KissMeData/391060/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	204800	28393360	9970	9970	9970	9970	49
3	20230630	204700	28393360	9970	9970	9970	9970	0
4	20230630	204600	28393360	9970	9970	9970	9970	0
5	20230630	204500	28393360	9970	9970	9970	9970	0
6	20230630	204400	28393360	9970	9970	9970	9970	0
7	20230630	204300	28393360	9970	9970	9970	9970	0
8	20230630	204200	28393360	9970	9970	9970	9970	0
9	20230630	204100	28393360	9970	9970	9970	9970	0
10	20230630	204000	28393360	9970	9970	9970	9970	0
11	20230630	203900	28393360	9970	9970	9970	9970	0
12	20230630	203800	28393360	9970	9970	9970	9970	0
13	20230630	203700	28393360	9970	9970	9970	9970	0
14	20230630	203600	28393360	9970	9970	9970	9970	0
15	20230630	203500	28393360	9970	9970	9970	9970	0
16	20230630	203400	28393360	9970	9970	9970	9970	0
17	20230630	203300	28393360	9970	9970	9970	9970	0
18	20230630	203200	28393360	9970	9970	9970	9970	0
19	20230630	203100	28393360	9970	9970	9970	9970	0
20	20230630	203000	28393360	9970	9970	9970	9970	0
21	20230630	202900	28393360	9970	9970	9970	9970	0
22	20230630	202800	28393360	9970	9970	9970	9970	0
23	20230630	202700	28393360	9970	9970	9970	9970	0
24	20230630	202600	28393360	9970	9970	9970	9970	0
25	20230630	202500	28393360	9970	9970	9970	9970	0
26	20230630	202400	28393360	9970	9970	9970	9970	0
27	20230630	202300	28393360	9970	9970	9970	9970	0
28	20230630	202200	28393360	9970	9970	9970	9970	0
29	20230630	202100	28393360	9970	9970	9970	9970	0
30	20230630	202000	28393360	9970	9970	9970	9970	0
31	20230630	201900	28393360	9970	9970	9970	9970	0
32	20230630	201800	28393360	9970	9970	9970	9970	49
33	20230630	201700	28393360	9970	9970	9970	9970	0
34	20230630	201600	28393360	9970	9970	9970	9970	0
35	20230630	201500	28393360	9970	9970	9970	9970	0
36	20230630	201400	28393360	9970	9970	9970	9970	0
37	20230630	201300	28393360	9970	9970	9970	9970	0
38	20230630	201200	28393360	9970	9970	9970	9970	0
39	20230630	201100	28393360	9970	9970	9970	9970	0
40	20230630	201000	28393360	9970	9970	9970	9970	0
41	20230630	200900	28393360	9970	9970	9970	9970	0
42	20230630	200800	28393360	9970	9970	9970	9970	0
43	20230630	200700	28393360	9970	9970	9970	9970	0
44	20230630	200600	28393360	9970	9970	9970	9970	0
45	20230630	200500	28393360	9970	9970	9970	9970	0
46	20230630	200400	28393360	9970	9970	9970	9970	0
47	20230630	200300	28393360	9970	9970	9970	9970	0
48	20230630	200200	28393360	9970	9970	9970	9970	0
49	20230630	200100	28393360	9970	9970	9970	9970	0
50	20230630	200000	28393360	9970	9970	9970	9970	0
51	20230630	195900	28393360	9970	9970	9970	9970	0
52	20230630	195800	28393360	9970	9970	9970	9970	0
53	20230630	195700	28393360	9970	9970	9970	9970	0
54	20230630	195600	28393360	9970	9970	9970	9970	0
55	20230630	195500	28393360	9970	9970	9970	9970	0
56	20230630	195400	28393360	9970	9970	9970	9970	0
57	20230630	195300	28393360	9970	9970	9970	9970	0
58	20230630	195200	28393360	9970	9970	9970	9970	0
59	20230630	195100	28393360	9970	9970	9970	9970	0
60	20230630	195000	28393360	9970	9970	9970	9970	0
61	20230630	194900	28393360	9970	9970	9970	9970	0
62	20230630	194800	28393360	9970	9970	9970	9970	49
63	20230630	194700	28393360	9970	9970	9970	9970	0
64	20230630	194600	28393360	9970	9970	9970	9970	0
65	20230630	194500	28393360	9970	9970	9970	9970	0
66	20230630	194400	28393360	9970	9970	9970	9970	0
67	20230630	194300	28393360	9970	9970	9970	9970	0
68	20230630	194200	28393360	9970	9970	9970	9970	0
69	20230630	194100	28393360	9970	9970	9970	9970	0
70	20230630	194000	28393360	9970	9970	9970	9970	0
71	20230630	193900	28393360	9970	9970	9970	9970	0
72	20230630	193800	28393360	9970	9970	9970	9970	0
73	20230630	193700	28393360	9970	9970	9970	9970	0
74	20230630	193600	28393360	9970	9970	9970	9970	0
75	20230630	193500	28393360	9970	9970	9970	9970	0
76	20230630	193400	28393360	9970	9970	9970	9970	0
77	20230630	193300	28393360	9970	9970	9970	9970	0
78	20230630	193200	28393360	9970	9970	9970	9970	0
79	20230630	193100	28393360	9970	9970	9970	9970	0
80	20230630	193000	28393360	9970	9970	9970	9970	0
81	20230630	192900	28393360	9970	9970	9970	9970	0
82	20230630	192800	28393360	9970	9970	9970	9970	0
83	20230630	192700	28393360	9970	9970	9970	9970	0
84	20230630	192600	28393360	9970	9970	9970	9970	0
85	20230630	192500	28393360	9970	9970	9970	9970	0
86	20230630	192400	28393360	9970	9970	9970	9970	0
87	20230630	192300	28393360	9970	9970	9970	9970	0
88	20230630	192200	28393360	9970	9970	9970	9970	0
89	20230630	192100	28393360	9970	9970	9970	9970	0
90	20230630	192000	28393360	9970	9970	9970	9970	0
