	184500	148674210	18810	18810	18810	18810	0
104	20230630	184400	148674210	18810	18810	18810	18810	0
105	20230630	184300	148674210	18810	18810	18810	18810	0
106	20230630	184200	148674210	18810	18810	18810	18810	0
107	20230630	184100	148674210	18810	18810	18810	18810	0
108	20230630	184000	148674210	18810	18810	18810	18810	0
109	20230630	183900	148674210	18810	18810	18810	18810	0
110	20230630	183800	148674210	18810	18810	18810	18810	0
111	20230630	183700	148674210	18810	18810	18810	18810	0
112	20230630	183600	148674210	18810	18810	18810	18810	0
113	20230630	183500	148674210	18810	18810	18810	18810	0
114	20230630	183400	148674210	18810	18810	18810	18810	0
115	20230630	183300	148674210	18810	18810	18810	18810	0
116	20230630	183200	148674210	18810	18810	18810	18810	0
117	20230630	183100	148674210	18810	18810	18810	18810	0
118	20230630	183000	148674210	18810	18810	18810	18810	0
119	20230630	182900	148674210	18810	18810	18810	18810	0
120	20230630	182800	148674210	18810	18810	18810	18810	0
121	20230630	182700	148674210	18810	18810	18810	18810	0
122	20230630	182600	148674210	18810	18810	18810	18810	626
123	20230630	182500	148674210	18810	18810	18810	18810	0
124	20230630	182400	148674210	18810	18810	18810	18810	0
125	20230630	182300	148674210	18810	18810	18810	18810	0
126	20230630	182200	148674210	18810	18810	18810	18810	0
127	20230630	182100	148674210	18810	18810	18810	18810	0
128	20230630	182000	148674210	18810	18810	18810	18810	0
129	20230630	181900	148674210	18810	18810	18810	18810	0
130	20230630	181800	148674210	18810	18810	18810	18810	0
131	20230630	181700	148674210	18810	18810	18810	18810	0
132	20230630	181600	148674210	18810	18810	18810	18810	0
133	20230630	181500	148674210	18810	18810	18810	18810	0
134	20230630	181400	148674210	18810	18810	18810	18810	0
135	20230630	181300	148674210	18810	18810	18810	18810	0
136	20230630	181200	148674210	18810	18810	18810	18810	0
137	20230630	181100	148674210	18810	18810	18810	18810	0
138	20230630	181000	148674210	18810	18810	18810	18810	0
139	20230630	180900	148674210	18810	18810	18810	18810	0
140	20230630	180800	148674210	18810	18810	18810	18810	0
141	20230630	180700	148674210	18810	18810	18810	18810	0
142	20230630	180600	148674210	18810	18810	18810	18810	0
143	20230630	180500	148674210	18810	18810	18810	18810	0
144	20230630	180400	148674210	18810	18810	18810	18810	0
145	20230630	180300	148674210	18810	18810	18810	18810	0
146	20230630	180200	148674210	18810	18810	18810	18810	0
147	20230630	180100	148674210	18810	18810	18810	18810	0
148	20230630	180000	148674210	18810	18810	18810	18810	0
149	20230630	175900	148674210	18810	18810	18810	18810	0
150	20230630	175800	148674210	18810	18810	18810	18810	0
151	20230630	175700	148674210	18810	18810	18810	18810	0
152	20230630	175600	148674210	18810	18810	18810	18810	626
153	20230630	175500	148674210	18810	18810	18810	18810	0
154	20230630	175400	148674210	18810	18810	18810	18810	0
155	20230630	175300	148674210	18810	18810	18810	18810	0
156	20230630	175200	148674210	18810	18810	18810	18810	0
157	20230630	175100	148674210	18810	18810	18810	18810	0
158	20230630	175000	148674210	18810	18810	18810	18810	0
159	20230630	174900	148674210	18810	18810	18810	18810	0
160	20230630	174800	148674210	18810	18810	18810	18810	0
161	20230630	174700	148674210	18810	18810	18810	18810	0
162	20230630	174600	148674210	18810	18810	18810	18810	0
163	20230630	174500	148674210	18810	18810	18810	18810	0
164	20230630	174400	148674210	18810	18810	18810	18810	0
165	20230630	174300	148674210	18810	18810	18810	18810	0
166	20230630	174200	148674210	18810	18810	18810	18810	0
167	20230630	174100	148674210	18810	18810	18810	18810	0
168	20230630	174000	148674210	18810	18810	18810	18810	0
169	20230630	173900	148674210	18810	18810	18810	18810	0
170	20230630	173800	148674210	18810	18810	18810	18810	0
171	20230630	173700	148674210	18810	18810	18810	18810	0
172	20230630	173600	148674210	18810	18810	18810	18810	0
173	20230630	173500	148674210	18810	18810	18810	18810	0
174	20230630	173400	148674210	18810	18810	18810	18810	0
175	20230630	173300	148674210	18810	18810	18810	18810	0
