KissMeData/451800/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	205500	105204010	5280	5280	5280	5280	61
3	20230630	205400	105204010	5280	5280	5280	5280	0
4	20230630	205300	105204010	5280	5280	5280	5280	0
5	20230630	205200	105204010	5280	5280	5280	5280	0
6	20230630	205100	105204010	5280	5280	5280	5280	0
7	20230630	205000	105204010	5280	5280	5280	5280	0
8	20230630	204900	105204010	5280	5280	5280	5280	0
9	20230630	204800	105204010	5280	5280	5280	5280	0
10	20230630	204700	105204010	5280	5280	5280	5280	0
11	20230630	204600	105204010	5280	5280	5280	5280	0
12	20230630	204500	105204010	5280	5280	5280	5280	0
13	20230630	204400	105204010	5280	5280	5280	5280	0
14	20230630	204300	105204010	5280	5280	5280	5280	0
15	20230630	204200	105204010	5280	5280	5280	5280	0
16	20230630	204100	105204010	5280	5280	5280	5280	0
17	20230630	204000	105204010	5280	5280	5280	5280	0
18	20230630	203900	105204010	5280	5280	5280	5280	0
19	20230630	203800	105204010	5280	5280	5280	5280	0
20	20230630	203700	105204010	5280	5280	5280	5280	0
21	20230630	203600	105204010	5280	5280	5280	5280	0
22	20230630	203500	105204010	5280	5280	5280	5280	0
23	20230630	203400	105204010	5280	5280	5280	5280	0
24	20230630	203300	105204010	5280	5280	5280	5280	0
25	20230630	203200	105204010	5280	5280	5280	5280	0
26	20230630	203100	105204010	5280	5280	5280	5280	0
27	20230630	203000	105204010	5280	5280	5280	5280	0
28	20230630	202900	105204010	5280	5280	5280	5280	0
29	20230630	202800	105204010	5280	5280	5280	5280	0
30	20230630	202700	105204010	5280	5280	5280	5280	0
31	20230630	202600	105204010	5280	5280	5280	5280	0
32	20230630	202500	105204010	5280	5280	5280	5280	61
33	20230630	202400	105204010	5280	5280	5280	5280	0
34	20230630	202300	105204010	5280	5280	5280	5280	0
35	20230630	202200	105204010	5280	5280	5280	5280	0
36	20230630	202100	105204010	5280	5280	5280	5280	0
37	20230630	202000	105204010	5280	5280	5280	5280	0
38	20230630	201900	105204010	5280	5280	5280	5280	0
39	20230630	201800	105204010	5280	5280	5280	5280	0
40	20230630	201700	105204010	5280	5280	5280	5280	0
41	20230630	201600	105204010	5280	5280	5280	5280	0
42	20230630	201500	105204010	5280	5280	5280	5280	0
43	20230630	201400	105204010	5280	5280	5280	5280	0
44	20230630	201300	105204010	5280	5280	5280	5280	0
45	20230630	201200	105204010	5280	5280	5280	5280	0
46	20230630	201100	105204010	5280	5280	5280	5280	0
47	20230630	201000	105204010	5280	5280	5280	5280	0
48	20230630	200900	105204010	5280	5280	5280	5280	0
49	20230630	200800	105204010	5280	5280	5280	5280	0
50	20230630	200700	105204010	5280	5280	5280	5280	0
51	20230630	200600	105204010	5280	5280	5280	5280	0
52	20230630	200500	105204010	5280	5280	5280	5280	0
53	20230630	200400	105204010	5280	5280	5280	5280	0
54	20230630	200300	105204010	5280	5280	5280	5280	0
55	20230630	200200	105204010	5280	5280	5280	5280	0
56	20230630	200100	105204010	5280	5280	5280	5280	0
57	20230630	200000	105204010	5280	5280	5280	5280	0
58	20230630	195900	105204010	5280	5280	5280	5280	0
59	20230630	195800	105204010	5280	5280	5280	5280	0
60	20230630	195700	105204010	5280	5280	5280	5280	0
61	20230630	195600	105204010	5280	5280	5280	5280	0
62	20230630	195500	105204010	5280	5280	5280	5280	61
63	20230630	195400	105204010	5280	5280	5280	5280	0
64	20230630	195300	105204010	5280	5280	5280	5280	0
65	20230630	195200	105204010	5280	5280	5280	5280	0
66	20230630	195100	105204010	5280	5280	5280	5280	0
67	20230630	195000	105204010	5280	5280	5280	5280	0
68	20230630	194900	105204010	5280	5280	5280	5280	0
69	20230630	194800	105204010	5280	5280	5280	5280	0
70	20230630	194700	105204010	5280	5280	5280	5280	0
71	20230630	194600	105204010	5280	5280	5280	5280	0
72	20230630	194500	105204010	5280	5280	5280	5280	0
73	20230630	194400	105204010	5280	5280	5280	5280	0
74	20230630	194300	105204010	5280	5280	5280	5280	0
75	20230630	194200	105204010	5280	5280	5280	5280	0
76	20230630	194100	105204010	5280	5280	5280	5280	0
77	20230630	194000	105204010	5280	5280	5280	5280	0
78	20230630	193900	105204010	5280	5280	5280	5280	0
79	20230630	193800	105204010	5280	5280	5280	5280	0
80	20230630	193700	105204010	5280	5280	5280	5280	0
81	20230630	193600	105204010	5280	5280	5280	5280	0
82	20230630	193500	105204010	5280	5280	5280	5280	0
83	20230630	193400	105204010	5280	5280	5280	5280	0
84	20230630	193300	105204010	5280	5280	5280	5280	0
85	20230630	193200	105204010	5280	5280	5280	5280	0
86	20230630	193100	105204010	5280	5280	5280	5280	0
87	20230630	193000	105204010	5280	5280	5280	5280	0
88	20230630	192900	105204010	5280	5280	5280	5280	0
89	20230630	192800	105204010	5280	5280	5280	5280	0
90	20230630	192700	105204010	5280	5280	5280	5280	0
91	20230630	192600	105204010	5280	5280	5280	5280	0