91	20230630	191900	28393360	9970	9970	9970	9970	0
92	20230630	191800	28393360	9970	9970	9970	9970	49
93	20230630	191700	28393360	9970	9970	9970	9970	0
94	20230630	191600	28393360	9970	9970	9970	9970	0
95	20230630	191500	28393360	9970	9970	9970	9970	0
96	20230630	191400	28393360	9970	9970	9970	9970	0
97	20230630	191300	28393360	9970	9970	9970	9970	0
98	20230630	191200	28393360	9970	9970	9970	9970	0
99	20230630	191100	28393360	9970	9970	9970	9970	0
100	20230630	191000	28393360	9970	9970	9970	9970	0
101	20230630	190900	28393360	9970	9970	9970	9970	0
102	20230630	190800	28393360	9970	9970	9970	9970	0
103	20230630	190700	28393360	9970	9970	9970	9970	0
104	20230630	190600	28393360	9970	9970	9970	9970	0
105	20230630	190500	28393360	9970	9970	9970	9970	0
106	20230630	190400	28393360	9970	9970	9970	9970	0
107	20230630	190300	28393360	9970	9970	9970	9970	0
108	20230630	190200	28393360	9970	9970	9970	9970	0
109	20230630	190100	28393360	9970	9970	9970	9970	0
110	20230630	190000	28393360	9970	9970	9970	9970	0
111	20230630	185900	28393360	9970	9970	9970	9970	0
112	20230630	185800	28393360	9970	9970	9970	9970	0
113	20230630	185700	28393360	9970	9970	9970	9970	0
114	20230630	185600	28393360	9970	9970	9970	9970	0
115	20230630	185500	28393360	9970	9970	9970	9970	0
116	20230630	185400	28393360	9970	9970	9970	9970	0
117	20230630	185300	28393360	9970	9970	9970	9970	0
118	20230630	185200	28393360	9970	9970	9970	9970	0
119	20230630	185100	28393360	9970	9970	9970	9970	0
120	20230630	185000	28393360	9970	9970	9970	9970	0
121	20230630	184900	28393360	9970	9970	9970	9970	0
122	20230630	184800	28393360	9970	9970	9970	9970	49
123	20230630	184700	28393360	9970	9970	9970	9970	0
124	20230630	184600	28393360	9970	9970	9970	9970	0
125	20230630	184500	28393360	9970	9970	9970	9970	0
126	20230630	184400	28393360	9970	9970	9970	9970	0
127	20230630	184300	28393360	9970	9970	9970	9970	0
128	20230630	184200	28393360	9970	9970	9970	9970	0
129	20230630	184100	28393360	9970	9970	9970	9970	0
130	20230630	184000	28393360	9970	9970	9970	9970	0
131	20230630	183900	28393360	9970	9970	9970	9970	0
132	20230630	183800	28393360	9970	9970	9970	9970	0
133	20230630	183700	28393360	9970	9970	9970	9970	0
134	20230630	183600	28393360	9970	9970	9970	9970	0
135	20230630	183500	28393360	9970	9970	9970	9970	0
136	20230630	183400	28393360	9970	9970	9970	9970	0
137	20230630	183300	28393360	9970	9970	9970	9970	0
138	20230630	183200	28393360	9970	9970	9970	9970	0
139	20230630	183100	28393360	9970	9970	9970	9970	0
140	20230630	183000	28393360	9970	9970	9970	9970	0
141	20230630	182900	28393360	9970	9970	9970	9970	0
142	20230630	182800	28393360	9970	9970	9970	9970	0
143	20230630	182700	28393360	9970	9970	9970	9970	0
144	20230630	182600	28393360	9970	9970	9970	9970	0
145	20230630	182500	28393360	9970	9970	9970	9970	0
146	20230630	182400	28393360	9970	9970	9970	9970	0
147	20230630	182300	28393360	9970	9970	9970	9970	0
148	20230630	182200	28393360	9970	9970	9970	9970	0
149	20230630	182100	28393360	9970	9970	9970	9970	0
150	20230630	182000	28393360	9970	9970	9970	9970	0
151	20230630	181900	28393360	9970	9970	9970	9970	0
152	20230630	181800	28393360	9970	9970	9970	9970	49
153	20230630	181700	28393360	9970	9970	9970	9970	0
154	20230630	181600	28393360	9970	9970	9970	9970	0
155	20230630	181500	28393360	9970	9970	9970	9970	0
156	20230630	181400	28393360	9970	9970	9970	9970	0
157	20230630	181300	28393360	9970	9970	9970	9970	0
158	20230630	181200	28393360	9970	9970	9970	9970	0
159	20230630	181100	28393360	9970	9970	9970	9970	0
160	20230630	181000	28393360	9970	9970	9970	9970	0
161	20230630	180900	28393360	9970	9970	9970	9970	0
162	20230630	180800	28393360	9970	9970	9970	9970	0
163	20230630	180700	28393360	9970	9970	9970	9970	0
164	20230630	180600	28393360	9970	9970	9970	9970	0
165	20230630	180500	28393360	9970	9970	9970	9970	0
166	20230630	180400	28393360	9970	9970	9970	9970	0
167	20230630	180300	28393360	9970	9970	9970	9970	0
168	20230630	180200	28393360	9970	9970	9970	9970	0
169	20230630	180100	28393360	9970	9970	9970	9970	0
170	20230630	180000	28393360	9970	9970	9970	9970	0
171	20230630	175900	28393360	9970	9970	9970	9970	0
172	20230630	175800	28393360	9970	9970	9970	9970	0
173	20230630	175700	28393360	9970	9970	9970	9970	0
174	20230630	175600	28393360	9970	9970	9970	9970	0
175	20230630	175500	28393360	9970	9970	9970	9970	0
176	20230630	175400	28393360	9970	9970	9970	9970	0
177	20230630	175300	28393360	9970	9970	9970	9970	0
178	20230630	175200	28393360	9970	9970	9970	9970	0
179	20230630	175100	28393360	9970	9970	9970	9970	0