176	20230630	173200	148674210	18810	18810	18810	18810	0
177	20230630	173100	148674210	18810	18810	18810	18810	0
178	20230630	173000	148674210	18810	18810	18810	18810	0
179	20230630	172900	148674210	18810	18810	18810	18810	0
180	20230630	172800	148674210	18810	18810	18810	18810	0
181	20230630	172700	148674210	18810	18810	18810	18810	0
182	20230630	172600	148674210	18810	18810	18810	18810	626
183	20230630	172500	148674210	18810	18810	18810	18810	0
184	20230630	172400	148674210	18810	18810	18810	18810	0
185	20230630	172300	148674210	18810	18810	18810	18810	0
186	20230630	172200	148674210	18810	18810	18810	18810	0
187	20230630	172100	148674210	18810	18810	18810	18810	0
188	20230630	172000	148674210	18810	18810	18810	18810	0
189	20230630	171900	148674210	18810	18810	18810	18810	0
190	20230630	171800	148674210	18810	18810	18810	18810	0
191	20230630	171700	148674210	18810	18810	18810	18810	0
192	20230630	171600	148674210	18810	18810	18810	18810	0
193	20230630	171500	148674210	18810	18810	18810	18810	0
194	20230630	171400	148674210	18810	18810	18810	18810	0
195	20230630	171300	148674210	18810	18810	18810	18810	0
196	20230630	171200	148674210	18810	18810	18810	18810	0
197	20230630	171100	148674210	18810	18810	18810	18810	0
198	20230630	171000	148674210	18810	18810	18810	18810	0
199	20230630	170900	148674210	18810	18810	18810	18810	0
200	20230630	170800	148674210	18810	18810	18810	18810	0
201	20230630	170700	148674210	18810	18810	18810	18810	0
202	20230630	170600	148674210	18810	18810	18810	18810	0
203	20230630	170500	148674210	18810	18810	18810	18810	0
204	20230630	170400	148674210	18810	18810	18810	18810	0
205	20230630	170300	148674210	18810	18810	18810	18810	0
206	20230630	170200	148674210	18810	18810	18810	18810	0
207	20230630	170100	148674210	18810	18810	18810	18810	0
208	20230630	170000	148674210	18810	18810	18810	18810	0
209	20230630	165900	148674210	18810	18810	18810	18810	0
210	20230630	165800	148674210	18810	18810	18810	18810	0
211	20230630	165700	148674210	18810	18810	18810	18810	0
212	20230630	165600	148674210	18810	18810	18810	18810	626
213	20230630	165500	148674210	18810	18810	18810	18810	0
214	20230630	165400	148674210	18810	18810	18810	18810	0
215	20230630	165300	148674210	18810	18810	18810	18810	0
216	20230630	165200	148674210	18810	18810	18810	18810	0
217	20230630	165100	148674210	18810	18810	18810	18810	0
218	20230630	165000	148674210	18810	18810	18810	18810	0
219	20230630	164900	148674210	18810	18810	18810	18810	0
220	20230630	164800	148674210	18810	18810	18810	18810	0
221	20230630	164700	148674210	18810	18810	18810	18810	0
222	20230630	164600	148674210	18810	18810	18810	18810	0
223	20230630	164500	148674210	18810	18810	18810	18810	0
224	20230630	164400	148674210	18810	18810	18810	18810	0
225	20230630	164300	148674210	18810	18810	18810	18810	0
226	20230630	164200	148674210	18810	18810	18810	18810	0
227	20230630	164100	148674210	18810	18810	18810	18810	0
228	20230630	164000	148674210	18810	18810	18810	18810	0
229	20230630	163900	148674210	18810	18810	18810	18810	0
230	20230630	163800	148674210	18810	18810	18810	18810	0
231	20230630	163700	148674210	18810	18810	18810	18810	0
232	20230630	163600	148674210	18810	18810	18810	18810	0
233	20230630	163500	148674210	18810	18810	18810	18810	0
234	20230630	163400	148674210	18810	18810	18810	18810	0
235	20230630	163300	148674210	18810	18810	18810	18810	0
236	20230630	163200	148674210	18810	18810	18810	18810	0
237	20230630	163100	148674210	18810	18810	18810	18810	0
238	20230630	163000	148674210	18810	18810	18810	18810	0
239	20230630	162900	148674210	18810	18810	18810	18810	0
240	20230630	162800	148674210	18810	18810	18810	18810	0
241	20230630	162700	148674210	18810	18810	18810	18810	0
242	20230630	162600	148674210	18810	18810	18810	18810	626
243	20230630	162500	148674210	18810	18810	18810	18810	0
244	20230630	162400	148674210	18810	18810	18810	18810	0
245	20230630	162300	148674210	18810	18810	18810	18810	0
246	20230630	162200	148674210	18810	18810	18810	18810	0
247	20230630	162100	148674210	18810	18810	18810	18810	0
248	20230630	162000	148674210	18810	18810	18810	18810	0