92	20230630	192500	105204010	5280	5280	5280	5280	61
93	20230630	192400	105204010	5280	5280	5280	5280	0
94	20230630	192300	105204010	5280	5280	5280	5280	0
95	20230630	192200	105204010	5280	5280	5280	5280	0
96	20230630	192100	105204010	5280	5280	5280	5280	0
97	20230630	192000	105204010	5280	5280	5280	5280	0
98	20230630	191900	105204010	5280	5280	5280	5280	0
99	20230630	191800	105204010	5280	5280	5280	5280	0
100	20230630	191700	105204010	5280	5280	5280	5280	0
101	20230630	191600	105204010	5280	5280	5280	5280	0
102	20230630	191500	105204010	5280	5280	5280	5280	0
103	20230630	191400	105204010	5280	5280	5280	5280	0
104	20230630	191300	105204010	5280	5280	5280	5280	0
105	20230630	191200	105204010	5280	5280	5280	5280	0
106	20230630	191100	105204010	5280	5280	5280	5280	0
107	20230630	191000	105204010	5280	5280	5280	5280	0
108	20230630	190900	105204010	5280	5280	5280	5280	0
109	20230630	190800	105204010	5280	5280	5280	5280	0
110	20230630	190700	105204010	5280	5280	5280	5280	0
111	20230630	190600	105204010	5280	5280	5280	5280	0
112	20230630	190500	105204010	5280	5280	5280	5280	0
113	20230630	190400	105204010	5280	5280	5280	5280	0
114	20230630	190300	105204010	5280	5280	5280	5280	0
115	20230630	190200	105204010	5280	5280	5280	5280	0
116	20230630	190100	105204010	5280	5280	5280	5280	0
117	20230630	190000	105204010	5280	5280	5280	5280	0
118	20230630	185900	105204010	5280	5280	5280	5280	0
119	20230630	185800	105204010	5280	5280	5280	5280	0
120	20230630	185700	105204010	5280	5280	5280	5280	0
121	20230630	185600	105204010	5280	5280	5280	5280	0
122	20230630	185500	105204010	5280	5280	5280	5280	61
123	20230630	185400	105204010	5280	5280	5280	5280	0
124	20230630	185300	105204010	5280	5280	5280	5280	0
125	20230630	185200	105204010	5280	5280	5280	5280	0
126	20230630	185100	105204010	5280	5280	5280	5280	0
127	20230630	185000	105204010	5280	5280	5280	5280	0
128	20230630	184900	105204010	5280	5280	5280	5280	0
129	20230630	184800	105204010	5280	5280	5280	5280	0
130	20230630	184700	105204010	5280	5280	5280	5280	0
131	20230630	184600	105204010	5280	5280	5280	5280	0
132	20230630	184500	105204010	5280	5280	5280	5280	0
133	20230630	184400	105204010	5280	5280	5280	5280	0
134	20230630	184300	105204010	5280	5280	5280	5280	0
135	20230630	184200	105204010	5280	5280	5280	5280	0
136	20230630	184100	105204010	5280	5280	5280	5280	0
137	20230630	184000	105204010	5280	5280	5280	5280	0
138	20230630	183900	105204010	5280	5280	5280	5280	0
139	20230630	183800	105204010	5280	5280	5280	5280	0
140	20230630	183700	105204010	5280	5280	5280	5280	0
141	20230630	183600	105204010	5280	5280	5280	5280	0
142	20230630	183500	105204010	5280	5280	5280	5280	0
143	20230630	183400	105204010	5280	5280	5280	5280	0
144	20230630	183300	105204010	5280	5280	5280	5280	0
145	20230630	183200	105204010	5280	5280	5280	5280	0
146	20230630	183100	105204010	5280	5280	5280	5280	0
147	20230630	183000	105204010	5280	5280	5280	5280	0
148	20230630	182900	105204010	5280	5280	5280	5280	0
149	20230630	182800	105204010	5280	5280	5280	5280	0
150	20230630	182700	105204010	5280	5280	5280	5280	0
151	20230630	182600	105204010	5280	5280	5280	5280	0
152	20230630	182500	105204010	5280	5280	5280	5280	61
153	20230630	182400	105204010	5280	5280	5280	5280	0
154	20230630	182300	105204010	5280	5280	5280	5280	0
155	20230630	182200	105204010	5280	5280	5280	5280	0
156	20230630	182100	105204010	5280	5280	5280	5280	0
157	20230630	182000	105204010	5280	5280	5280	5280	0
158	20230630	181900	105204010	5280	5280	5280	5280	0
159	20230630	181800	105204010	5280	5280	5280	5280	0
160	20230630	181700	105204010	5280	5280	5280	5280	0
161	20230630	181600	105204010	5280	5280	5280	5280	0
162	20230630	181500	105204010	5280	5280	5280	5280	0
163	20230630	181400	105204010	5280	5280	5280	5280	0
164	20230630	181300	105204010	5280	5280	5280	5280	0
165	20230630	181200	105204010	5280	5280	5280	5280	0
166	20230630	181100	105204010	5280	5280	5280	5280	0
167	20230630	181000	105204010	5280	5280	5280	5280	0
168	20230630	180900	105204010	5280	5280	5280	5280	0
169	20230630	180800	105204010	5280	5280	5280	5280	0
170	20230630	180700	105204010	5280	5280	5280	5280	0
171	20230630	180600	105204010	5280	5280	5280	5280	0
172	20230630	180500	105204010	5280	5280	5280	5280	0
173	20230630	180400	105204010	5280	5280	5280	5280	0
174	20230630	180300	105204010	5280	5280	5280	5280	0
175	20230630	180200	105204010	5280	5280	5280	5280	0
176	20230630	180100	105204010	5280	5280	5280	5280	0
177	20230630	180000	105204010	5280	5280	5280	5280	0
178	20230630	175900	105204010	5280	5280	5280	5280	0
179	20230630	175800	105204010	5280	5280	5280	5280	0