180	20230630	175000	28393360	9970	9970	9970	9970	0
181	20230630	174900	28393360	9970	9970	9970	9970	0
182	20230630	174800	28393360	9970	9970	9970	9970	49
183	20230630	174700	28393360	9970	9970	9970	9970	0
184	20230630	174600	28393360	9970	9970	9970	9970	0
185	20230630	174500	28393360	9970	9970	9970	9970	0
186	20230630	174400	28393360	9970	9970	9970	9970	0
187	20230630	174300	28393360	9970	9970	9970	9970	0
188	20230630	174200	28393360	9970	9970	9970	9970	0
189	20230630	174100	28393360	9970	9970	9970	9970	0
190	20230630	174000	28393360	9970	9970	9970	9970	0
191	20230630	173900	28393360	9970	9970	9970	9970	0
192	20230630	173800	28393360	9970	9970	9970	9970	0
193	20230630	173700	28393360	9970	9970	9970	9970	0
194	20230630	173600	28393360	9970	9970	9970	9970	0
195	20230630	173500	28393360	9970	9970	9970	9970	0
196	20230630	173400	28393360	9970	9970	9970	9970	0
197	20230630	173300	28393360	9970	9970	9970	9970	0
198	20230630	173200	28393360	9970	9970	9970	9970	0
199	20230630	173100	28393360	9970	9970	9970	9970	0
200	20230630	173000	28393360	9970	9970	9970	9970	0
201	20230630	172900	28393360	9970	9970	9970	9970	0
202	20230630	172800	28393360	9970	9970	9970	9970	0
203	20230630	172700	28393360	9970	9970	9970	9970	0
204	20230630	172600	28393360	9970	9970	9970	9970	0
205	20230630	172500	28393360	9970	9970	9970	9970	0
206	20230630	172400	28393360	9970	9970	9970	9970	0
207	20230630	172300	28393360	9970	9970	9970	9970	0
208	20230630	172200	28393360	9970	9970	9970	9970	0
209	20230630	172100	28393360	9970	9970	9970	9970	0
210	20230630	172000	28393360	9970	9970	9970	9970	0
211	20230630	171900	28393360	9970	9970	9970	9970	0
212	20230630	171800	28393360	9970	9970	9970	9970	49
213	20230630	171700	28393360	9970	9970	9970	9970	0
214	20230630	171600	28393360	9970	9970	9970	9970	0
215	20230630	171500	28393360	9970	9970	9970	9970	0
216	20230630	171400	28393360	9970	9970	9970	9970	0
217	20230630	171300	28393360	9970	9970	9970	9970	0
218	20230630	171200	28393360	9970	9970	9970	9970	0
219	20230630	171100	28393360	9970	9970	9970	9970	0
220	20230630	171000	28393360	9970	9970	9970	9970	0
221	20230630	170900	28393360	9970	9970	9970	9970	0
222	20230630	170800	28393360	9970	9970	9970	9970	0
223	20230630	170700	28393360	9970	9970	9970	9970	0
224	20230630	170600	28393360	9970	9970	9970	9970	0
225	20230630	170500	28393360	9970	9970	9970	9970	0
226	20230630	170400	28393360	9970	9970	9970	9970	0
227	20230630	170300	28393360	9970	9970	9970	9970	0
228	20230630	170200	28393360	9970	9970	9970	9970	0
229	20230630	170100	28393360	9970	9970	9970	9970	0
230	20230630	170000	28393360	9970	9970	9970	9970	0
231	20230630	165900	28393360	9970	9970	9970	9970	0
232	20230630	165800	28393360	9970	9970	9970	9970	0
233	20230630	165700	28393360	9970	9970	9970	9970	0
234	20230630	165600	28393360	9970	9970	9970	9970	0
235	20230630	165500	28393360	9970	9970	9970	9970	0
236	20230630	165400	28393360	9970	9970	9970	9970	0
237	20230630	165300	28393360	9970	9970	9970	9970	0
238	20230630	165200	28393360	9970	9970	9970	9970	0
239	20230630	165100	28393360	9970	9970	9970	9970	0
240	20230630	165000	28393360	9970	9970	9970	9970	0
241	20230630	164900	28393360	9970	9970	9970	9970	0
242	20230630	164800	28393360	9970	9970	9970	9970	49
243	20230630	164700	28393360	9970	9970	9970	9970	0
244	20230630	164600	28393360	9970	9970	9970	9970	0
245	20230630	164500	28393360	9970	9970	9970	9970	0
246	20230630	164400	28393360	9970	9970	9970	9970	0
247	20230630	164300	28393360	9970	9970	9970	9970	0
248	20230630	164200	28393360	9970	9970	9970	9970	0
249	20230630	164100	28393360	9970	9970	9970	9970	0
250	20230630	164000	28393360	9970	9970	9970	9970	0
251	20230630	163900	28393360	9970	9970	9970	9970	0
252	20230630	163800	28393360	9970	9970	9970	9970	0
253	20230630	163700	28393360	9970	9970	9970	9970	0
254	20230630	163600	28393360	9970	9970	9970	9970	0
255	20230630	163500	28393360	9970	9970	9970	9970	0
256	20230630	163400	28393360	9970	9970	9970	9970	0
257	20230630	163300	28393360	9970	9970	9970	9970	0
258	20230630	163200	28393360	9970	9970	9970	9970	0
259	20230630	163100	28393360	9970	9970	9970	9970	0
260	20230630	163000	28393360	9970	9970	9970	9970	0
261	20230630	162900	28393360	9970	9970	9970	9970	0
262	20230630	162800	28393360	9970	9970	9970	9970	0
263	20230630	162700	28393360	9970	9970	9970	9970	0
264	20230630	162600	28393360	9970	9970	9970	9970	0
265	20230630	162500	28393360	9970	9970	9970	9970	0
266	20230630	162400	28393360	9970	9970	9970	9970	0
267	20230630	162300	28393360	9970	9970	9970	9970	0
