KissMeData/009680/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	184800	30068630	8870	8870	8870	8870	110
3	20230630	184700	30068630	8870	8870	8870	8870	0
4	20230630	184600	30068630	8870	8870	8870	8870	0
5	20230630	184500	30068630	8870	8870	8870	8870	0
6	20230630	184400	30068630	8870	8870	8870	8870	0
7	20230630	184300	30068630	8870	8870	8870	8870	0
8	20230630	184200	30068630	8870	8870	8870	8870	0
9	20230630	184100	30068630	8870	8870	8870	8870	0
10	20230630	184000	30068630	8870	8870	8870	8870	0
11	20230630	183900	30068630	8870	8870	8870	8870	0
12	20230630	183800	30068630	8870	8870	8870	8870	0
13	20230630	183700	30068630	8870	8870	8870	8870	0
14	20230630	183600	30068630	8870	8870	8870	8870	0
15	20230630	183500	30068630	8870	8870	8870	8870	0
16	20230630	183400	30068630	8870	8870	8870	8870	0
17	20230630	183300	30068630	8870	8870	8870	8870	0
18	20230630	183200	30068630	8870	8870	8870	8870	0
19	20230630	183100	30068630	8870	8870	8870	8870	0
20	20230630	183000	30068630	8870	8870	8870	8870	0
21	20230630	182900	30068630	8870	8870	8870	8870	0
22	20230630	182800	30068630	8870	8870	8870	8870	0
23	20230630	182700	30068630	8870	8870	8870	8870	0
24	20230630	182600	30068630	8870	8870	8870	8870	0
25	20230630	182500	30068630	8870	8870	8870	8870	0
26	20230630	182400	30068630	8870	8870	8870	8870	0
27	20230630	182300	30068630	8870	8870	8870	8870	0
28	20230630	182200	30068630	8870	8870	8870	8870	0
29	20230630	182100	30068630	8870	8870	8870	8870	0
30	20230630	182000	30068630	8870	8870	8870	8870	0
31	20230630	181900	30068630	8870	8870	8870	8870	0
32	20230630	181800	30068630	8870	8870	8870	8870	110
33	20230630	181700	30068630	8870	8870	8870	8870	0
34	20230630	181600	30068630	8870	8870	8870	8870	0
35	20230630	181500	30068630	8870	8870	8870	8870	0
36	20230630	181400	30068630	8870	8870	8870	8870	0
37	20230630	181300	30068630	8870	8870	8870	8870	0
38	20230630	181200	30068630	8870	8870	8870	8870	0
39	20230630	181100	30068630	8870	8870	8870	8870	0
40	20230630	181000	30068630	8870	8870	8870	8870	0
41	20230630	180900	30068630	8870	8870	8870	8870	0
42	20230630	180800	30068630	8870	8870	8870	8870	0
43	20230630	180700	30068630	8870	8870	8870	8870	0
44	20230630	180600	30068630	8870	8870	8870	8870	0
45	20230630	180500	30068630	8870	8870	8870	8870	0
46	20230630	180400	30068630	8870	8870	8870	8870	0
47	20230630	180300	30068630	8870	8870	8870	8870	0
48	20230630	180200	30068630	8870	8870	8870	8870	0
49	20230630	180100	30068630	8870	8870	8870	8870	0
50	20230630	180000	30068630	8870	8870	8870	8870	0
51	20230630	175900	30068630	8870	8870	8870	8870	0
52	20230630	175800	30068630	8870	8870	8870	8870	0
53	20230630	175700	30068630	8870	8870	8870	8870	0
54	20230630	175600	30068630	8870	8870	8870	8870	0
55	20230630	175500	30068630	8870	8870	8870	8870	0
56	20230630	175400	30068630	8870	8870	8870	8870	0
57	20230630	175300	30068630	8870	8870	8870	8870	0
58	20230630	175200	30068630	8870	8870	8870	8870	0
59	20230630	175100	30068630	8870	8870	8870	8870	0
60	20230630	175000	30068630	8870	8870	8870	8870	0
61	20230630	174900	30068630	8870	8870	8870	8870	0
62	20230630	174800	30068630	8870	8870	8870	8870	110
63	20230630	174700	30068630	8870	8870	8870	8870	0
64	20230630	174600	30068630	8870	8870	8870	8870	0
65	20230630	174500	30068630	8870	8870	8870	8870	0
66	20230630	174400	30068630	8870	8870	8870	8870	0
67	20230630	174300	30068630	8870	8870	8870	8870	0
68	20230630	174200	30068630	8870	8870	8870	8870	0
69	20230630	174100	30068630	8870	8870	8870	8870	0
70	20230630	174000	30068630	8870	8870	8870	8870	0
71	20230630	173900	30068630	8870	8870	8870	8870	0
72	20230630	173800	30068630	8870	8870	8870	8870	0
73	20230630	173700	30068630	8870	8870	8870	8870	0
74	20230630	173600	30068630	8870	8870	8870	8870	0
75	20230630	173500	30068630	8870	8870	8870	8870	0