180	20230630	175700	105204010	5280	5280	5280	5280	0
181	20230630	175600	105204010	5280	5280	5280	5280	0
182	20230630	175500	105204010	5280	5280	5280	5280	61
183	20230630	175400	105204010	5280	5280	5280	5280	0
184	20230630	175300	105204010	5280	5280	5280	5280	0
185	20230630	175200	105204010	5280	5280	5280	5280	0
186	20230630	175100	105204010	5280	5280	5280	5280	0
187	20230630	175000	105204010	5280	5280	5280	5280	0
188	20230630	174900	105204010	5280	5280	5280	5280	0
189	20230630	174800	105204010	5280	5280	5280	5280	0
190	20230630	174700	105204010	5280	5280	5280	5280	0
191	20230630	174600	105204010	5280	5280	5280	5280	0
192	20230630	174500	105204010	5280	5280	5280	5280	0
193	20230630	174400	105204010	5280	5280	5280	5280	0
194	20230630	174300	105204010	5280	5280	5280	5280	0
195	20230630	174200	105204010	5280	5280	5280	5280	0
196	20230630	174100	105204010	5280	5280	5280	5280	0
197	20230630	174000	105204010	5280	5280	5280	5280	0
198	20230630	173900	105204010	5280	5280	5280	5280	0
199	20230630	173800	105204010	5280	5280	5280	5280	0
200	20230630	173700	105204010	5280	5280	5280	5280	0
201	20230630	173600	105204010	5280	5280	5280	5280	0
202	20230630	173500	105204010	5280	5280	5280	5280	0
203	20230630	173400	105204010	5280	5280	5280	5280	0
204	20230630	173300	105204010	5280	5280	5280	5280	0
205	20230630	173200	105204010	5280	5280	5280	5280	0
206	20230630	173100	105204010	5280	5280	5280	5280	0
207	20230630	173000	105204010	5280	5280	5280	5280	0
208	20230630	172900	105204010	5280	5280	5280	5280	0
209	20230630	172800	105204010	5280	5280	5280	5280	0
210	20230630	172700	105204010	5280	5280	5280	5280	0
211	20230630	172600	105204010	5280	5280	5280	5280	0
212	20230630	172500	105204010	5280	5280	5280	5280	61
213	20230630	172400	105204010	5280	5280	5280	5280	0
214	20230630	172300	105204010	5280	5280	5280	5280	0
215	20230630	172200	105204010	5280	5280	5280	5280	0
216	20230630	172100	105204010	5280	5280	5280	5280	0
217	20230630	172000	105204010	5280	5280	5280	5280	0
218	20230630	171900	105204010	5280	5280	5280	5280	0
219	20230630	171800	105204010	5280	5280	5280	5280	0
220	20230630	171700	105204010	5280	5280	5280	5280	0
221	20230630	171600	105204010	5280	5280	5280	5280	0
222	20230630	171500	105204010	5280	5280	5280	5280	0
223	20230630	171400	105204010	5280	5280	5280	5280	0
224	20230630	171300	105204010	5280	5280	5280	5280	0
225	20230630	171200	105204010	5280	5280	5280	5280	0
226	20230630	171100	105204010	5280	5280	5280	5280	0
227	20230630	171000	105204010	5280	5280	5280	5280	0
228	20230630	170900	105204010	5280	5280	5280	5280	0
229	20230630	170800	105204010	5280	5280	5280	5280	0
230	20230630	170700	105204010	5280	5280	5280	5280	0
231	20230630	170600	105204010	5280	5280	5280	5280	0
232	20230630	170500	105204010	5280	5280	5280	5280	0
233	20230630	170400	105204010	5280	5280	5280	5280	0
234	20230630	170300	105204010	5280	5280	5280	5280	0
235	20230630	170200	105204010	5280	5280	5280	5280	0
236	20230630	170100	105204010	5280	5280	5280	5280	0
237	20230630	170000	105204010	5280	5280	5280	5280	0
238	20230630	165900	105204010	5280	5280	5280	5280	0
239	20230630	165800	105204010	5280	5280	5280	5280	0
240	20230630	165700	105204010	5280	5280	5280	5280	0
241	20230630	165600	105204010	5280	5280	5280	5280	0
242	20230630	165500	105204010	5280	5280	5280	5280	61
243	20230630	165400	105204010	5280	5280	5280	5280	0
244	20230630	165300	105204010	5280	5280	5280	5280	0
245	20230630	165200	105204010	5280	5280	5280	5280	0
246	20230630	165100	105204010	5280	5280	5280	5280	0
247	20230630	165000	105204010	5280	5280	5280	5280	0
248	20230630	164900	105204010	5280	5280	5280	5280	0
249	20230630	164800	105204010	5280	5280	5280	5280	0
250	20230630	164700	105204010	5280	5280	5280	5280	0
251	20230630	164600	105204010	5280	5280	5280	5280	0
252	20230630	164500	105204010	5280	5280	5280	5280	0
253	20230630	164400	105204010	5280	5280	5280	5280	0
254	20230630	164300	105204010	5280	5280	5280	5280	0
255	20230630	164200	105204010	5280	5280	5280	5280	0
256	20230630	164100	105204010	5280	5280	5280	5280	0
257	20230630	164000	105204010	5280	5280	5280	5280	0
258	20230630	163900	105204010	5280	5280	5280	5280	0
259	20230630	163800	105204010	5280	5280	5280	5280	0
260	20230630	163700	105204010	5280	5280	5280	5280	0
261	20230630	163600	105204010	5280	5280	5280	5280	0
262	20230630	163500	105204010	5280	5280	5280	5280	0
263	20230630	163400	105204010	5280	5280	5280	5280	0
264	20230630	163300	105204010	5280	5280	5280	5280	0
265	20230630	163200	105204010	5280	5280	5280	5280	0
266	20230630	163100	105204010	5280	5280	5280	5280	0
267	20230630	163000	105204010	5280	5280	5280	5280	0
268	20230630	162900	105204010	5280	5280	5280	5280	0