268	20230630	162200	28393360	9970	9970	9970	9970	0
269	20230630	162100	28393360	9970	9970	9970	9970	0
270	20230630	162000	28393360	9970	9970	9970	9970	0
271	20230630	161900	28393360	9970	9970	9970	9970	0
272	20230630	161800	28393360	9970	9970	9970	9970	49
273	20230630	161700	28393360	9970	9970	9970	9970	0
274	20230630	161600	28393360	9970	9970	9970	9970	0
275	20230630	161500	28393360	9970	9970	9970	9970	0
276	20230630	161400	28393360	9970	9970	9970	9970	0
277	20230630	161300	28393360	9970	9970	9970	9970	0
278	20230630	161200	28393360	9970	9970	9970	9970	0
279	20230630	161100	28393360	9970	9970	9970	9970	0
280	20230630	161000	28393360	9970	9970	9970	9970	0
281	20230630	160900	28393360	9970	9970	9970	9970	0
282	20230630	160800	28393360	9970	9970	9970	9970	0
283	20230630	160700	28393360	9970	9970	9970	9970	0
284	20230630	160600	28393360	9970	9970	9970	9970	0
285	20230630	160500	28393360	9970	9970	9970	9970	0
286	20230630	160400	28393360	9970	9970	9970	9970	0
287	20230630	160300	28393360	9970	9970	9970	9970	0
288	20230630	160200	28393360	9970	9970	9970	9970	0
289	20230630	160100	28393360	9970	9970	9970	9970	0
290	20230630	160000	28393360	9970	9970	9970	9970	0
291	20230630	155900	28393360	9970	9970	9970	9970	0
292	20230630	155800	28393360	9970	9970	9970	9970	0
293	20230630	155700	28393360	9970	9970	9970	9970	0
294	20230630	155600	28393360	9970	9970	9970	9970	0
295	20230630	155500	28393360	9970	9970	9970	9970	0
296	20230630	155400	28393360	9970	9970	9970	9970	0
297	20230630	155300	28393360	9970	9970	9970	9970	0
298	20230630	155200	28393360	9970	9970	9970	9970	0
299	20230630	155100	28393360	9970	9970	9970	9970	0
300	20230630	155000	28393360	9970	9970	9970	9970	0
301	20230630	154900	28393360	9970	9970	9970	9970	0
302	20230630	154800	28393360	9970	9970	9970	9970	49
303	20230630	154700	28393360	9970	9970	9970	9970	0
304	20230630	154600	28393360	9970	9970	9970	9970	0
305	20230630	154500	28393360	9970	9970	9970	9970	0
306	20230630	154400	28393360	9970	9970	9970	9970	0
307	20230630	154300	28393360	9970	9970	9970	9970	0
308	20230630	154200	28393360	9970	9970	9970	9970	0
309	20230630	154100	28393360	9970	9970	9970	9970	0
310	20230630	154000	28393360	9970	9970	9970	9970	0
311	20230630	153900	28393360	9970	9970	9970	9970	0
312	20230630	153800	28393360	9970	9970	9970	9970	0
313	20230630	153700	28393360	9970	9970	9970	9970	0
314	20230630	153600	28393360	9970	9970	9970	9970	0
315	20230630	153500	28393360	9970	9970	9970	9970	0
316	20230630	153400	28393360	9970	9970	9970	9970	0
317	20230630	153300	28393360	9970	9970	9970	9970	0
318	20230630	153200	28393360	9970	9970	9970	9970	0
319	20230630	153100	28393360	9970	9970	9970	9970	0
320	20230630	153000	28393360	9970	9970	9970	9970	49
321	20230630	152900	27904830	9970	9970	9970	9970	0
322	20230630	152800	27904830	9970	9970	9970	9970	0
323	20230630	152700	27904830	9970	9970	9970	9970	0
324	20230630	152600	27904830	9970	9970	9970	9970	0
325	20230630	152500	27904830	9970	9970	9970	9970	0
326	20230630	152400	27904830	9970	9970	9970	9970	0
327	20230630	152300	27904830	9970	9970	9970	9970	0
328	20230630	152200	27904830	9970	9970	9970	9970	0
329	20230630	152100	27904830	9970	9970	9970	9970	0
330	20230630	152000	27904830	9970	9970	9970	9970	0
331	20230630	151900	27904830	9970	9970	9970	9970	0
332	20230630	151800	27904830	9970	9970	9970	9970	0
333	20230630	151700	27904830	9970	9970	9970	9970	0
334	20230630	151600	27904830	9970	9970	9970	9970	0
335	20230630	151500	27904830	9970	9970	9970	9970	0
336	20230630	151400	27904830	9970	9970	9970	9970	0
337	20230630	151300	27904830	9970	9970	9970	9970	0
338	20230630	151200	27904830	9970	9970	9970	9970	0
339	20230630	151100	27904830	9970	9970	9970	9970	0
340	20230630	151000	27904830	9970	9970	9970	9970	0
341	20230630	150900	27904830	9970	9970	9970	9970	0
342	20230630	150800	27904830	9970	9970	9970	9970	0
343	20230630	150700	27904830	9970	9970	9970	9970	0
344	20230630	150600	27904830	9970	9970	9970	9970	0
345	20230630	150500	27904830	9970	9970	9970	9970	0
346	20230630	150400	27904830	9970	9970	9970	9970	0
347	20230630	150300	27904830	9970	9970	9970	9970	0
348	20230630	150200	27904830	9970	9970	9970	9970	0
349	20230630	150100	27904830	9970	9970	9970	9970	0
350	20230630	150000	27904830	9970	9970	9970	9970	0
351	20230630	145900	27904830	9970	9970	9970	9970	0
352	20230630	145800	27904830	9970	9970	9970	9970	0
353	20230630	145700	27904830	9970	9970	9970	9970	0
354	20230630	145600	27904830	9970	9970	9970	9970	0
355	20230630	145500	27904830	9970	9970	9970	9970	0
356	20230630	145400	27904830	9970	9970	9970	9970	1