249	20230630	161900	148674210	18810	18810	18810	18810	0
250	20230630	161800	148674210	18810	18810	18810	18810	0
251	20230630	161700	148674210	18810	18810	18810	18810	0
252	20230630	161600	148674210	18810	18810	18810	18810	0
253	20230630	161500	148674210	18810	18810	18810	18810	0
254	20230630	161400	148674210	18810	18810	18810	18810	0
255	20230630	161300	148674210	18810	18810	18810	18810	0
256	20230630	161200	148674210	18810	18810	18810	18810	0
257	20230630	161100	148674210	18810	18810	18810	18810	0
258	20230630	161000	148674210	18810	18810	18810	18810	0
259	20230630	160900	148674210	18810	18810	18810	18810	0
260	20230630	160800	148674210	18810	18810	18810	18810	0
261	20230630	160700	148674210	18810	18810	18810	18810	0
262	20230630	160600	148674210	18810	18810	18810	18810	0
263	20230630	160500	148674210	18810	18810	18810	18810	0
264	20230630	160400	148674210	18810	18810	18810	18810	0
265	20230630	160300	148674210	18810	18810	18810	18810	0
266	20230630	160200	148674210	18810	18810	18810	18810	0
267	20230630	160100	148674210	18810	18810	18810	18810	0
268	20230630	160000	148674210	18810	18810	18810	18810	0
269	20230630	155900	148674210	18810	18810	18810	18810	0
270	20230630	155800	148674210	18810	18810	18810	18810	0
271	20230630	155700	148674210	18810	18810	18810	18810	0
272	20230630	155600	148674210	18810	18810	18810	18810	626
273	20230630	155500	148674210	18810	18810	18810	18810	0
274	20230630	155400	148674210	18810	18810	18810	18810	0
275	20230630	155300	148674210	18810	18810	18810	18810	0
276	20230630	155200	148674210	18810	18810	18810	18810	0
277	20230630	155100	148674210	18810	18810	18810	18810	0
278	20230630	155000	148674210	18810	18810	18810	18810	0
279	20230630	154900	148674210	18810	18810	18810	18810	0
280	20230630	154800	148674210	18810	18810	18810	18810	0
281	20230630	154700	148674210	18810	18810	18810	18810	0
282	20230630	154600	148674210	18810	18810	18810	18810	0
283	20230630	154500	148674210	18810	18810	18810	18810	0
284	20230630	154400	148674210	18810	18810	18810	18810	0
285	20230630	154300	148674210	18810	18810	18810	18810	0
286	20230630	154200	148674210	18810	18810	18810	18810	0
287	20230630	154100	148674210	18810	18810	18810	18810	0
288	20230630	154000	148674210	18810	18810	18810	18810	0
289	20230630	153900	148674210	18810	18810	18810	18810	0
290	20230630	153800	148674210	18810	18810	18810	18810	0
291	20230630	153700	148674210	18810	18810	18810	18810	0
292	20230630	153600	148674210	18810	18810	18810	18810	0
293	20230630	153500	148674210	18810	18810	18810	18810	0
294	20230630	153400	148674210	18810	18810	18810	18810	0
295	20230630	153300	148674210	18810	18810	18810	18810	0
296	20230630	153200	148674210	18810	18810	18810	18810	0
297	20230630	153100	148674210	18810	18810	18810	18810	0
298	20230630	153000	148674210	18810	18810	18810	18810	626
299	20230630	152900	136899150	18830	18830	18830	18830	0
300	20230630	152800	136899150	18830	18830	18830	18830	0
301	20230630	152700	136899150	18830	18830	18830	18830	0
302	20230630	152600	136899150	18830	18830	18830	18830	0
303	20230630	152500	136899150	18830	18830	18830	18830	0
304	20230630	152400	136899150	18830	18830	18830	18830	0
305	20230630	152300	136899150	18830	18830	18830	18830	0
306	20230630	152200	136899150	18830	18830	18830	18830	0
307	20230630	152100	136899150	18830	18830	18830	18830	0
308	20230630	152000	136899150	18830	18830	18830	18830	0
309	20230630	151900	136899150	18830	18830	18830	18830	5
310	20230630	151800	136805000	18830	18830	18830	18830	3
311	20230630	151700	136748510	18810	18810	18810	18810	0
312	20230630	151600	136748510	18810	18820	18820	18810	80
313	20230630	151500	135242960	18820	18840	18840	18820	787
314	20230630	151400	120426720	18870	18870	18870	18870	20
315	20230630	151300	120049320	18870	18870	18870	18870	6
316	20230630	151200	119936100	18870	18870	18870	18870	29
317	20230630	151100	119388870	18910	18910	18910	18910	0
318	20230630	151000	119388870	18910	18910	18910	18910	0
319	20230630	150900	119388870	18910	18910	18910	18910	0
320	20230630	150800	119388870	18910	18910	18910	18910	0