269	20230630	162800	105204010	5280	5280	5280	5280	0
270	20230630	162700	105204010	5280	5280	5280	5280	0
271	20230630	162600	105204010	5280	5280	5280	5280	0
272	20230630	162500	105204010	5280	5280	5280	5280	61
273	20230630	162400	105204010	5280	5280	5280	5280	0
274	20230630	162300	105204010	5280	5280	5280	5280	0
275	20230630	162200	105204010	5280	5280	5280	5280	0
276	20230630	162100	105204010	5280	5280	5280	5280	0
277	20230630	162000	105204010	5280	5280	5280	5280	0
278	20230630	161900	105204010	5280	5280	5280	5280	0
279	20230630	161800	105204010	5280	5280	5280	5280	0
280	20230630	161700	105204010	5280	5280	5280	5280	0
281	20230630	161600	105204010	5280	5280	5280	5280	0
282	20230630	161500	105204010	5280	5280	5280	5280	0
283	20230630	161400	105204010	5280	5280	5280	5280	0
284	20230630	161300	105204010	5280	5280	5280	5280	0
285	20230630	161200	105204010	5280	5280	5280	5280	0
286	20230630	161100	105204010	5280	5280	5280	5280	0
287	20230630	161000	105204010	5280	5280	5280	5280	0
288	20230630	160900	105204010	5280	5280	5280	5280	0
289	20230630	160800	105204010	5280	5280	5280	5280	0
290	20230630	160700	105204010	5280	5280	5280	5280	0
291	20230630	160600	105204010	5280	5280	5280	5280	0
292	20230630	160500	105204010	5280	5280	5280	5280	0
293	20230630	160400	105204010	5280	5280	5280	5280	0
294	20230630	160300	105204010	5280	5280	5280	5280	0
295	20230630	160200	105204010	5280	5280	5280	5280	0
296	20230630	160100	105204010	5280	5280	5280	5280	0
297	20230630	160000	105204010	5280	5280	5280	5280	0
298	20230630	155900	105204010	5280	5280	5280	5280	0
299	20230630	155800	105204010	5280	5280	5280	5280	0
300	20230630	155700	105204010	5280	5280	5280	5280	0
301	20230630	155600	105204010	5280	5280	5280	5280	0
302	20230630	155500	105204010	5280	5280	5280	5280	61
303	20230630	155400	105204010	5280	5280	5280	5280	0
304	20230630	155300	105204010	5280	5280	5280	5280	0
305	20230630	155200	105204010	5280	5280	5280	5280	0
306	20230630	155100	105204010	5280	5280	5280	5280	0
307	20230630	155000	105204010	5280	5280	5280	5280	0
308	20230630	154900	105204010	5280	5280	5280	5280	0
309	20230630	154800	105204010	5280	5280	5280	5280	0
310	20230630	154700	105204010	5280	5280	5280	5280	0
311	20230630	154600	105204010	5280	5280	5280	5280	0
312	20230630	154500	105204010	5280	5280	5280	5280	0
313	20230630	154400	105204010	5280	5280	5280	5280	0
314	20230630	154300	105204010	5280	5280	5280	5280	0
315	20230630	154200	105204010	5280	5280	5280	5280	0
316	20230630	154100	105204010	5280	5280	5280	5280	0
317	20230630	154000	105204010	5280	5280	5280	5280	0
318	20230630	153900	105204010	5280	5280	5280	5280	0
319	20230630	153800	105204010	5280	5280	5280	5280	0
320	20230630	153700	105204010	5280	5280	5280	5280	0
321	20230630	153600	105204010	5280	5280	5280	5280	0
322	20230630	153500	105204010	5280	5280	5280	5280	0
323	20230630	153400	105204010	5280	5280	5280	5280	0
324	20230630	153300	105204010	5280	5280	5280	5280	0
325	20230630	153200	105204010	5280	5280	5280	5280	0
326	20230630	153100	105204010	5280	5280	5280	5280	0
327	20230630	153000	105204010	5280	5280	5280	5280	61
328	20230630	152900	104881930	5300	5300	5300	5300	0
329	20230630	152800	104881930	5300	5300	5300	5300	0
330	20230630	152700	104881930	5300	5300	5300	5300	0
331	20230630	152600	104881930	5300	5300	5300	5300	0
332	20230630	152500	104881930	5300	5300	5300	5300	0
333	20230630	152400	104881930	5300	5300	5300	5300	0
334	20230630	152300	104881930	5300	5300	5300	5300	0
335	20230630	152200	104881930	5300	5300	5300	5300	0
336	20230630	152100	104881930	5300	5300	5300	5300	0
337	20230630	152000	104881930	5300	5300	5300	5300	0
338	20230630	151900	104881930	5300	5300	5300	5300	553
339	20230630	151800	101951030	5290	5290	5290	5290	31
340	20230630	151700	101787040	5300	5300	5300	5220	370
341	20230630	151600	99842120	5220	5300	5300	5220	171
342	20230630	151500	98947180	5310	5260	5310	5250	249
343	20230630	151400	97632920	5310	5310	5310	5310	24
344	20230630	151300	97505480	5310	5310	5310	5310	138
345	20230630	151200	96772700	5310	5310	5310	5310	23
346	20230630	151100	96650570	5300	5300	5320	5260	1389
347	20230630	151000	89279310	5300	5260	5300	5260	33
348	20230630	150900	89105090	5310	5310	5310	5310	54
349	20230630	150800	88818350	5310	5310	5310	5310	24
350	20230630	150700	88690910	5310	5310	5310	5310	73
351	20230630	150600	88303280	5310	5320	5320	5310	146
352	20230630	150500	87526800	5320	5320	5320	5320	23
353	20230630	150400	87404440	5320	5330	5330	5320	406
354	20230630	150300	85240700	5330	5330	5330	5310	1023
355	20230630	150200	79796600	5230	5340	5340	5230	172
356	20230630	150100	78886470	5320	5340	5340	5320	48
357	20230630	150000	78630170	5340	5340	5340	5340	110