76	20230630	173400	30068630	8870	8870	8870	8870	0
77	20230630	173300	30068630	8870	8870	8870	8870	0
78	20230630	173200	30068630	8870	8870	8870	8870	0
79	20230630	173100	30068630	8870	8870	8870	8870	0
80	20230630	173000	30068630	8870	8870	8870	8870	0
81	20230630	172900	30068630	8870	8870	8870	8870	0
82	20230630	172800	30068630	8870	8870	8870	8870	0
83	20230630	172700	30068630	8870	8870	8870	8870	0
84	20230630	172600	30068630	8870	8870	8870	8870	0
85	20230630	172500	30068630	8870	8870	8870	8870	0
86	20230630	172400	30068630	8870	8870	8870	8870	0
87	20230630	172300	30068630	8870	8870	8870	8870	0
88	20230630	172200	30068630	8870	8870	8870	8870	0
89	20230630	172100	30068630	8870	8870	8870	8870	0
90	20230630	172000	30068630	8870	8870	8870	8870	0
91	20230630	171900	30068630	8870	8870	8870	8870	0
92	20230630	171800	30068630	8870	8870	8870	8870	110
93	20230630	171700	30068630	8870	8870	8870	8870	0
94	20230630	171600	30068630	8870	8870	8870	8870	0
95	20230630	171500	30068630	8870	8870	8870	8870	0
96	20230630	171400	30068630	8870	8870	8870	8870	0
97	20230630	171300	30068630	8870	8870	8870	8870	0
98	20230630	171200	30068630	8870	8870	8870	8870	0
99	20230630	171100	30068630	8870	8870	8870	8870	0
100	20230630	171000	30068630	8870	8870	8870	8870	0
101	20230630	170900	30068630	8870	8870	8870	8870	0
102	20230630	170800	30068630	8870	8870	8870	8870	0
103	20230630	170700	30068630	8870	8870	8870	8870	0
104	20230630	170600	30068630	8870	8870	8870	8870	0
105	20230630	170500	30068630	8870	8870	8870	8870	0
106	20230630	170400	30068630	8870	8870	8870	8870	0
107	20230630	170300	30068630	8870	8870	8870	8870	0
108	20230630	170200	30068630	8870	8870	8870	8870	0
109	20230630	170100	30068630	8870	8870	8870	8870	0
110	20230630	170000	30068630	8870	8870	8870	8870	0
111	20230630	165900	30068630	8870	8870	8870	8870	0
112	20230630	165800	30068630	8870	8870	8870	8870	0
113	20230630	165700	30068630	8870	8870	8870	8870	0
114	20230630	165600	30068630	8870	8870	8870	8870	0
115	20230630	165500	30068630	8870	8870	8870	8870	0
116	20230630	165400	30068630	8870	8870	8870	8870	0
117	20230630	165300	30068630	8870	8870	8870	8870	0
118	20230630	165200	30068630	8870	8870	8870	8870	0
119	20230630	165100	30068630	8870	8870	8870	8870	0
120	20230630	165000	30068630	8870	8870	8870	8870	0
121	20230630	164900	30068630	8870	8870	8870	8870	0
122	20230630	164800	30068630	8870	8870	8870	8870	110
123	20230630	164700	30068630	8870	8870	8870	8870	0
124	20230630	164600	30068630	8870	8870	8870	8870	0
125	20230630	164500	30068630	8870	8870	8870	8870	0
126	20230630	164400	30068630	8870	8870	8870	8870	0
127	20230630	164300	30068630	8870	8870	8870	8870	0
128	20230630	164200	30068630	8870	8870	8870	8870	0
129	20230630	164100	30068630	8870	8870	8870	8870	0
130	20230630	164000	30068630	8870	8870	8870	8870	0
131	20230630	163900	30068630	8870	8870	8870	8870	0
132	20230630	163800	30068630	8870	8870	8870	8870	0
133	20230630	163700	30068630	8870	8870	8870	8870	0
134	20230630	163600	30068630	8870	8870	8870	8870	0
135	20230630	163500	30068630	8870	8870	8870	8870	0
136	20230630	163400	30068630	8870	8870	8870	8870	0
137	20230630	163300	30068630	8870	8870	8870	8870	0
138	20230630	163200	30068630	8870	8870	8870	8870	0
139	20230630	163100	30068630	8870	8870	8870	8870	0
140	20230630	163000	30068630	8870	8870	8870	8870	0
141	20230630	162900	30068630	8870	8870	8870	8870	0
142	20230630	162800	30068630	8870	8870	8870	8870	0
143	20230630	162700	30068630	8870	8870	8870	8870	0
144	20230630	162600	30068630	8870	8870	8870	8870	0
145	20230630	162500	30068630	8870	8870	8870	8870	0
146	20230630	162400	30068630	8870	8870	8870	8870	0
147	20230630	162300	30068630	8870	8870	8870	8870	0
148	20230630	162200	30068630	8870	8870	8870	8870	0