321	20230630	150700	119388870	18910	18910	18910	18910	8
322	20230630	150600	119237590	18900	18900	18900	18900	0
323	20230630	150500	119237590	18900	18880	18900	18880	27
324	20230630	150400	118727530	18870	18870	18870	18870	0
325	20230630	150300	118727530	18870	18870	18870	18870	0
326	20230630	150200	118727530	18870	18870	18870	18870	0
327	20230630	150100	118727530	18870	18890	18890	18870	153
328	20230630	150000	115838600	18890	18890	18890	18890	0
329	20230630	145900	115838600	18890	18890	18890	18890	0
330	20230630	145800	115838600	18890	18890	18890	18890	66
331	20230630	145700	114591860	18870	18870	18870	18870	1
332	20230630	145600	114572990	18870	18870	18870	18870	0
333	20230630	145500	114572990	18870	18870	18870	18870	13
334	20230630	145400	114327680	18870	18870	18870	18870	0
335	20230630	145300	114327680	18870	18870	18870	18870	0
336	20230630	145200	114327680	18870	18870	18870	18870	88
337	20230630	145100	112667120	18870	18870	18870	18870	32
338	20230630	145000	112063280	18870	18830	18870	18830	36
339	20230630	144900	111385320	18830	18830	18830	18830	180
340	20230630	144800	107995920	18830	18830	18830	18830	0
341	20230630	144700	107995920	18830	18830	18830	18830	0
342	20230630	144600	107995920	18830	18830	18830	18830	0
343	20230630	144500	107995920	18830	18830	18830	18830	0
344	20230630	144400	107995920	18830	18830	18830	18830	22
345	20230630	144300	107581660	18840	18840	18840	18840	0
346	20230630	144200	107581660	18840	18840	18840	18840	190
347	20230630	144100	104002060	18830	18830	18830	18830	0
348	20230630	144000	104002060	18830	18840	18840	18830	24
349	20230630	143900	103550130	18840	18840	18840	18840	0
350	20230630	143800	103550130	18840	18840	18840	18840	1
351	20230630	143700	103531290	18840	18840	18840	18840	0
352	20230630	143600	103531290	18840	18840	18840	18840	0
353	20230630	143500	103531290	18840	18840	18840	18840	0
354	20230630	143400	103531290	18840	18840	18840	18840	248
355	20230630	143300	98858970	18870	18870	18870	18870	0
356	20230630	143200	98858970	18870	18870	18870	18870	215
357	20230630	143100	94801920	18870	18870	18870	18870	0
358	20230630	143000	94801920	18870	18870	18870	18870	0
359	20230630	142900	94801920	18870	18870	18870	18870	0
360	20230630	142800	94801920	18870	18850	18870	18850	5
361	20230630	142700	94707610	18850	18850	18850	18850	0
362	20230630	142600	94707610	18850	18850	18850	18850	2
363	20230630	142500	94669910	18850	18850	18850	18850	0
364	20230630	142400	94669910	18850	18850	18850	18850	129
365	20230630	142300	92238260	18850	18850	18850	18850	5
366	20230630	142200	92144010	18850	18850	18850	18850	101
367	20230630	142100	90240160	18850	18850	18850	18850	2
368	20230630	142000	90202460	18840	18840	18840	18840	0
369	20230630	141900	90202460	18840	18840	18840	18840	6
370	20230630	141800	90089420	18840	18840	18840	18840	5
371	20230630	141700	89995220	18840	18840	18840	18840	37
372	20230630	141600	89298140	18840	18840	18840	18840	0
373	20230630	141500	89298140	18840	18840	18840	18840	99
374	20230630	141400	87432980	18840	18840	18840	18840	11
375	20230630	141300	87225740	18840	18840	18840	18840	50
376	20230630	141200	86283740	18830	18830	18830	18830	0
377	20230630	141100	86283740	18830	18830	18830	18830	0
378	20230630	141000	86283740	18830	18830	18830	18830	23
379	20230630	140900	85850650	18850	18850	18850	18850	0
380	20230630	140800	85850650	18850	18850	18850	18850	0
381	20230630	140700	85850650	18850	18850	18850	18850	0
382	20230630	140600	85850650	18850	18850	18850	18850	0
383	20230630	140500	85850650	18850	18850	18850	18850	1
384	20230630	140400	85831800	18820	18820	18820	18820	0
385	20230630	140300	85831800	18820	18820	18820	18820	0
386	20230630	140200	85831800	18820	18820	18820	18820	14
387	20230630	140100	85568320	18820	18830	18830	18820	50
388	20230630	140000	84627280	18830	18830	18830	18830	0
389	20230630	135900	84627280	18830	18830	18830	18830	0
390	20230630	135800	84627280	18830	18840	18840	18830	10
391	20230630	135700	84438970	18830	18830	18830	18830	0
392	20230630	135600	84438970	18830	18830	18830	18830	0
393	20230630	135500	84438970	18830	18830	18830	18830	0