357	20230630	145300	27894860	9970	9970	9970	9970	0
358	20230630	145200	27894860	9970	9970	9970	9970	0
359	20230630	145100	27894860	9970	9970	9970	9970	0
360	20230630	145000	27894860	9970	9970	9970	9970	0
361	20230630	144900	27894860	9970	9970	9970	9970	0
362	20230630	144800	27894860	9970	9970	9970	9970	0
363	20230630	144700	27894860	9970	9970	9970	9970	0
364	20230630	144600	27894860	9970	9970	9970	9970	0
365	20230630	144500	27894860	9970	9970	9970	9970	0
366	20230630	144400	27894860	9970	9970	9970	9970	0
367	20230630	144300	27894860	9970	9970	9970	9970	20
368	20230630	144200	27695460	9970	9970	9970	9970	0
369	20230630	144100	27695460	9970	9970	9970	9970	0
370	20230630	144000	27695460	9970	9970	9970	9970	0
371	20230630	143900	27695460	9970	9970	9970	9970	0
372	20230630	143800	27695460	9970	9970	9970	9970	0
373	20230630	143700	27695460	9970	9970	9970	9970	0
374	20230630	143600	27695460	9970	9970	9970	9970	0
375	20230630	143500	27695460	9970	9970	9970	9970	0
376	20230630	143400	27695460	9970	9970	9970	9970	0
377	20230630	143300	27695460	9970	9970	9970	9970	0
378	20230630	143200	27695460	9970	9970	9970	9970	0
379	20230630	143100	27695460	9970	9970	9970	9970	0
380	20230630	143000	27695460	9970	9970	9970	9970	0
381	20230630	142900	27695460	9970	9970	9970	9970	0
382	20230630	142800	27695460	9970	9970	9970	9970	21
383	20230630	142700	27486090	9970	9970	9970	9970	0
384	20230630	142600	27486090	9970	9970	9970	9970	0
385	20230630	142500	27486090	9970	9970	9970	9970	0
386	20230630	142400	27486090	9970	9970	9970	9970	5
387	20230630	142300	27436240	9970	9970	9970	9970	0
388	20230630	142200	27436240	9970	9970	9970	9970	0
389	20230630	142100	27436240	9970	9970	9970	9970	0
390	20230630	142000	27436240	9970	9970	9970	9970	0
391	20230630	141900	27436240	9970	9970	9970	9970	0
392	20230630	141800	27436240	9970	9970	9970	9970	0
393	20230630	141700	27436240	9970	9970	9970	9970	0
394	20230630	141600	27436240	9970	9970	9970	9970	0
395	20230630	141500	27436240	9970	9970	9970	9970	0
396	20230630	141400	27436240	9970	9970	9970	9970	0
397	20230630	141300	27436240	9970	9970	9970	9970	0
398	20230630	141200	27436240	9970	9970	9970	9970	0
399	20230630	141100	27436240	9970	9970	9970	9970	14
400	20230630	141000	27296660	9970	9970	9970	9970	0
401	20230630	140900	27296660	9970	9970	9970	9970	0
402	20230630	140800	27296660	9970	9970	9970	9970	0
403	20230630	140700	27296660	9970	9970	9970	9970	0
404	20230630	140600	27296660	9970	9970	9970	9970	0
405	20230630	140500	27296660	9970	9970	9970	9970	0
406	20230630	140400	27296660	9970	9970	9970	9970	0
407	20230630	140300	27296660	9970	9970	9970	9970	0
408	20230630	140200	27296660	9970	9970	9970	9970	0
409	20230630	140100	27296660	9970	9970	9970	9970	0
410	20230630	140000	27296660	9970	9970	9970	9970	0
411	20230630	135900	27296660	9970	9970	9970	9970	0
412	20230630	135800	27296660	9970	9970	9970	9970	0
413	20230630	135700	27296660	9970	9970	9970	9970	0
414	20230630	135600	27296660	9970	9970	9970	9970	0
415	20230630	135500	27296660	9970	9970	9970	9970	0
416	20230630	135400	27296660	9970	9970	9970	9970	0
417	20230630	135300	27296660	9970	9970	9970	9970	0
418	20230630	135200	27296660	9970	9970	9970	9970	0
419	20230630	135100	27296660	9970	9970	9970	9970	0
420	20230630	135000	27296660	9970	9970	9970	9970	0
421	20230630	134900	27296660	9970	9970	9970	9970	0
422	20230630	134800	27296660	9970	9970	9970	9970	0
423	20230630	134700	27296660	9970	9970	9970	9970	0
424	20230630	134600	27296660	9970	9970	9970	9970	0
425	20230630	134500	27296660	9970	9970	9970	9970	0
426	20230630	134400	27296660	9970	9970	9970	9970	5
427	20230630	134300	27246810	9970	9970	9970	9970	0
428	20230630	134200	27246810	9970	9970	9970	9970	0
429	20230630	134100	27246810	9970	9970	9970	9970	0
430	20230630	134000	27246810	9970	9970	9970	9970	0
431	20230630	133900	27246810	9970	9970	9970	9970	0
432	20230630	133800	27246810	9970	9970	9970	9970	0
433	20230630	133700	27246810	9970	9970	9970	9970	0
434	20230630	133600	27246810	9970	9970	9970	9970	0
435	20230630	133500	27246810	9970	9970	9970	9970	0
436	20230630	133400	27246810	9970	9970	9970	9970	4
437	20230630	133300	27206930	9970	9970	9970	9970	0
438	20230630	133200	27206930	9970	9970	9970	9970	0
439	20230630	133100	27206930	9970	9970	9970	9970	0
440	20230630	133000	27206930	9970	9970	9970	9970	0
441	20230630	132900	27206930	9970	9970	9970	9970	0
442	20230630	132800	27206930	9970	9970	9970	9970	0
443	20230630	132700	27206930	9970	9970	9970	9970	0
444	20230630	132600	27206930	9970	9970	9970	9970	0