149	20230630	162100	30068630	8870	8870	8870	8870	0
150	20230630	162000	30068630	8870	8870	8870	8870	0
151	20230630	161900	30068630	8870	8870	8870	8870	0
152	20230630	161800	30068630	8870	8870	8870	8870	110
153	20230630	161700	30068630	8870	8870	8870	8870	0
154	20230630	161600	30068630	8870	8870	8870	8870	0
155	20230630	161500	30068630	8870	8870	8870	8870	0
156	20230630	161400	30068630	8870	8870	8870	8870	0
157	20230630	161300	30068630	8870	8870	8870	8870	0
158	20230630	161200	30068630	8870	8870	8870	8870	0
159	20230630	161100	30068630	8870	8870	8870	8870	0
160	20230630	161000	30068630	8870	8870	8870	8870	0
161	20230630	160900	30068630	8870	8870	8870	8870	0
162	20230630	160800	30068630	8870	8870	8870	8870	0
163	20230630	160700	30068630	8870	8870	8870	8870	0
164	20230630	160600	30068630	8870	8870	8870	8870	0
165	20230630	160500	30068630	8870	8870	8870	8870	0
166	20230630	160400	30068630	8870	8870	8870	8870	0
167	20230630	160300	30068630	8870	8870	8870	8870	0
168	20230630	160200	30068630	8870	8870	8870	8870	0
169	20230630	160100	30068630	8870	8870	8870	8870	0
170	20230630	160000	30068630	8870	8870	8870	8870	0
171	20230630	155900	30068630	8870	8870	8870	8870	0
172	20230630	155800	30068630	8870	8870	8870	8870	0
173	20230630	155700	30068630	8870	8870	8870	8870	0
174	20230630	155600	30068630	8870	8870	8870	8870	0
175	20230630	155500	30068630	8870	8870	8870	8870	0
176	20230630	155400	30068630	8870	8870	8870	8870	0
177	20230630	155300	30068630	8870	8870	8870	8870	0
178	20230630	155200	30068630	8870	8870	8870	8870	0
179	20230630	155100	30068630	8870	8870	8870	8870	0
180	20230630	155000	30068630	8870	8870	8870	8870	0
181	20230630	154900	30068630	8870	8870	8870	8870	0
182	20230630	154800	30068630	8870	8870	8870	8870	110
183	20230630	154700	30068630	8870	8870	8870	8870	0
184	20230630	154600	30068630	8870	8870	8870	8870	0
185	20230630	154500	30068630	8870	8870	8870	8870	0
186	20230630	154400	30068630	8870	8870	8870	8870	0
187	20230630	154300	30068630	8870	8870	8870	8870	0
188	20230630	154200	30068630	8870	8870	8870	8870	0
189	20230630	154100	30068630	8870	8870	8870	8870	0
190	20230630	154000	30068630	8870	8870	8870	8870	0
191	20230630	153900	30068630	8870	8870	8870	8870	0
192	20230630	153800	30068630	8870	8870	8870	8870	0
193	20230630	153700	30068630	8870	8870	8870	8870	0
194	20230630	153600	30068630	8870	8870	8870	8870	0
195	20230630	153500	30068630	8870	8870	8870	8870	0
196	20230630	153400	30068630	8870	8870	8870	8870	0
197	20230630	153300	30068630	8870	8870	8870	8870	0
198	20230630	153200	30068630	8870	8870	8870	8870	0
199	20230630	153100	30068630	8870	8870	8870	8870	0
200	20230630	153000	30068630	8870	8870	8870	8870	110
201	20230630	152900	29092930	8860	8860	8860	8860	0
202	20230630	152800	29092930	8860	8860	8860	8860	0
203	20230630	152700	29092930	8860	8860	8860	8860	0
204	20230630	152600	29092930	8860	8860	8860	8860	0
205	20230630	152500	29092930	8860	8860	8860	8860	0
206	20230630	152400	29092930	8860	8860	8860	8860	0
207	20230630	152300	29092930	8860	8860	8860	8860	0
208	20230630	152200	29092930	8860	8860	8860	8860	0
209	20230630	152100	29092930	8860	8860	8860	8860	0
210	20230630	152000	29092930	8860	8860	8860	8860	0
211	20230630	151900	29092930	8860	8860	8860	8860	0
212	20230630	151800	29092930	8860	8860	8860	8860	0
213	20230630	151700	29092930	8860	8860	8860	8860	0
214	20230630	151600	29092930	8860	8860	8860	8860	0
215	20230630	151500	29092930	8860	8860	8860	8860	0
216	20230630	151400	29092930	8860	8860	8860	8860	0
217	20230630	151300	29092930	8860	8850	8860	8850	26
218	20230630	151200	28862820	8860	8860	8860	8860	3
219	20230630	151100	28836240	8860	8860	8860	8860	0
220	20230630	151000	28836240	8860	8860	8860	8860	0
221	20230630	150900	28836240	8860	8860	8860	8860	0
222	20230630	150800	28836240	8860	8860	8860	8860	0