358	20230630	145900	78042770	5340	5340	5340	5340	0
359	20230630	145800	78042770	5340	5340	5340	5340	286
360	20230630	145700	76515530	5340	5340	5340	5340	24
361	20230630	145600	76387370	5340	5340	5340	5340	44
362	20230630	145500	76152410	5340	5340	5340	5340	24
363	20230630	145400	76024250	5340	5340	5340	5340	44
364	20230630	145300	75789290	5340	5340	5340	5340	43
365	20230630	145200	75559670	5340	5340	5340	5340	24
366	20230630	145100	75431510	5340	5340	5340	5330	121
367	20230630	145000	74785930	5340	5340	5340	5340	23
368	20230630	144900	74663110	5340	5340	5340	5340	58
369	20230630	144800	74353390	5340	5340	5340	5340	24
370	20230630	144700	74225230	5340	5340	5340	5340	87
371	20230630	144600	73760650	5330	5330	5330	5330	23
372	20230630	144500	73638060	5330	5330	5330	5330	193
373	20230630	144400	72609370	5330	5330	5330	5330	400
374	20230630	144300	70477370	5320	5320	5320	5320	165
375	20230630	144200	69599570	5320	5320	5320	5320	446
376	20230630	144100	67226850	5320	5320	5320	5320	24
377	20230630	144000	67099170	5320	5320	5320	5320	54
378	20230630	143900	66811890	5320	5320	5320	5320	58
379	20230630	143800	66503330	5320	5320	5320	5320	68
380	20230630	143700	66141570	5310	5310	5310	5310	0
381	20230630	143600	66141570	5310	5310	5310	5310	69
382	20230630	143500	65775180	5310	5310	5310	5310	24
383	20230630	143400	65647740	5310	5310	5310	5310	131
384	20230630	143300	64952130	5310	5310	5310	5310	23
385	20230630	143200	64830000	5310	5310	5310	5310	282
386	20230630	143100	63332580	5310	5310	5310	5310	23
387	20230630	143000	63210450	5300	5300	5300	5300	247
388	20230630	142900	61901350	5300	5300	5300	5300	281
389	20230630	142800	60412050	5300	5290	5300	5290	2000
390	20230630	142700	49821320	5290	5290	5290	5290	44
391	20230630	142600	49588560	5290	5290	5290	5290	23
392	20230630	142500	49466890	5290	5290	5290	5290	66
393	20230630	142400	49117750	5290	5290	5290	5290	23
394	20230630	142300	48996080	5290	5290	5290	5290	40
395	20230630	142200	48784480	5290	5290	5290	5290	0
396	20230630	142100	48784480	5290	5290	5290	5280	75
397	20230630	142000	48387970	5290	5290	5290	5290	24
398	20230630	141900	48261010	5290	5290	5290	5290	43
399	20230630	141800	48033540	5280	5280	5280	5280	24
400	20230630	141700	47906820	5290	5290	5290	5290	43
401	20230630	141600	47679350	5290	5290	5290	5290	43
402	20230630	141500	47451880	5280	5280	5280	5280	23
403	20230630	141400	47330440	5290	5290	5290	5290	38
404	20230630	141300	47129420	5290	5290	5290	5290	24
405	20230630	141200	47002460	5290	5290	5290	5280	75
406	20230630	141100	46605950	5290	5290	5290	5290	24
407	20230630	141000	46478990	5290	5290	5290	5290	42
408	20230630	140900	46256810	5280	5280	5280	5280	23
409	20230630	140800	46135370	5290	5290	5290	5290	40
410	20230630	140700	45923770	5290	5290	5290	5290	24
411	20230630	140600	45796810	5290	5290	5290	5290	8
412	20230630	140500	45754490	5290	5290	5290	5290	28
413	20230630	140400	45606370	5270	5290	5290	5270	49
414	20230630	140300	45347650	5280	5280	5280	5280	43
415	20230630	140200	45120610	5260	5280	5280	5260	28
416	20230630	140100	44973130	5290	5290	5290	5290	44
417	20230630	140000	44740370	5290	5290	5290	5290	24
418	20230630	135900	44613410	5290	5290	5290	5290	68
419	20230630	135800	44253690	5290	5290	5290	5290	24
420	20230630	135700	44126730	5290	5290	5290	5280	73
421	20230630	135600	43740830	5290	5290	5290	5290	0
422	20230630	135500	43740830	5290	5290	5290	5280	75
423	20230630	135400	43344320	5290	5290	5290	5290	23
424	20230630	135300	43222650	5290	5290	5290	5290	43
425	20230630	135200	42995180	5290	5290	5290	5290	38
426	20230630	135100	42794160	5280	5280	5280	5280	0
427	20230630	135000	42794160	5280	5290	5290	5280	53
428	20230630	134900	42513900	5280	5280	5280	5280	12
429	20230630	134800	42450540	5280	5280	5280	5280	46
430	20230630	134700	42207660	5280	5270	5280	5270	24
431	20230630	134600	42080950	5280	5280	5280	5280	73
432	20230630	134500	41695510	5270	5280	5280	5270	39
433	20230630	134400	41489750	5280	5280	5280	5280	44
434	20230630	134300	41257430	5270	5270	5270	5270	0
435	20230630	134200	41257430	5270	5280	5280	5270	68
436	20230630	134100	40898630	5280	5280	5280	5280	24
437	20230630	134000	40771910	5280	5280	5280	5280	45
438	20230630	133900	40534310	5280	5280	5280	5280	41
439	20230630	133800	40317830	5280	5280	5280	5280	23
440	20230630	133700	40196390	5280	5280	5280	5280	32
441	20230630	133600	40027430	5280	5280	5280	5280	0
442	20230630	133500	40027430	5280	5280	5280	5280	106
443	20230630	133400	39467750	5230	5230	5230	5230	0
444	20230630	133300	39467750	5230	5280	5280	5230	379
445	20230630	133200	37481070	5280	5280	5280	5280	0
446	20230630	133100	37481070	5280	5280	5280	5280	26