394	20230630	135400	84438970	18830	18830	18830	18830	0
395	20230630	135300	84438970	18830	18830	18830	18830	0
396	20230630	135200	84438970	18830	18830	18830	18830	0
397	20230630	135100	84438970	18830	18830	18830	18830	0
398	20230630	135000	84438970	18830	18830	18830	18830	0
399	20230630	134900	84438970	18830	18830	18830	18830	28
400	20230630	134800	83911730	18830	18830	18830	18830	0
401	20230630	134700	83911730	18830	18830	18830	18830	0
402	20230630	134600	83911730	18830	18830	18830	18830	0
403	20230630	134500	83911730	18830	18830	18830	18830	13
404	20230630	134400	83666940	18840	18840	18840	18840	1
405	20230630	134300	83648100	18840	18840	18840	18840	0
406	20230630	134200	83648100	18840	18840	18840	18840	0
407	20230630	134100	83648100	18840	18840	18840	18840	0
408	20230630	134000	83648100	18840	18840	18840	18840	0
409	20230630	133900	83648100	18840	18840	18840	18840	0
410	20230630	133800	83648100	18840	18840	18840	18840	0
411	20230630	133700	83648100	18840	18840	18840	18840	0
412	20230630	133600	83648100	18840	18840	18840	18840	0
413	20230630	133500	83648100	18840	18840	18840	18840	0
414	20230630	133400	83648100	18840	18840	18840	18840	1
415	20230630	133300	83629260	18840	18840	18840	18840	8
416	20230630	133200	83478540	18840	18840	18840	18840	17
417	20230630	133100	83158260	18870	18870	18870	18870	0
418	20230630	133000	83158260	18870	18870	18870	18870	65
419	20230630	132900	81931710	18870	18870	18870	18870	0
420	20230630	132800	81931710	18870	18870	18870	18870	0
421	20230630	132700	81931710	18870	18870	18870	18870	0
422	20230630	132600	81931710	18870	18870	18870	18870	0
423	20230630	132500	81931710	18870	18870	18870	18870	0
424	20230630	132400	81931710	18870	18870	18870	18870	0
425	20230630	132300	81931710	18870	18870	18870	18870	1
426	20230630	132200	81912840	18830	18830	18830	18830	56
427	20230630	132100	80858360	18870	18870	18870	18870	0
428	20230630	132000	80858360	18870	18870	18870	18870	0
429	20230630	131900	80858360	18870	18870	18870	18870	1
430	20230630	131800	80839490	18870	18870	18870	18870	0
431	20230630	131700	80839490	18870	18870	18870	18870	0
432	20230630	131600	80839490	18870	18870	18870	18870	0
433	20230630	131500	80839490	18870	18870	18870	18870	0
434	20230630	131400	80839490	18870	18870	18870	18870	0
435	20230630	131300	80839490	18870	18870	18870	18870	0
436	20230630	131200	80839490	18870	18870	18870	18870	1
437	20230630	131100	80820620	18870	18870	18870	18870	0
438	20230630	131000	80820620	18870	18870	18870	18870	2
439	20230630	130900	80782880	18860	18860	18860	18860	0
440	20230630	130800	80782880	18860	18860	18860	18860	0
441	20230630	130700	80782880	18860	18860	18860	18860	0
442	20230630	130600	80782880	18860	18860	18860	18860	11
443	20230630	130500	80575420	18860	18860	18860	18860	0
444	20230630	130400	80575420	18860	18860	18860	18860	0
445	20230630	130300	80575420	18860	18860	18860	18860	9
446	20230630	130200	80405680	18860	18860	18860	18860	0
447	20230630	130100	80405680	18860	18820	18860	18820	3
448	20230630	130000	80349140	18860	18860	18860	18860	100
449	20230630	125900	78463140	18860	18850	18860	18850	200
450	20230630	125800	74691530	18820	18820	18820	18820	4
451	20230630	125700	74616250	18850	18850	18850	18850	0
452	20230630	125600	74616250	18850	18850	18850	18850	0
453	20230630	125500	74616250	18850	18850	18850	18850	0
454	20230630	125400	74616250	18850	18850	18850	18850	26
455	20230630	125300	74126150	18860	18860	18860	18860	0
456	20230630	125200	74126150	18860	18860	18860	18860	0
457	20230630	125100	74126150	18860	18860	18860	18860	0
458	20230630	125000	74126150	18860	18860	18860	18860	50
459	20230630	124900	73183150	18870	18870	18870	18870	0
460	20230630	124800	73183150	18870	18870	18870	18870	0
461	20230630	124700	73183150	18870	18870	18870	18870	0
462	20230630	124600	73183150	18870	18870	18870	18870	0
463	20230630	124500	73183150	18870	18870	18870	18870	0
464	20230630	124400	73183150	18870	18870	18870	18870	0
465	20230630	124300	73183150	18870	18870	18870	18870	0
466	20230630	124200	73183150	18870	18870	18870	18870	50
467	20230630	124100	72239650	18870	18870	18870	18870	0