223	20230630	150700	28836240	8860	8870	8870	8860	144
224	20230630	150600	27559400	8870	8870	8870	8870	0
225	20230630	150500	27559400	8870	8870	8870	8870	0
226	20230630	150400	27559400	8870	8870	8870	8870	0
227	20230630	150300	27559400	8870	8870	8870	8870	0
228	20230630	150200	27559400	8870	8870	8870	8870	0
229	20230630	150100	27559400	8870	8870	8870	8870	0
230	20230630	150000	27559400	8870	8870	8870	8870	1
231	20230630	145900	27550530	8870	8870	8870	8870	0
232	20230630	145800	27550530	8870	8870	8870	8870	0
233	20230630	145700	27550530	8870	8870	8870	8870	0
234	20230630	145600	27550530	8870	8870	8870	8870	0
235	20230630	145500	27550530	8870	8870	8870	8870	0
236	20230630	145400	27550530	8870	8870	8870	8870	0
237	20230630	145300	27550530	8870	8870	8870	8870	0
238	20230630	145200	27550530	8870	8860	8870	8860	14
239	20230630	145100	27426440	8860	8860	8860	8860	5
240	20230630	145000	27382140	8860	8860	8860	8860	1
241	20230630	144900	27373280	8860	8860	8860	8860	102
242	20230630	144800	26469560	8840	8840	8840	8840	0
243	20230630	144700	26469560	8840	8840	8840	8840	1
244	20230630	144600	26460720	8850	8850	8850	8850	0
245	20230630	144500	26460720	8850	8850	8850	8850	0
246	20230630	144400	26460720	8850	8850	8850	8850	0
247	20230630	144300	26460720	8850	8850	8850	8850	0
248	20230630	144200	26460720	8850	8850	8850	8850	0
249	20230630	144100	26460720	8850	8850	8850	8850	0
250	20230630	144000	26460720	8850	8850	8850	8850	0
251	20230630	143900	26460720	8850	8850	8850	8850	0
252	20230630	143800	26460720	8850	8850	8850	8850	0
253	20230630	143700	26460720	8850	8850	8850	8850	0
254	20230630	143600	26460720	8850	8850	8850	8850	0
255	20230630	143500	26460720	8850	8850	8850	8850	0
256	20230630	143400	26460720	8850	8850	8850	8850	0
257	20230630	143300	26460720	8850	8850	8850	8850	0
258	20230630	143200	26460720	8850	8850	8850	8850	0
259	20230630	143100	26460720	8850	8850	8850	8850	0
260	20230630	143000	26460720	8850	8850	8850	8850	0
261	20230630	142900	26460720	8850	8850	8850	8850	0
262	20230630	142800	26460720	8850	8850	8850	8850	0
263	20230630	142700	26460720	8850	8850	8850	8850	0
264	20230630	142600	26460720	8850	8850	8850	8850	0
265	20230630	142500	26460720	8850	8850	8850	8850	0
266	20230630	142400	26460720	8850	8850	8850	8850	0
267	20230630	142300	26460720	8850	8850	8850	8850	0
268	20230630	142200	26460720	8850	8850	8850	8850	0
269	20230630	142100	26460720	8850	8850	8850	8850	0
270	20230630	142000	26460720	8850	8850	8850	8850	0
271	20230630	141900	26460720	8850	8850	8850	8850	0
272	20230630	141800	26460720	8850	8850	8850	8850	0
273	20230630	141700	26460720	8850	8850	8850	8850	0
274	20230630	141600	26460720	8850	8850	8850	8850	0
275	20230630	141500	26460720	8850	8850	8850	8850	0
276	20230630	141400	26460720	8850	8850	8850	8850	0
277	20230630	141300	26460720	8850	8850	8850	8850	0
278	20230630	141200	26460720	8850	8850	8850	8850	0
279	20230630	141100	26460720	8850	8850	8850	8850	0
280	20230630	141000	26460720	8850	8850	8850	8850	0
281	20230630	140900	26460720	8850	8850	8850	8850	73
282	20230630	140800	25814670	8860	8860	8860	8860	0
283	20230630	140700	25814670	8860	8860	8860	8860	24
284	20230630	140600	25602030	8860	8860	8860	8860	0
285	20230630	140500	25602030	8860	8860	8860	8860	0
286	20230630	140400	25602030	8860	8860	8860	8860	0
287	20230630	140300	25602030	8860	8860	8860	8860	0
288	20230630	140200	25602030	8860	8860	8860	8860	126
289	20230630	140100	24485670	8870	8870	8870	8870	0
290	20230630	140000	24485670	8870	8870	8870	8870	0
291	20230630	135900	24485670	8870	8870	8870	8870	0
292	20230630	135800	24485670	8870	8870	8870	8870	0
293	20230630	135700	24485670	8870	8870	8870	8870	0
294	20230630	135600	24485670	8870	8870	8870	8870	0
295	20230630	135500	24485670	8870	8870	8870	8870	0