445	20230630	132500	27206930	9970	9970	9970	9970	0
446	20230630	132400	27206930	9970	9970	9970	9970	0
447	20230630	132300	27206930	9970	9970	9970	9970	0
448	20230630	132200	27206930	9970	9970	9970	9970	0
449	20230630	132100	27206930	9970	9970	9970	9970	0
450	20230630	132000	27206930	9970	9970	9970	9970	0
451	20230630	131900	27206930	9970	9970	9970	9970	0
452	20230630	131800	27206930	9970	9970	9970	9970	0
453	20230630	131700	27206930	9970	9970	9970	9970	0
454	20230630	131600	27206930	9970	9970	9970	9970	0
455	20230630	131500	27206930	9970	9970	9970	9970	0
456	20230630	131400	27206930	9970	9970	9970	9970	0
457	20230630	131300	27206930	9970	9970	9970	9970	0
458	20230630	131200	27206930	9970	9970	9970	9970	4
459	20230630	131100	27167050	9970	9970	9970	9970	0
460	20230630	131000	27167050	9970	9970	9970	9970	0
461	20230630	130900	27167050	9970	9970	9970	9970	0
462	20230630	130800	27167050	9970	9970	9970	9970	0
463	20230630	130700	27167050	9970	9970	9970	9970	0
464	20230630	130600	27167050	9970	9970	9970	9970	0
465	20230630	130500	27167050	9970	9970	9970	9970	0
466	20230630	130400	27167050	9970	9970	9970	9970	11
467	20230630	130300	27057380	9970	9970	9970	9970	0
468	20230630	130200	27057380	9970	9970	9970	9970	0
469	20230630	130100	27057380	9970	9970	9970	9970	0
470	20230630	130000	27057380	9970	9970	9970	9970	0
471	20230630	125900	27057380	9970	9970	9970	9970	0
472	20230630	125800	27057380	9970	9970	9970	9970	0
473	20230630	125700	27057380	9970	9970	9970	9970	0
474	20230630	125600	27057380	9970	9970	9970	9970	0
475	20230630	125500	27057380	9970	9970	9970	9970	0
476	20230630	125400	27057380	9970	9970	9970	9970	0
477	20230630	125300	27057380	9970	9970	9970	9970	14
478	20230630	125200	26917800	9970	9970	9970	9970	0
479	20230630	125100	26917800	9970	9970	9970	9970	0
480	20230630	125000	26917800	9970	9970	9970	9970	0
481	20230630	124900	26917800	9970	9970	9970	9970	24
482	20230630	124800	26678520	9960	9960	9960	9960	0
483	20230630	124700	26678520	9960	9960	9960	9960	0
484	20230630	124600	26678520	9960	9960	9960	9960	0
485	20230630	124500	26678520	9960	9960	9960	9960	0
486	20230630	124400	26678520	9960	9960	9960	9960	0
487	20230630	124300	26678520	9960	9960	9960	9960	0
488	20230630	124200	26678520	9960	9960	9960	9960	0
489	20230630	124100	26678520	9960	9960	9960	9960	0
490	20230630	124000	26678520	9960	9960	9960	9960	0
491	20230630	123900	26678520	9960	9960	9960	9960	0
492	20230630	123800	26678520	9960	9960	9960	9960	0
493	20230630	123700	26678520	9960	9960	9960	9960	0
494	20230630	123600	26678520	9960	9960	9960	9960	0
495	20230630	123500	26678520	9960	9960	9960	9960	0
496	20230630	123400	26678520	9960	9960	9960	9960	0
497	20230630	123300	26678520	9960	9960	9960	9960	0
498	20230630	123200	26678520	9960	9960	9960	9960	0
499	20230630	123100	26678520	9960	9960	9960	9960	0
500	20230630	123000	26678520	9960	9960	9960	9960	0
501	20230630	122900	26678520	9960	9960	9960	9960	0
502	20230630	122800	26678520	9960	9960	9960	9960	0
503	20230630	122700	26678520	9960	9960	9960	9960	0
504	20230630	122600	26678520	9960	9960	9960	9960	0
505	20230630	122500	26678520	9960	9960	9960	9960	0
506	20230630	122400	26678520	9960	9960	9960	9960	0
507	20230630	122300	26678520	9960	9960	9960	9960	0
508	20230630	122200	26678520	9960	9960	9960	9960	0
509	20230630	122100	26678520	9960	9960	9960	9960	0
510	20230630	122000	26678520	9960	9960	9960	9960	0
511	20230630	121900	26678520	9960	9960	9960	9960	4
512	20230630	121800	26638680	9960	9960	9960	9960	0
513	20230630	121700	26638680	9960	9960	9960	9960	0
514	20230630	121600	26638680	9960	9960	9960	9960	0
515	20230630	121500	26638680	9960	9960	9960	9960	0
516	20230630	121400	26638680	9960	9960	9960	9960	0
517	20230630	121300	26638680	9960	9960	9960	9960	0
518	20230630	121200	26638680	9960	9960	9960	9960	0
519	20230630	121100	26638680	9960	9960	9960	9960	0
520	20230630	121000	26638680	9960	9960	9960	9960	0
521	20230630	120900	26638680	9960	9960	9960	9960	0
522	20230630	120800	26638680	9960	9960	9960	9960	0
523	20230630	120700	26638680	9960	9960	9960	9960	0
524	20230630	120600	26638680	9960	9960	9960	9960	0
525	20230630	120500	26638680	9960	9960	9960	9960	45
526	20230630	120400	26190480	9960	9960	9960	9960	62
527	20230630	120300	25572960	9960	9960	9960	9960	0
528	20230630	120200	25572960	9960	9960	9960	9960	0
529	20230630	120100	25572960	9960	9960	9960	9960	0
530	20230630	120000	25572960	9960	9960	9960	9960	0
531	20230630	115900	25572960	9960	9960	9960	9960	0
532	20230630	115800	25572960	9960	9960	9960	9960	0
533	20230630	115700	25572960	9960	9960	9960	9960	0