468	20230630	124000	72239650	18870	18870	18870	18870	0
469	20230630	123900	72239650	18870	18870	18870	18870	0
470	20230630	123800	72239650	18870	18870	18870	18870	210
471	20230630	123700	68276950	18820	18820	18820	18820	7
472	20230630	123600	68145210	18870	18870	18870	18870	0
473	20230630	123500	68145210	18870	18870	18870	18870	0
474	20230630	123400	68145210	18870	18850	18870	18850	202
475	20230630	123300	64334570	18850	18850	18850	18850	2
476	20230630	123200	64296870	18830	18830	18830	18830	0
477	20230630	123100	64296870	18830	18830	18830	18830	0
478	20230630	123000	64296870	18830	18830	18830	18830	16
479	20230630	122900	63995590	18820	18820	18820	18820	1
480	20230630	122800	63976770	18830	18830	18830	18830	0
481	20230630	122700	63976770	18830	18830	18830	18830	0
482	20230630	122600	63976770	18830	18830	18830	18830	0
483	20230630	122500	63976770	18830	18830	18830	18830	0
484	20230630	122400	63976770	18830	18830	18830	18830	0
485	20230630	122300	63976770	18830	18830	18830	18830	0
486	20230630	122200	63976770	18830	18830	18830	18830	0
487	20230630	122100	63976770	18830	18830	18830	18830	0
488	20230630	122000	63976770	18830	18830	18830	18830	2
489	20230630	121900	63939110	18830	18830	18830	18830	0
490	20230630	121800	63939110	18830	18830	18830	18830	0
491	20230630	121700	63939110	18830	18830	18830	18830	10
492	20230630	121600	63750810	18830	18830	18830	18830	0
493	20230630	121500	63750810	18830	18830	18830	18830	0
494	20230630	121400	63750810	18830	18830	18830	18830	0
495	20230630	121300	63750810	18830	18830	18830	18830	40
496	20230630	121200	62997610	18820	18820	18820	18820	38
497	20230630	121100	62282450	18800	18800	18800	18800	0
498	20230630	121000	62282450	18800	18800	18800	18800	0
499	20230630	120900	62282450	18800	18800	18800	18800	0
500	20230630	120800	62282450	18800	18800	18800	18800	6
501	20230630	120700	62169650	18800	18800	18800	18800	0
502	20230630	120600	62169650	18800	18810	18810	18800	13
503	20230630	120500	61925150	18860	18860	18860	18860	0
504	20230630	120400	61925150	18860	18860	18860	18860	0
505	20230630	120300	61925150	18860	18860	18860	18860	2
506	20230630	120200	61887430	18860	18860	18860	18860	0
507	20230630	120100	61887430	18860	18860	18860	18860	0
508	20230630	120000	61887430	18860	18860	18860	18860	0
509	20230630	115900	61887430	18860	18860	18860	18860	1
510	20230630	115800	61868570	18800	18800	18800	18800	0
511	20230630	115700	61868570	18800	18800	18800	18800	0
512	20230630	115600	61868570	18800	18800	18800	18800	0
513	20230630	115500	61868570	18800	18800	18800	18800	2
514	20230630	115400	61830970	18800	18800	18800	18800	0
515	20230630	115300	61830970	18800	18800	18800	18800	0
516	20230630	115200	61830970	18800	18800	18800	18800	0
517	20230630	115100	61830970	18800	18800	18800	18800	10
518	20230630	115000	61642970	18800	18800	18800	18800	0
519	20230630	114900	61642970	18800	18800	18800	18800	0
520	20230630	114800	61642970	18800	18800	18800	18800	0
521	20230630	114700	61642970	18800	18800	18800	18800	0
522	20230630	114600	61642970	18800	18800	18800	18800	0
523	20230630	114500	61642970	18800	18800	18800	18800	0
524	20230630	114400	61642970	18800	18810	18810	18800	18
525	20230630	114300	61304530	18860	18810	18860	18810	19
526	20230630	114200	60947040	18820	18820	18820	18820	0
527	20230630	114100	60947040	18820	18860	18860	18820	3
528	20230630	114000	60890500	18820	18820	18820	18820	0
529	20230630	113900	60890500	18820	18820	18820	18820	2
530	20230630	113800	60852860	18860	18860	18860	18860	5
531	20230630	113700	60758560	18860	18860	18860	18860	0
532	20230630	113600	60758560	18860	18860	18860	18860	1
533	20230630	113500	60739700	18860	18830	18860	18810	128
534	20230630	113400	58330680	18830	18830	18830	18830	0
535	20230630	113300	58330680	18830	18830	18830	18830	0
536	20230630	113200	58330680	18830	18830	18830	18830	40
537	20230630	113100	57577480	18830	18830	18830	18830	0
538	20230630	113000	57577480	18830	18830	18830	18830	0
539	20230630	112900	57577480	18830	18830	18830	18830	1
540	20230630	112800	57558650	18830	18830	18830	18830	0
541	20230630	112700	57558650	18830	18830	18830	18830	14