447	20230630	133000	37343790	5280	5280	5280	5280	0
448	20230630	132900	37343790	5280	5280	5280	5280	88
449	20230630	132800	36879150	5270	5270	5270	5270	134
450	20230630	132700	36172970	5230	5260	5260	5230	546
451	20230630	132600	33315970	5260	5280	5280	5260	59
452	20230630	132500	33005160	5280	5280	5280	5280	0
453	20230630	132400	33005160	5280	5280	5280	5280	39
454	20230630	132300	32799240	5230	5230	5230	5230	0
455	20230630	132200	32799240	5230	5280	5280	5230	129
456	20230630	132100	32119270	5240	5270	5270	5240	297
457	20230630	132000	30561790	5270	5280	5280	5270	58
458	20230630	131900	30255910	5280	5280	5280	5280	47
459	20230630	131800	30007750	5280	5280	5280	5280	50
460	20230630	131700	29743750	5280	5280	5280	5280	47
461	20230630	131600	29495590	5290	5290	5290	5290	43
462	20230630	131500	29268120	5290	5290	5290	5290	39
463	20230630	131400	29061810	5290	5290	5290	5290	24
464	20230630	131300	28934850	5290	5290	5290	5290	29
465	20230630	131200	28781440	5290	5290	5290	5290	24
466	20230630	131100	28654480	5280	5290	5290	5280	73
467	20230630	131000	28268600	5290	5290	5290	5290	23
468	20230630	130900	28146930	5290	5290	5290	5290	44
469	20230630	130800	27914170	5290	5290	5290	5290	23
470	20230630	130700	27792500	5290	5290	5290	5290	44
471	20230630	130600	27559740	5290	5290	5290	5290	47
472	20230630	130500	27311110	5290	5290	5290	5290	45
473	20230630	130400	27073060	5290	5290	5290	5290	24
474	20230630	130300	26946100	5290	5290	5290	5290	45
475	20230630	130200	26708050	5290	5290	5290	5290	44
476	20230630	130100	26475290	5290	5290	5290	5290	23
477	20230630	130000	26353620	5290	5290	5290	5290	44
478	20230630	125900	26120860	5290	5290	5290	5290	23
479	20230630	125800	25999190	5290	5290	5290	5290	44
480	20230630	125700	25766430	5290	5290	5290	5290	24
481	20230630	125600	25639470	5290	5290	5290	5290	43
482	20230630	125500	25412000	5290	5290	5290	5290	24
483	20230630	125400	25285040	5290	5290	5290	5290	44
484	20230630	125300	25052280	5290	5290	5290	5290	48
485	20230630	125200	24798360	5290	5290	5290	5290	43
486	20230630	125100	24570890	5290	5290	5290	5290	44
487	20230630	125000	24338130	5290	5290	5290	5290	23
488	20230630	124900	24216460	5290	5290	5290	5290	44
489	20230630	124800	23983700	5290	5290	5290	5290	24
490	20230630	124700	23856740	5290	5290	5290	5290	42
491	20230630	124600	23634560	5290	5290	5290	5290	24
492	20230630	124500	23507600	5290	5290	5290	5290	41
493	20230630	124400	23290710	5290	5290	5290	5290	24
494	20230630	124300	23163750	5290	5290	5290	5290	34
495	20230630	124200	22983890	5290	5290	5290	5290	23
496	20230630	124100	22862220	5290	5290	5290	5290	11
497	20230630	124000	22804030	5290	5290	5290	5290	0
498	20230630	123900	22804030	5290	5290	5290	5290	36
499	20230630	123800	22613590	5280	5280	5280	5280	101
500	20230630	123700	22080310	5220	5280	5280	5220	289
501	20230630	123600	20566170	5280	5290	5290	5280	67
502	20230630	123500	20211980	5290	5290	5290	5290	24
503	20230630	123400	20085020	5290	5290	5290	5290	43
504	20230630	123300	19857550	5290	5290	5290	5290	24
505	20230630	123200	19730590	5290	5290	5290	5290	44
506	20230630	123100	19497830	5290	5290	5290	5290	23
507	20230630	123000	19376160	5290	5290	5290	5290	42
508	20230630	122900	19153980	5290	5290	5290	5290	71
509	20230630	122800	18778390	5290	5290	5290	5290	71
510	20230630	122700	18402800	5290	5290	5290	5290	0
511	20230630	122600	18402800	5290	5290	5290	5290	98
512	20230630	122500	17884380	5230	5290	5290	5230	464
513	20230630	122400	15448630	5290	5290	5290	5290	24
514	20230630	122300	15321670	5290	5290	5290	5290	44
515	20230630	122200	15088910	5280	5280	5280	5280	0
516	20230630	122100	15088910	5280	5290	5290	5280	67
517	20230630	122000	14734710	5290	5290	5290	5290	23
518	20230630	121900	14613040	5290	5290	5290	5290	42
519	20230630	121800	14390860	5290	5290	5290	5290	24
520	20230630	121700	14263900	5290	5290	5290	5290	35
521	20230630	121600	14078750	5290	5290	5290	5290	24
522	20230630	121500	13951790	5290	5280	5290	5280	40
523	20230630	121400	13740430	5290	5290	5290	5290	24
524	20230630	121300	13613470	5290	5290	5290	5290	8
525	20230630	121200	13571150	5290	5280	5290	5280	24
526	20230630	121100	13444400	5280	5280	5280	5280	0
527	20230630	121000	13444400	5280	5280	5280	5280	0
528	20230630	120900	13444400	5280	5280	5280	5280	0
529	20230630	120800	13444400	5280	5280	5280	5280	0
530	20230630	120700	13444400	5280	5280	5280	5280	0
531	20230630	120600	13444400	5280	5280	5280	5280	0
532	20230630	120500	13444400	5280	5280	5280	5280	0
533	20230630	120400	13444400	5280	5280	5280	5280	0
534	20230630	120300	13444400	5280	5280	5280	5280	0
535	20230630	120200	13444400	5280	5280	5280	5280	0