534	20230630	115600	25572960	9960	9960	9960	9960	0
535	20230630	115500	25572960	9960	9960	9960	9960	4
536	20230630	115400	25533120	9960	9960	9960	9960	0
537	20230630	115300	25533120	9960	9960	9960	9960	0
538	20230630	115200	25533120	9960	9960	9960	9960	0
539	20230630	115100	25533120	9960	9960	9960	9960	0
540	20230630	115000	25533120	9960	9960	9960	9960	0
541	20230630	114900	25533120	9960	9960	9960	9960	0
542	20230630	114800	25533120	9960	9960	9960	9960	0
543	20230630	114700	25533120	9960	9960	9960	9960	0
544	20230630	114600	25533120	9960	9960	9960	9960	0
545	20230630	114500	25533120	9960	9960	9960	9960	0
546	20230630	114400	25533120	9960	9960	9960	9960	0
547	20230630	114300	25533120	9960	9960	9960	9960	0
548	20230630	114200	25533120	9960	9960	9960	9960	4
549	20230630	114100	25493280	9960	9960	9960	9960	0
550	20230630	114000	25493280	9960	9960	9960	9960	0
551	20230630	113900	25493280	9960	9960	9960	9960	0
552	20230630	113800	25493280	9960	9960	9960	9960	0
553	20230630	113700	25493280	9960	9960	9960	9960	0
554	20230630	113600	25493280	9960	9960	9960	9960	0
555	20230630	113500	25493280	9960	9960	9960	9960	0
556	20230630	113400	25493280	9960	9960	9960	9960	0
557	20230630	113300	25493280	9960	9960	9960	9960	0
558	20230630	113200	25493280	9960	9960	9960	9960	0
559	20230630	113100	25493280	9960	9960	9960	9960	0
560	20230630	113000	25493280	9960	9960	9960	9960	0
561	20230630	112900	25493280	9960	9960	9960	9960	0
562	20230630	112800	25493280	9960	9960	9960	9960	0
563	20230630	112700	25493280	9960	9960	9960	9960	0
564	20230630	112600	25493280	9960	9960	9960	9960	0
565	20230630	112500	25493280	9960	9960	9960	9960	0
566	20230630	112400	25493280	9960	9960	9960	9960	0
567	20230630	112300	25493280	9960	9960	9960	9960	0
568	20230630	112200	25493280	9960	9960	9960	9960	30
569	20230630	112100	25194480	9960	9960	9960	9960	240
570	20230630	112000	22804080	9960	9960	9960	9960	0
571	20230630	111900	22804080	9960	9960	9960	9960	0
572	20230630	111800	22804080	9960	9960	9960	9960	0
573	20230630	111700	22804080	9960	9960	9960	9960	0
574	20230630	111600	22804080	9960	9960	9960	9960	0
575	20230630	111500	22804080	9960	9960	9960	9960	0
576	20230630	111400	22804080	9960	9960	9960	9960	0
577	20230630	111300	22804080	9960	9960	9960	9960	0
578	20230630	111200	22804080	9960	9960	9960	9960	0
579	20230630	111100	22804080	9960	9960	9960	9960	0
580	20230630	111000	22804080	9960	9960	9960	9960	0
581	20230630	110900	22804080	9960	9960	9960	9960	0
582	20230630	110800	22804080	9960	9960	9960	9960	0
583	20230630	110700	22804080	9960	9960	9960	9960	0
584	20230630	110600	22804080	9960	9960	9960	9960	0
585	20230630	110500	22804080	9960	9960	9960	9960	0
586	20230630	110400	22804080	9960	9960	9960	9960	0
587	20230630	110300	22804080	9960	9960	9960	9960	0
588	20230630	110200	22804080	9960	9960	9960	9960	0
589	20230630	110100	22804080	9960	9960	9960	9960	0
590	20230630	110000	22804080	9960	9960	9960	9960	0
591	20230630	105900	22804080	9960	9960	9960	9960	0
592	20230630	105800	22804080	9960	9960	9960	9960	2
593	20230630	105700	22784160	9960	9960	9960	9960	0
594	20230630	105600	22784160	9960	9960	9960	9960	2
595	20230630	105500	22764240	9960	9960	9960	9960	2
596	20230630	105400	22744320	9970	9970	9970	9970	0
597	20230630	105300	22744320	9970	9970	9970	9970	4
598	20230630	105200	22704440	9970	9970	9970	9970	1
599	20230630	105100	22694470	9960	9960	9960	9960	0
600	20230630	105000	22694470	9960	9960	9960	9960	0
601	20230630	104900	22694470	9960	9960	9960	9960	0
602	20230630	104800	22694470	9960	9960	9960	9960	0
603	20230630	104700	22694470	9960	9960	9960	9960	0
604	20230630	104600	22694470	9960	9960	9960	9960	0
605	20230630	104500	22694470	9960	9960	9960	9960	0
606	20230630	104400	22694470	9960	9960	9960	9960	0
607	20230630	104300	22694470	9960	9960	9960	9960	0
608	20230630	104200	22694470	9960	9960	9960	9960	0
609	20230630	104100	22694470	9960	9960	9960	9960	0
610	20230630	104000	22694470	9960	9960	9960	9960	4
611	20230630	103900	22654630	9960	9960	9960	9960	0
612	20230630	103800	22654630	9960	9960	9960	9960	0
613	20230630	103700	22654630	9960	9960	9960	9960	4
614	20230630	103600	22614790	9960	9960	9960	9960	0
615	20230630	103500	22614790	9960	9960	9960	9960	0
616	20230630	103400	22614790	9960	9960	9960	9960	0
617	20230630	103300	22614790	9960	9960	9960	9960	0
618	20230630	103200	22614790	9960	9960	9960	9960	2
619	20230630	103100	22594870	9950	9950	9950	9950	0
620	20230630	103000	22594870	9950	9950	9950	9950	0
621	20230630	102900	22594870	9950	9950	9950	9950	0