296	20230630	135400	24485670	8870	8870	8870	8870	0
297	20230630	135300	24485670	8870	8870	8870	8870	0
298	20230630	135200	24485670	8870	8870	8870	8870	0
299	20230630	135100	24485670	8870	8870	8870	8870	0
300	20230630	135000	24485670	8870	8870	8870	8870	0
301	20230630	134900	24485670	8870	8870	8870	8870	0
302	20230630	134800	24485670	8870	8870	8870	8870	0
303	20230630	134700	24485670	8870	8870	8870	8870	0
304	20230630	134600	24485670	8870	8870	8870	8870	0
305	20230630	134500	24485670	8870	8870	8870	8870	0
306	20230630	134400	24485670	8870	8870	8870	8870	0
307	20230630	134300	24485670	8870	8870	8870	8870	0
308	20230630	134200	24485670	8870	8870	8870	8870	50
309	20230630	134100	24042170	8870	8870	8870	8870	0
310	20230630	134000	24042170	8870	8870	8870	8870	0
311	20230630	133900	24042170	8870	8870	8870	8870	33
312	20230630	133800	23749460	8860	8860	8860	8860	0
313	20230630	133700	23749460	8860	8860	8860	8860	0
314	20230630	133600	23749460	8860	8860	8860	8860	0
315	20230630	133500	23749460	8860	8860	8860	8860	0
316	20230630	133400	23749460	8860	8860	8860	8860	16
317	20230630	133300	23607700	8860	8860	8860	8860	0
318	20230630	133200	23607700	8860	8860	8860	8860	0
319	20230630	133100	23607700	8860	8860	8860	8860	4
320	20230630	133000	23572260	8860	8860	8860	8860	0
321	20230630	132900	23572260	8860	8860	8860	8860	6
322	20230630	132800	23519100	8860	8860	8860	8860	0
323	20230630	132700	23519100	8860	8860	8860	8860	0
324	20230630	132600	23519100	8860	8860	8860	8860	5
325	20230630	132500	23474800	8870	8870	8870	8870	0
326	20230630	132400	23474800	8870	8870	8870	8870	0
327	20230630	132300	23474800	8870	8870	8870	8870	0
328	20230630	132200	23474800	8870	8870	8870	8870	0
329	20230630	132100	23474800	8870	8870	8870	8870	0
330	20230630	132000	23474800	8870	8870	8870	8870	0
331	20230630	131900	23474800	8870	8870	8870	8870	0
332	20230630	131800	23474800	8870	8870	8870	8870	0
333	20230630	131700	23474800	8870	8870	8870	8870	5
334	20230630	131600	23430450	8860	8860	8860	8860	0
335	20230630	131500	23430450	8860	8860	8860	8860	0
336	20230630	131400	23430450	8860	8860	8860	8860	2
337	20230630	131300	23412730	8860	8860	8860	8860	0
338	20230630	131200	23412730	8860	8860	8860	8860	0
339	20230630	131100	23412730	8860	8860	8860	8860	0
340	20230630	131000	23412730	8860	8860	8860	8860	0
341	20230630	130900	23412730	8860	8860	8860	8860	1
342	20230630	130800	23403870	8850	8850	8850	8850	0
343	20230630	130700	23403870	8850	8850	8850	8850	0
344	20230630	130600	23403870	8850	8850	8850	8850	72
345	20230630	130500	22766670	8850	8850	8850	8850	0
346	20230630	130400	22766670	8850	8850	8850	8850	0
347	20230630	130300	22766670	8850	8850	8850	8850	0
348	20230630	130200	22766670	8850	8850	8850	8850	8
349	20230630	130100	22695870	8860	8860	8860	8860	0
350	20230630	130000	22695870	8860	8860	8860	8860	0
351	20230630	125900	22695870	8860	8860	8860	8860	0
352	20230630	125800	22695870	8860	8860	8860	8860	0
353	20230630	125700	22695870	8860	8860	8860	8860	0
354	20230630	125600	22695870	8860	8860	8860	8860	0
355	20230630	125500	22695870	8860	8860	8860	8860	0
356	20230630	125400	22695870	8860	8860	8860	8860	0
357	20230630	125300	22695870	8860	8860	8860	8860	0
358	20230630	125200	22695870	8860	8860	8860	8860	0
359	20230630	125100	22695870	8860	8860	8860	8860	51
360	20230630	125000	22244010	8860	8860	8860	8860	0
361	20230630	124900	22244010	8860	8860	8860	8860	0
362	20230630	124800	22244010	8860	8860	8860	8860	0
363	20230630	124700	22244010	8860	8860	8860	8860	3
364	20230630	124600	22217430	8860	8860	8860	8860	0
365	20230630	124500	22217430	8860	8860	8860	8860	0
366	20230630	124400	22217430	8860	8860	8860	8860	0
367	20230630	124300	22217430	8860	8860	8860	8860	0
368	20230630	124200	22217430	8860	8860	8860	8860	0