536	20230630	120100	13444400	5280	5280	5280	5280	0
537	20230630	120000	13444400	5280	5280	5280	5280	0
538	20230630	115900	13444400	5280	5280	5280	5280	0
539	20230630	115800	13444400	5280	5280	5280	5280	0
540	20230630	115700	13444400	5280	5280	5280	5280	0
541	20230630	115600	13444400	5280	5280	5280	5280	0
542	20230630	115500	13444400	5280	5280	5280	5280	0
543	20230630	115400	13444400	5280	5280	5280	5280	0
544	20230630	115300	13444400	5280	5280	5280	5280	0
545	20230630	115200	13444400	5280	5280	5280	5280	0
546	20230630	115100	13444400	5280	5280	5280	5280	0
547	20230630	115000	13444400	5280	5280	5280	5280	0
548	20230630	114900	13444400	5280	5280	5280	5280	0
549	20230630	114800	13444400	5280	5280	5280	5280	0
550	20230630	114700	13444400	5280	5280	5280	5280	0
551	20230630	114600	13444400	5280	5280	5280	5280	0
552	20230630	114500	13444400	5280	5280	5280	5280	1
553	20230630	114400	13439120	5290	5290	5290	5290	0
554	20230630	114300	13439120	5290	5290	5290	5290	0
555	20230630	114200	13439120	5290	5290	5290	5290	0
556	20230630	114100	13439120	5290	5290	5290	5290	0
557	20230630	114000	13439120	5290	5290	5290	5290	0
558	20230630	113900	13439120	5290	5290	5290	5290	0
559	20230630	113800	13439120	5290	5290	5290	5290	0
560	20230630	113700	13439120	5290	5290	5290	5290	0
561	20230630	113600	13439120	5290	5290	5290	5290	2
562	20230630	113500	13428540	5290	5290	5290	5290	4
563	20230630	113400	13407380	5290	5290	5290	5290	0
564	20230630	113300	13407380	5290	5290	5290	5290	13
565	20230630	113200	13338610	5260	5260	5260	5260	44
566	20230630	113100	13107170	5280	5280	5280	5280	0
567	20230630	113000	13107170	5280	5280	5280	5280	0
568	20230630	112900	13107170	5280	5280	5280	5280	0
569	20230630	112800	13107170	5280	5280	5280	5280	0
570	20230630	112700	13107170	5280	5280	5280	5280	0
571	20230630	112600	13107170	5280	5280	5280	5280	0
572	20230630	112500	13107170	5280	5280	5280	5280	6
573	20230630	112400	13075490	5290	5290	5290	5290	0
574	20230630	112300	13075490	5290	5290	5290	5290	0
575	20230630	112200	13075490	5290	5290	5290	5290	0
576	20230630	112100	13075490	5290	5290	5290	5290	0
577	20230630	112000	13075490	5290	5290	5290	5290	0
578	20230630	111900	13075490	5290	5290	5290	5290	0
579	20230630	111800	13075490	5290	5290	5290	5290	0
580	20230630	111700	13075490	5290	5290	5290	5290	0
581	20230630	111600	13075490	5290	5290	5290	5290	0
582	20230630	111500	13075490	5290	5290	5290	5290	0
583	20230630	111400	13075490	5290	5290	5290	5290	0
584	20230630	111300	13075490	5290	5290	5290	5290	0
585	20230630	111200	13075490	5290	5290	5290	5290	1
586	20230630	111100	13070200	5290	5280	5290	5280	14
587	20230630	111000	12996240	5280	5280	5280	5280	0
588	20230630	110900	12996240	5280	5280	5280	5280	3
589	20230630	110800	12980400	5290	5290	5290	5290	0
590	20230630	110700	12980400	5290	5290	5290	5290	1
591	20230630	110600	12975110	5280	5280	5280	5280	0
592	20230630	110500	12975110	5280	5280	5280	5280	2
593	20230630	110400	12964550	5260	5260	5260	5260	63
594	20230630	110300	12633170	5290	5290	5290	5290	0
595	20230630	110200	12633170	5290	5290	5290	5290	0
596	20230630	110100	12633170	5290	5290	5290	5290	0
597	20230630	110000	12633170	5290	5290	5290	5290	0
598	20230630	105900	12633170	5290	5290	5290	5290	0
599	20230630	105800	12633170	5290	5290	5290	5290	0
600	20230630	105700	12633170	5290	5290	5290	5290	0
601	20230630	105600	12633170	5290	5290	5290	5290	0
602	20230630	105500	12633170	5290	5290	5290	5290	0
603	20230630	105400	12633170	5290	5290	5290	5290	0
604	20230630	105300	12633170	5290	5290	5290	5290	0
605	20230630	105200	12633170	5290	5290	5290	5290	7
606	20230630	105100	12596140	5290	5290	5290	5290	0
607	20230630	105000	12596140	5290	5290	5290	5290	0
608	20230630	104900	12596140	5290	5290	5290	5290	0
609	20230630	104800	12596140	5290	5290	5290	5290	0
610	20230630	104700	12596140	5290	5290	5290	5290	0
611	20230630	104600	12596140	5290	5290	5290	5290	0
612	20230630	104500	12596140	5290	5290	5290	5290	0
613	20230630	104400	12596140	5290	5290	5290	5290	0
614	20230630	104300	12596140	5290	5290	5290	5290	0
615	20230630	104200	12596140	5290	5290	5290	5290	0
616	20230630	104100	12596140	5290	5290	5290	5290	0
617	20230630	104000	12596140	5290	5290	5290	5290	0
618	20230630	103900	12596140	5290	5290	5290	5290	0
619	20230630	103800	12596140	5290	5290	5290	5290	0
620	20230630	103700	12596140	5290	5290	5290	5290	0
621	20230630	103600	12596140	5290	5290	5290	5290	0
622	20230630	103500	12596140	5290	5290	5290	5290	1
623	20230630	103400	12590850	5280	5280	5280	5280	2
624	20230630	103300	12580290	5280	5280	5280	5280	8
625	20230630	103200	12538050	5280	5280	5280	5280	0