622	20230630	102800	22594870	9950	9950	9950	9950	0
623	20230630	102700	22594870	9950	9950	9950	9950	0
624	20230630	102600	22594870	9950	9950	9950	9950	0
625	20230630	102500	22594870	9950	9950	9950	9950	300
626	20230630	102400	19609870	9970	9960	9970	9960	305
627	20230630	102300	16569860	9960	9960	9960	9960	12
628	20230630	102200	16450340	9960	9960	9960	9960	0
629	20230630	102100	16450340	9960	9960	9960	9960	0
630	20230630	102000	16450340	9960	9960	9960	9960	0
631	20230630	101900	16450340	9960	9960	9960	9960	0
632	20230630	101800	16450340	9960	9960	9960	9960	0
633	20230630	101700	16450340	9960	9960	9960	9960	1
634	20230630	101600	16440380	9950	9950	9950	9950	0
635	20230630	101500	16440380	9950	9950	9950	9950	0
636	20230630	101400	16440380	9950	9950	9950	9950	0
637	20230630	101300	16440380	9950	9950	9950	9950	0
638	20230630	101200	16440380	9950	9950	9950	9950	20
639	20230630	101100	16241380	9950	9950	9950	9950	0
640	20230630	101000	16241380	9950	9950	9950	9950	0
641	20230630	100900	16241380	9950	9950	9950	9950	4
642	20230630	100800	16201580	9950	9950	9950	9950	0
643	20230630	100700	16201580	9950	9950	9950	9950	0
644	20230630	100600	16201580	9950	9950	9950	9950	0
645	20230630	100500	16201580	9950	9950	9950	9950	0
646	20230630	100400	16201580	9950	9950	9950	9950	0
647	20230630	100300	16201580	9950	9950	9950	9950	0
648	20230630	100200	16201580	9950	9950	9950	9950	0
649	20230630	100100	16201580	9950	9950	9950	9950	0
650	20230630	100000	16201580	9950	9950	9950	9950	0
651	20230630	095900	16201580	9950	9950	9950	9950	0
652	20230630	095800	16201580	9950	9950	9950	9950	0
653	20230630	095700	16201580	9950	9950	9950	9950	4
654	20230630	095600	16161780	9950	9950	9950	9950	0
655	20230630	095500	16161780	9950	9950	9950	9950	0
656	20230630	095400	16161780	9950	9950	9950	9950	0
657	20230630	095300	16161780	9950	9950	9950	9950	8
658	20230630	095200	16082180	9950	9950	9950	9950	0
659	20230630	095100	16082180	9950	9950	9950	9950	100
660	20230630	095000	15087180	9950	9950	9950	9950	0
661	20230630	094900	15087180	9950	9950	9950	9950	0
662	20230630	094800	15087180	9950	9950	9950	9950	0
663	20230630	094700	15087180	9950	9950	9950	9950	0
664	20230630	094600	15087180	9950	9950	9950	9950	0
665	20230630	094500	15087180	9950	9950	9950	9950	0
666	20230630	094400	15087180	9950	9950	9950	9950	4
667	20230630	094300	15047380	9950	9950	9950	9950	100
668	20230630	094200	14052380	9950	9950	9950	9950	0
669	20230630	094100	14052380	9950	9950	9950	9950	0
670	20230630	094000	14052380	9950	9950	9950	9950	0
671	20230630	093900	14052380	9950	9950	9950	9950	1
672	20230630	093800	14042430	9950	9950	9950	9950	0
673	20230630	093700	14042430	9950	9950	9950	9950	97
674	20230630	093600	13077280	9950	9950	9950	9950	6
675	20230630	093500	13017580	9950	9950	9950	9950	0
676	20230630	093400	13017580	9950	9950	9950	9950	0
677	20230630	093300	13017580	9950	9950	9950	9950	0
678	20230630	093200	13017580	9950	9950	9950	9950	0
679	20230630	093100	13017580	9950	9950	9950	9950	0
680	20230630	093000	13017580	9950	9950	9950	9950	0
681	20230630	092900	13017580	9950	9950	9950	9950	0
682	20230630	092800	13017580	9950	9950	9950	9950	120
683	20230630	092700	11823580	9950	9950	9950	9950	0
684	20230630	092600	11823580	9950	9950	9950	9950	18
685	20230630	092500	11644480	9950	9950	9950	9950	4
686	20230630	092400	11604680	9950	9950	9950	9950	0
687	20230630	092300	11604680	9950	9950	9950	9950	0
688	20230630	092200	11604680	9950	9950	9950	9950	0
689	20230630	092100	11604680	9950	9950	9950	9950	4
690	20230630	092000	11564880	9950	9950	9950	9950	0
691	20230630	091900	11564880	9950	9950	9950	9950	600
692	20230630	091800	5594880	9950	9950	9950	9950	200
693	20230630	091700	3604880	9950	9950	9950	9950	0
694	20230630	091600	3604880	9950	9950	9950	9950	36
695	20230630	091500	3246680	9950	9950	9950	9950	8
696	20230630	091400	3167080	9950	9960	9960	9950	31
697	20230630	091300	2858520	9960	9960	9960	9960	18
698	20230630	091200	2679240	9960	9960	9960	9960	0
699	20230630	091100	2679240	9960	9960	9960	9960	0
700	20230630	091000	2679240	9960	9960	9960	9960	8
701	20230630	090900	2599560	9960	9960	9960	9960	12
702	20230630	090800	2480040	9960	9960	9960	9960	86
703	20230630	090700	1623480	9960	9960	9960	9960	47
704	20230630	090600	1155360	9960	9960	9960	9960	46
705	20230630	090500	697200	9960	9960	9960	9960	0
706	20230630	090400	697200	9960	9960	9960	9960	16
707	20230630	090300	537840	9960	9960	9960	9960	8
708	20230630	090200	458160	9960	9960	9960	9960	8
709	20230630	090100	378480	9960	9960	9960	9960	6
710	20230630	090000	318720	9960	9960	9960	9960	32