369	20230630	124100	22217430	8860	8860	8860	8860	0
370	20230630	124000	22217430	8860	8860	8860	8860	0
371	20230630	123900	22217430	8860	8860	8860	8860	0
372	20230630	123800	22217430	8860	8860	8860	8860	1
373	20230630	123700	22208570	8860	8860	8860	8860	27
374	20230630	123600	21969350	8870	8870	8870	8870	0
375	20230630	123500	21969350	8870	8870	8870	8870	0
376	20230630	123400	21969350	8870	8870	8870	8870	0
377	20230630	123300	21969350	8870	8870	8870	8870	0
378	20230630	123200	21969350	8870	8870	8870	8870	0
379	20230630	123100	21969350	8870	8870	8870	8870	0
380	20230630	123000	21969350	8870	8870	8870	8870	0
381	20230630	122900	21969350	8870	8870	8870	8870	0
382	20230630	122800	21969350	8870	8870	8870	8870	0
383	20230630	122700	21969350	8870	8870	8870	8870	1
384	20230630	122600	21960480	8860	8860	8860	8860	0
385	20230630	122500	21960480	8860	8860	8860	8860	0
386	20230630	122400	21960480	8860	8860	8860	8860	0
387	20230630	122300	21960480	8860	8860	8860	8860	0
388	20230630	122200	21960480	8860	8860	8860	8860	0
389	20230630	122100	21960480	8860	8860	8860	8860	0
390	20230630	122000	21960480	8860	8860	8860	8860	0
391	20230630	121900	21960480	8860	8860	8860	8860	0
392	20230630	121800	21960480	8860	8860	8860	8860	0
393	20230630	121700	21960480	8860	8860	8860	8860	0
394	20230630	121600	21960480	8860	8860	8860	8860	10
395	20230630	121500	21871880	8860	8860	8860	8860	0
396	20230630	121400	21871880	8860	8860	8860	8860	9
397	20230630	121300	21792140	8870	8870	8870	8870	0
398	20230630	121200	21792140	8870	8870	8870	8870	0
399	20230630	121100	21792140	8870	8870	8870	8870	0
400	20230630	121000	21792140	8870	8870	8870	8870	0
401	20230630	120900	21792140	8870	8870	8870	8870	0
402	20230630	120800	21792140	8870	8870	8870	8870	0
403	20230630	120700	21792140	8870	8870	8870	8870	7
404	20230630	120600	21730050	8870	8870	8870	8870	0
405	20230630	120500	21730050	8870	8870	8870	8870	1
406	20230630	120400	21721180	8870	8870	8870	8870	0
407	20230630	120300	21721180	8870	8870	8870	8870	0
408	20230630	120200	21721180	8870	8870	8870	8870	0
409	20230630	120100	21721180	8870	8870	8870	8870	0
410	20230630	120000	21721180	8870	8870	8870	8870	20
411	20230630	115900	21543780	8870	8870	8870	8870	0
412	20230630	115800	21543780	8870	8870	8870	8870	0
413	20230630	115700	21543780	8870	8870	8870	8870	11
414	20230630	115600	21446210	8870	8870	8870	8870	0
415	20230630	115500	21446210	8870	8870	8870	8870	0
416	20230630	115400	21446210	8870	8870	8870	8870	0
417	20230630	115300	21446210	8870	8870	8870	8870	0
418	20230630	115200	21446210	8870	8870	8870	8870	0
419	20230630	115100	21446210	8870	8870	8870	8870	5
420	20230630	115000	21401860	8870	8870	8870	8870	0
421	20230630	114900	21401860	8870	8870	8870	8870	0
422	20230630	114800	21401860	8870	8870	8870	8870	0
423	20230630	114700	21401860	8870	8870	8870	8870	0
424	20230630	114600	21401860	8870	8870	8870	8870	0
425	20230630	114500	21401860	8870	8870	8870	8870	0
426	20230630	114400	21401860	8870	8870	8870	8870	0
427	20230630	114300	21401860	8870	8870	8870	8870	1
428	20230630	114200	21392990	8870	8870	8870	8870	0
429	20230630	114100	21392990	8870	8870	8870	8870	0
430	20230630	114000	21392990	8870	8870	8870	8870	0
431	20230630	113900	21392990	8870	8870	8870	8870	0
432	20230630	113800	21392990	8870	8870	8870	8870	0
433	20230630	113700	21392990	8870	8870	8870	8870	0
434	20230630	113600	21392990	8870	8870	8870	8870	0
435	20230630	113500	21392990	8870	8870	8870	8870	0
436	20230630	113400	21392990	8870	8870	8870	8870	673
437	20230630	113300	15423480	8870	8870	8870	8870	0
438	20230630	113200	15423480	8870	8870	8870	8870	0
439	20230630	113100	15423480	8870	8870	8870	8870	0
440	20230630	113000	15423480	8870	8870	8870	8870	0
441	20230630	112900	15423480	8870	8870	8870	8870	0