542	20230630	112600	57295030	18830	18830	18830	18830	0
543	20230630	112500	57295030	18830	18830	18830	18830	0
544	20230630	112400	57295030	18830	18830	18830	18830	0
545	20230630	112300	57295030	18830	18830	18830	18830	17
546	20230630	112200	56974920	18830	18830	18830	18830	0
547	20230630	112100	56974920	18830	18830	18830	18830	14
548	20230630	112000	56711300	18830	18830	18830	18830	0
549	20230630	111900	56711300	18830	18860	18860	18830	18
550	20230630	111800	56372330	18860	18860	18860	18860	1
551	20230630	111700	56353470	18840	18840	18840	18840	6
552	20230630	111600	56240430	18850	18850	18850	18850	0
553	20230630	111500	56240430	18850	18850	18850	18850	0
554	20230630	111400	56240430	18850	18850	18850	18850	0
555	20230630	111300	56240430	18850	18850	18850	18850	0
556	20230630	111200	56240430	18850	18850	18850	18850	0
557	20230630	111100	56240430	18850	18850	18850	18850	6
558	20230630	111000	56127330	18860	18860	18860	18860	0
559	20230630	110900	56127330	18860	18860	18860	18860	0
560	20230630	110800	56127330	18860	18860	18860	18860	0
561	20230630	110700	56127330	18860	18860	18860	18860	0
562	20230630	110600	56127330	18860	18860	18860	18860	0
563	20230630	110500	56127330	18860	18860	18860	18860	0
564	20230630	110400	56127330	18860	18860	18860	18860	4
565	20230630	110300	56051890	18890	18890	18890	18890	0
566	20230630	110200	56051890	18890	18890	18890	18890	0
567	20230630	110100	56051890	18890	18890	18890	18890	0
568	20230630	110000	56051890	18890	18890	18890	18890	0
569	20230630	105900	56051890	18890	18890	18890	18890	0
570	20230630	105800	56051890	18890	18890	18890	18890	2
571	20230630	105700	56014110	18810	18810	18810	18810	0
572	20230630	105600	56014110	18810	18810	18810	18810	17
573	20230630	105500	55694340	18810	18810	18810	18810	17
574	20230630	105400	55374570	18890	18890	18890	18890	0
575	20230630	105300	55374570	18890	18890	18890	18890	1
576	20230630	105200	55355680	18890	18890	18890	18890	1
577	20230630	105100	55336790	18810	18810	18810	18810	0
578	20230630	105000	55336790	18810	18820	18820	18810	9
579	20230630	104900	55167460	18820	18820	18820	18820	0
580	20230630	104800	55167460	18820	18820	18820	18820	0
581	20230630	104700	55167460	18820	18820	18820	18820	0
582	20230630	104600	55167460	18820	18820	18820	18820	0
583	20230630	104500	55167460	18820	18820	18820	18820	0
584	20230630	104400	55167460	18820	18820	18820	18820	0
585	20230630	104300	55167460	18820	18820	18820	18820	17
586	20230630	104200	54847520	18910	18910	18910	18910	0
587	20230630	104100	54847520	18910	18910	18910	18910	0
588	20230630	104000	54847520	18910	18910	18910	18910	0
589	20230630	103900	54847520	18910	18910	18910	18910	0
590	20230630	103800	54847520	18910	18910	18910	18910	0
591	20230630	103700	54847520	18910	18910	18910	18910	1
592	20230630	103600	54828610	18800	18800	18800	18800	0
593	20230630	103500	54828610	18800	18800	18800	18800	0
594	20230630	103400	54828610	18800	18800	18800	18800	17
595	20230630	103300	54509010	18800	18800	18800	18800	0
596	20230630	103200	54509010	18800	18800	18800	18800	0
597	20230630	103100	54509010	18800	18800	18800	18800	0
598	20230630	103000	54509010	18800	18800	18800	18800	0
599	20230630	102900	54509010	18800	18810	18810	18800	17
600	20230630	102800	54189350	18870	18890	18890	18870	6
601	20230630	102700	54076110	18900	18900	18900	18900	0
602	20230630	102600	54076110	18900	18900	18900	18900	5
603	20230630	102500	53981610	18900	18900	18900	18900	0
604	20230630	102400	53981610	18900	18900	18900	18900	0
605	20230630	102300	53981610	18900	18900	18900	18900	0
606	20230630	102200	53981610	18900	18900	18900	18900	0
607	20230630	102100	53981610	18900	18900	18900	18900	0
608	20230630	102000	53981610	18900	18900	18900	18900	0
609	20230630	101900	53981610	18900	18900	18900	18900	2
610	20230630	101800	53943810	18950	18950	18950	18950	0
611	20230630	101700	53943810	18950	18950	18950	18950	0
612	20230630	101600	53943810	18950	18950	18950	18950	21
613	20230630	101500	53545860	18950	18950	18950	18950	3
614	20230630	101400	53489010	18900	18920	18920	18900	2
615	20230630	101300	53451190	18920	18920	18920	18920	0