626	20230630	103100	12538050	5280	5280	5280	5280	0
627	20230630	103000	12538050	5280	5280	5280	5280	0
628	20230630	102900	12538050	5280	5280	5280	5280	0
629	20230630	102800	12538050	5280	5280	5280	5280	1
630	20230630	102700	12532770	5290	5290	5290	5290	0
631	20230630	102600	12532770	5290	5290	5290	5290	2
632	20230630	102500	12522190	5290	5290	5290	5290	0
633	20230630	102400	12522190	5290	5260	5290	5260	26
634	20230630	102300	12385250	5260	5260	5260	5260	0
635	20230630	102200	12385250	5260	5260	5260	5260	0
636	20230630	102100	12385250	5260	5260	5260	5260	0
637	20230630	102000	12385250	5260	5260	5260	5260	0
638	20230630	101900	12385250	5260	5260	5260	5260	0
639	20230630	101800	12385250	5260	5260	5260	5260	0
640	20230630	101700	12385250	5260	5260	5260	5260	0
641	20230630	101600	12385250	5260	5260	5260	5260	0
642	20230630	101500	12385250	5260	5260	5260	5260	1
643	20230630	101400	12379990	5300	5300	5300	5300	0
644	20230630	101300	12379990	5300	5300	5300	5300	0
645	20230630	101200	12379990	5300	5300	5300	5300	0
646	20230630	101100	12379990	5300	5300	5300	5300	1
647	20230630	101000	12374690	5300	5300	5300	5300	1
648	20230630	100900	12369390	5300	5300	5300	5300	0
649	20230630	100800	12369390	5300	5300	5300	5300	2
650	20230630	100700	12358790	5300	5300	5300	5300	0
651	20230630	100600	12358790	5300	5300	5300	5300	5
652	20230630	100500	12332290	5300	5300	5300	5300	0
653	20230630	100400	12332290	5300	5300	5300	5300	16
654	20230630	100300	12247490	5290	5290	5290	5290	36
655	20230630	100200	12057050	5300	5290	5300	5290	74
656	20230630	100100	11665420	5290	5290	5290	5290	0
657	20230630	100000	11665420	5290	5290	5290	5290	2
658	20230630	095900	11654840	5290	5290	5290	5290	0
659	20230630	095800	11654840	5290	5290	5290	5290	7
660	20230630	095700	11617810	5290	5290	5290	5290	22
661	20230630	095600	11501430	5260	5260	5260	5260	0
662	20230630	095500	11501430	5260	5290	5290	5260	72
663	20230630	095400	11121960	5290	5290	5290	5290	0
664	20230630	095300	11121960	5290	5290	5290	5290	53
665	20230630	095200	10841590	5270	5270	5270	5270	0
666	20230630	095100	10841590	5270	5290	5290	5270	64
667	20230630	095000	10503250	5290	5290	5290	5290	0
668	20230630	094900	10503250	5290	5290	5290	5290	54
669	20230630	094800	10217590	5290	5290	5290	5290	0
670	20230630	094700	10217590	5290	5290	5290	5290	53
671	20230630	094600	9937220	5290	5280	5290	5280	48
672	20230630	094500	9683320	5290	5290	5290	5290	54
673	20230630	094400	9397660	5280	5260	5280	5260	16
674	20230630	094300	9313400	5290	5290	5290	5290	0
675	20230630	094200	9313400	5290	5300	5300	5290	88
676	20230630	094100	8847350	5300	5300	5300	5300	0
677	20230630	094000	8847350	5300	5300	5300	5300	54
678	20230630	093900	8561150	5290	5260	5290	5260	13
679	20230630	093800	8492440	5300	5300	5300	5300	54
680	20230630	093700	8206240	5250	5270	5290	5250	1137
681	20230630	093600	2196890	5270	5270	5270	5270	0
682	20230630	093500	2196890	5270	5270	5270	5270	0
683	20230630	093400	2196890	5270	5270	5270	5270	0
684	20230630	093300	2196890	5270	5270	5270	5270	1
685	20230630	093200	2191620	5260	5260	5260	5260	0
686	20230630	093100	2191620	5260	5260	5260	5260	1
687	20230630	093000	2186360	5290	5290	5290	5290	0
688	20230630	092900	2186360	5290	5290	5290	5290	29
689	20230630	092800	2032950	5300	5300	5300	5300	0
690	20230630	092700	2032950	5300	5300	5300	5300	95
691	20230630	092600	1529450	5300	5300	5300	5300	7
692	20230630	092500	1492350	5300	5300	5300	5300	1
693	20230630	092400	1487050	5290	5290	5290	5290	0
694	20230630	092300	1487050	5290	5300	5300	5290	4
695	20230630	092200	1465880	5290	5290	5290	5290	1
696	20230630	092100	1460590	5300	5300	5300	5300	0
697	20230630	092000	1460590	5300	5300	5300	5300	1
698	20230630	091900	1455290	5300	5300	5300	5300	0
699	20230630	091800	1455290	5300	5300	5300	5300	2
700	20230630	091700	1444690	5290	5290	5290	5290	5
701	20230630	091600	1418240	5300	5300	5300	5300	3
702	20230630	091500	1402340	5300	5300	5300	5300	2
703	20230630	091400	1391740	5290	5290	5290	5290	9
704	20230630	091300	1344130	5300	5300	5300	5300	0
705	20230630	091200	1344130	5300	5290	5300	5250	253
706	20230630	091100	5290	5290	5290	5290	5290	0
707	20230630	091000	5290	5290	5290	5290	5290	0
708	20230630	090900	5290	5290	5290	5290	5290	0
709	20230630	090800	5290	5290	5290	5290	5290	0
710	20230630	090700	5290	5290	5290	5290	5290	0
711	20230630	090600	5290	5290	5290	5290	5290	0
712	20230630	090500	5290	5290	5290	5290	5290	0
713	20230630	090400	5290	5290	5290	5290	5290	0
714	20230630	090300	5290	5290	5290	5290	5290	0
715	20230630	090200	5290	5290	5290	5290	5290	0
716	20230630	090100	5290	5290	5290	5290	5290	0
717	20230630	090000	5290	5290	5290	5290	5290	1