442	20230630	112800	15423480	8870	8870	8870	8870	0
443	20230630	112700	15423480	8870	8870	8870	8870	0
444	20230630	112600	15423480	8870	8870	8870	8870	20
445	20230630	112500	15246080	8880	8880	8880	8880	16
446	20230630	112400	15104000	8880	8880	8880	8880	0
447	20230630	112300	15104000	8880	8880	8880	8880	0
448	20230630	112200	15104000	8880	8880	8880	8880	0
449	20230630	112100	15104000	8880	8880	8880	8880	2
450	20230630	112000	15086240	8880	8880	8880	8880	11
451	20230630	111900	14988560	8880	8880	8880	8880	0
452	20230630	111800	14988560	8880	8880	8880	8880	0
453	20230630	111700	14988560	8880	8880	8880	8880	0
454	20230630	111600	14988560	8880	8880	8880	8880	0
455	20230630	111500	14988560	8880	8880	8880	8880	0
456	20230630	111400	14988560	8880	8880	8880	8880	0
457	20230630	111300	14988560	8880	8880	8880	8880	0
458	20230630	111200	14988560	8880	8880	8880	8880	1
459	20230630	111100	14979680	8880	8880	8880	8880	100
460	20230630	111000	14091680	8870	8870	8870	8870	1
461	20230630	110900	14082810	8880	8880	8880	8880	0
462	20230630	110800	14082810	8880	8880	8880	8880	35
463	20230630	110700	13772010	8880	8880	8880	8880	0
464	20230630	110600	13772010	8880	8880	8880	8880	0
465	20230630	110500	13772010	8880	8880	8880	8880	0
466	20230630	110400	13772010	8880	8880	8880	8880	55
467	20230630	110300	13283610	8880	8880	8880	8880	100
468	20230630	110200	12395610	8870	8850	8870	8850	284
469	20230630	110100	9878150	8840	8840	8840	8840	1
470	20230630	110000	9869310	8850	8850	8850	8850	0
471	20230630	105900	9869310	8850	8850	8850	8850	0
472	20230630	105800	9869310	8850	8850	8850	8850	9
473	20230630	105700	9789660	8860	8860	8860	8860	0
474	20230630	105600	9789660	8860	8840	8860	8840	293
475	20230630	105500	7197400	8840	8840	8840	8840	0
476	20230630	105400	7197400	8840	8840	8840	8840	0
477	20230630	105300	7197400	8840	8840	8840	8840	0
478	20230630	105200	7197400	8840	8840	8840	8840	0
479	20230630	105100	7197400	8840	8840	8840	8840	0
480	20230630	105000	7197400	8840	8840	8840	8840	0
481	20230630	104900	7197400	8840	8840	8840	8840	1
482	20230630	104800	7188560	8840	8840	8840	8840	0
483	20230630	104700	7188560	8840	8840	8840	8840	1
484	20230630	104600	7179720	8840	8830	8840	8830	108
485	20230630	104500	6225790	8830	8830	8830	8830	0
486	20230630	104400	6225790	8830	8830	8830	8830	0
487	20230630	104300	6225790	8830	8830	8830	8830	0
488	20230630	104200	6225790	8830	8830	8830	8830	0
489	20230630	104100	6225790	8830	8830	8830	8830	0
490	20230630	104000	6225790	8830	8830	8830	8830	0
491	20230630	103900	6225790	8830	8830	8830	8830	0
492	20230630	103800	6225790	8830	8830	8830	8830	0
493	20230630	103700	6225790	8830	8830	8830	8830	0
494	20230630	103600	6225790	8830	8830	8830	8830	0
495	20230630	103500	6225790	8830	8830	8830	8830	0
496	20230630	103400	6225790	8830	8830	8830	8830	3
497	20230630	103300	6199300	8830	8830	8830	8830	24
498	20230630	103200	5987380	8840	8840	8840	8840	0
499	20230630	103100	5987380	8840	8840	8840	8840	0
500	20230630	103000	5987380	8840	8840	8840	8840	18
501	20230630	102900	5828260	8840	8840	8840	8840	0
502	20230630	102800	5828260	8840	8840	8840	8840	1
503	20230630	102700	5819420	8830	8830	8830	8830	0
504	20230630	102600	5819420	8830	8830	8830	8830	0
505	20230630	102500	5819420	8830	8830	8830	8830	0
506	20230630	102400	5819420	8830	8830	8830	8830	2
507	20230630	102300	5801760	8830	8820	8830	8820	109
508	20230630	102200	4840000	8820	8820	8820	8820	0
509	20230630	102100	4840000	8820	8820	8820	8820	2
510	20230630	102000	4822360	8820	8820	8820	8820	0
511	20230630	101900	4822360	8820	8820	8820	8820	0
512	20230630	101800	4822360	8820	8820	8820	8820	0
513	20230630	101700	4822360	8820	8820	8820	8820	0
514	20230630	101600	4822360	8820	8820	8820	8820	0
515	20230630	101500	4822360	8820	8820	8820	8820	0