616	20230630	101200	53451190	18920	18920	18920	18920	0
617	20230630	101100	53451190	18920	18920	18920	18920	2
618	20230630	101000	53413350	18920	18920	18920	18920	3
619	20230630	100900	53356590	18900	18890	18900	18890	8
620	20230630	100800	53205450	18860	18860	18860	18860	133
621	20230630	100700	50697070	18860	18860	18860	18860	48
622	20230630	100600	49791790	18800	18800	18800	18800	19
623	20230630	100500	49434590	18800	18800	18800	18800	0
624	20230630	100400	49434590	18800	18800	18800	18800	0
625	20230630	100300	49434590	18800	18800	18800	18800	0
626	20230630	100200	49434590	18800	18800	18800	18800	0
627	20230630	100100	49434590	18800	18800	18800	18800	30
628	20230630	100000	48870590	18860	18860	18860	18860	0
629	20230630	095900	48870590	18860	18860	18860	18860	0
630	20230630	095800	48870590	18860	18860	18860	18860	0
631	20230630	095700	48870590	18860	18860	18860	18860	0
632	20230630	095600	48870590	18860	18860	18860	18860	0
633	20230630	095500	48870590	18860	18860	18860	18860	0
634	20230630	095400	48870590	18860	18860	18860	18860	0
635	20230630	095300	48870590	18860	18860	18860	18860	16
636	20230630	095200	48568830	18860	18860	18860	18860	34
637	20230630	095100	47927590	18820	18820	18820	18820	5
638	20230630	095000	47833490	18820	18820	18820	18820	4
639	20230630	094900	47758210	18820	18820	18820	18820	0
640	20230630	094800	47758210	18820	18820	18820	18820	0
641	20230630	094700	47758210	18820	18820	18820	18820	1
642	20230630	094600	47739390	18820	18820	18820	18820	0
643	20230630	094500	47739390	18820	18820	18820	18820	0
644	20230630	094400	47739390	18820	18820	18820	18820	6
645	20230630	094300	47626470	18810	18800	18810	18800	180
646	20230630	094200	44242300	18760	18760	18760	18760	0
647	20230630	094100	44242300	18760	18760	18760	18760	0
648	20230630	094000	44242300	18760	18760	18760	18760	0
649	20230630	093900	44242300	18760	18760	18760	18760	0
650	20230630	093800	44242300	18760	18760	18760	18760	0
651	20230630	093700	44242300	18760	18760	18760	18760	44
652	20230630	093600	43416860	18760	18760	18760	18760	0
653	20230630	093500	43416860	18760	18760	18820	18760	26
654	20230630	093400	42928800	18760	18760	18760	18760	53
655	20230630	093300	41934520	18760	18760	18760	18760	0
656	20230630	093200	41934520	18760	18760	18760	18760	0
657	20230630	093100	41934520	18760	18760	18760	18760	0
658	20230630	093000	41934520	18760	18760	18760	18760	5
659	20230630	092900	41840720	18760	18760	18760	18760	0
660	20230630	092800	41840720	18760	18760	18760	18760	20
661	20230630	092700	41465520	18770	18770	18770	18770	0
662	20230630	092600	41465520	18770	18820	18820	18770	28
663	20230630	092500	40939710	18850	18850	18850	18850	0
664	20230630	092400	40939710	18850	18850	18850	18850	0
665	20230630	092300	40939710	18850	18850	18850	18850	3
666	20230630	092200	40883160	18860	18760	18860	18760	153
667	20230630	092100	38008680	18760	18760	18760	18760	0
668	20230630	092000	38008680	18760	18770	18770	18760	636
669	20230630	091900	26076930	18800	18840	18840	18800	165
670	20230630	091800	22974890	18800	18850	18850	18800	132
671	20230630	091700	20492790	18850	18850	18850	18850	0
672	20230630	091600	20492790	18850	18800	18850	18800	5
673	20230630	091500	20398710	18770	18770	18770	18770	0
674	20230630	091400	20398710	18770	18770	18770	18770	0
675	20230630	091300	20398710	18770	18780	18780	18770	4
676	20230630	091200	20323620	18840	18840	18840	18840	50
677	20230630	091100	19381620	18860	18860	18860	18860	0
678	20230630	091000	19381620	18860	18860	18860	18860	54
679	20230630	090900	18363180	18870	18870	18870	18870	58
680	20230630	090800	17268720	18950	18950	18950	18950	0
681	20230630	090700	17268720	18950	18950	18950	18950	4
682	20230630	090600	17192920	18940	18890	18940	18890	194
683	20230630	090500	13520260	18890	18880	18890	18880	44
684	20230630	090400	12689510	18870	18870	18870	18870	10
685	20230630	090300	12500810	18880	18770	18880	18770	18
686	20230630	090200	12162840	18760	18760	18760	18760	0
687	20230630	090100	12162840	18760	18760	18760	18760	75
688	20230630	090000	10755840	18730	18740	18740	18730	574