516	20230630	101400	4822360	8820	8820	8820	8820	0
517	20230630	101300	4822360	8820	8820	8820	8820	0
518	20230630	101200	4822360	8820	8820	8820	8820	0
519	20230630	101100	4822360	8820	8820	8820	8820	0
520	20230630	101000	4822360	8820	8820	8820	8820	0
521	20230630	100900	4822360	8820	8820	8820	8820	4
522	20230630	100800	4787080	8810	8810	8810	8810	0
523	20230630	100700	4787080	8810	8810	8810	8810	0
524	20230630	100600	4787080	8810	8810	8810	8810	0
525	20230630	100500	4787080	8810	8810	8810	8810	0
526	20230630	100400	4787080	8810	8810	8810	8810	0
527	20230630	100300	4787080	8810	8810	8810	8810	0
528	20230630	100200	4787080	8810	8810	8810	8810	0
529	20230630	100100	4787080	8810	8810	8810	8810	4
530	20230630	100000	4751840	8810	8810	8810	8810	2
531	20230630	095900	4734220	8820	8820	8820	8820	0
532	20230630	095800	4734220	8820	8820	8820	8820	0
533	20230630	095700	4734220	8820	8820	8820	8820	0
534	20230630	095600	4734220	8820	8820	8820	8820	0
535	20230630	095500	4734220	8820	8820	8820	8820	0
536	20230630	095400	4734220	8820	8820	8820	8820	0
537	20230630	095300	4734220	8820	8820	8820	8820	0
538	20230630	095200	4734220	8820	8820	8820	8820	0
539	20230630	095100	4734220	8820	8820	8820	8820	12
540	20230630	095000	4628380	8820	8820	8820	8820	0
541	20230630	094900	4628380	8820	8820	8820	8820	0
542	20230630	094800	4628380	8820	8820	8820	8820	0
543	20230630	094700	4628380	8820	8820	8820	8820	0
544	20230630	094600	4628380	8820	8820	8820	8820	0
545	20230630	094500	4628380	8820	8810	8820	8810	114
546	20230630	094400	3623060	8810	8810	8810	8810	9
547	20230630	094300	3543770	8810	8810	8810	8810	0
548	20230630	094200	3543770	8810	8810	8810	8810	80
549	20230630	094100	2838970	8810	8810	8810	8810	0
550	20230630	094000	2838970	8810	8810	8810	8810	0
551	20230630	093900	2838970	8810	8810	8810	8810	0
552	20230630	093800	2838970	8810	8810	8810	8810	0
553	20230630	093700	2838970	8810	8810	8810	8810	0
554	20230630	093600	2838970	8810	8810	8810	8810	0
555	20230630	093500	2838970	8810	8810	8810	8810	0
556	20230630	093400	2838970	8810	8810	8810	8810	10
557	20230630	093300	2750870	8810	8810	8810	8810	5
558	20230630	093200	2706820	8800	8800	8800	8800	0
559	20230630	093100	2706820	8800	8800	8800	8800	0
560	20230630	093000	2706820	8800	8800	8800	8800	0
561	20230630	092900	2706820	8800	8800	8800	8800	0
562	20230630	092800	2706820	8800	8800	8800	8800	0
563	20230630	092700	2706820	8800	8800	8800	8800	0
564	20230630	092600	2706820	8800	8800	8800	8800	0
565	20230630	092500	2706820	8800	8800	8800	8800	8
566	20230630	092400	2636420	8800	8800	8800	8800	0
567	20230630	092300	2636420	8800	8800	8800	8800	0
568	20230630	092200	2636420	8800	8800	8800	8800	0
569	20230630	092100	2636420	8800	8800	8800	8800	0
570	20230630	092000	2636420	8800	8800	8800	8800	0
571	20230630	091900	2636420	8800	8800	8800	8800	0
572	20230630	091800	2636420	8800	8800	8800	8800	0
573	20230630	091700	2636420	8800	8800	8800	8800	0
574	20230630	091600	2636420	8800	8800	8800	8800	100
575	20230630	091500	1756420	8810	8810	8810	8810	0
576	20230630	091400	1756420	8810	8810	8810	8810	1
577	20230630	091300	1747610	8800	8800	8800	8800	0
578	20230630	091200	1747610	8800	8800	8800	8800	10
579	20230630	091100	1659610	8800	8800	8800	8800	0
580	20230630	091000	1659610	8800	8800	8800	8800	0
581	20230630	090900	1659610	8800	8800	8800	8800	12
582	20230630	090800	1554010	8740	8740	8740	8740	0
583	20230630	090700	1554010	8740	8740	8740	8740	0
584	20230630	090600	1554010	8740	8740	8740	8740	3
585	20230630	090500	1527790	8740	8740	8740	8740	0
586	20230630	090400	1527790	8740	8740	8740	8740	0
587	20230630	090300	1527790	8740	8740	8740	8740	4
588	20230630	090200	1492830	8730	8730	8730	8730	0
589	20230630	090100	1492830	8730	8730	8730	8730	0
590	20230630	090000	1492830	8730	8730	8730	8730	171