KissMeData/025440/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	190100	74348230	2930	2930	2930	2930	197
3	20230630	190000	74348230	2930	2930	2930	2930	0
4	20230630	185900	74348230	2930	2930	2930	2930	0
5	20230630	185800	74348230	2930	2930	2930	2930	0
6	20230630	185700	74348230	2930	2930	2930	2930	0
7	20230630	185600	74348230	2930	2930	2930	2930	0
8	20230630	185500	74348230	2930	2930	2930	2930	0
9	20230630	185400	74348230	2930	2930	2930	2930	0
10	20230630	185300	74348230	2930	2930	2930	2930	0
11	20230630	185200	74348230	2930	2930	2930	2930	0
12	20230630	185100	74348230	2930	2930	2930	2930	0
13	20230630	185000	74348230	2930	2930	2930	2930	0
14	20230630	184900	74348230	2930	2930	2930	2930	0
15	20230630	184800	74348230	2930	2930	2930	2930	0
16	20230630	184700	74348230	2930	2930	2930	2930	0
17	20230630	184600	74348230	2930	2930	2930	2930	0
18	20230630	184500	74348230	2930	2930	2930	2930	0
19	20230630	184400	74348230	2930	2930	2930	2930	0
20	20230630	184300	74348230	2930	2930	2930	2930	0
21	20230630	184200	74348230	2930	2930	2930	2930	0
22	20230630	184100	74348230	2930	2930	2930	2930	0
23	20230630	184000	74348230	2930	2930	2930	2930	0
24	20230630	183900	74348230	2930	2930	2930	2930	0
25	20230630	183800	74348230	2930	2930	2930	2930	0
26	20230630	183700	74348230	2930	2930	2930	2930	0
27	20230630	183600	74348230	2930	2930	2930	2930	0
28	20230630	183500	74348230	2930	2930	2930	2930	0
29	20230630	183400	74348230	2930	2930	2930	2930	0
30	20230630	183300	74348230	2930	2930	2930	2930	0
31	20230630	183200	74348230	2930	2930	2930	2930	0
32	20230630	183100	74348230	2930	2930	2930	2930	197
33	20230630	183000	74348230	2930	2930	2930	2930	0
34	20230630	182900	74348230	2930	2930	2930	2930	0
35	20230630	182800	74348230	2930	2930	2930	2930	0
36	20230630	182700	74348230	2930	2930	2930	2930	0
37	20230630	182600	74348230	2930	2930	2930	2930	0
38	20230630	182500	74348230	2930	2930	2930	2930	0
39	20230630	182400	74348230	2930	2930	2930	2930	0
40	20230630	182300	74348230	2930	2930	2930	2930	0
41	20230630	182200	74348230	2930	2930	2930	2930	0
42	20230630	182100	74348230	2930	2930	2930	2930	0
43	20230630	182000	74348230	2930	2930	2930	2930	0
44	20230630	181900	74348230	2930	2930	2930	2930	0
45	20230630	181800	74348230	2930	2930	2930	2930	0
46	20230630	181700	74348230	2930	2930	2930	2930	0
47	20230630	181600	74348230	2930	2930	2930	2930	0
48	20230630	181500	74348230	2930	2930	2930	2930	0
49	20230630	181400	74348230	2930	2930	2930	2930	0
50	20230630	181300	74348230	2930	2930	2930	2930	0
51	20230630	181200	74348230	2930	2930	2930	2930	0
52	20230630	181100	74348230	2930	2930	2930	2930	0
53	20230630	181000	74348230	2930	2930	2930	2930	0
54	20230630	180900	74348230	2930	2930	2930	2930	0
55	20230630	180800	74348230	2930	2930	2930	2930	0
56	20230630	180700	74348230	2930	2930	2930	2930	0
57	20230630	180600	74348230	2930	2930	2930	2930	0
58	20230630	180500	74348230	2930	2930	2930	2930	0
59	20230630	180400	74348230	2930	2930	2930	2930	0
60	20230630	180300	74348230	2930	2930	2930	2930	0
61	20230630	180200	74348230	2930	2930	2930	2930	0
62	20230630	180100	74348230	2930	2930	2930	2930	197
63	20230630	180000	74348230	2930	2930	2930	2930	0
64	20230630	175900	74348230	2930	2930	2930	2930	0
65	20230630	175800	74348230	2930	2930	2930	2930	0
66	20230630	175700	74348230	2930	2930	2930	2930	0
67	20230630	175600	74348230	2930	2930	2930	2930	0
68	20230630	175500	74348230	2930	2930	2930	2930	0
69	20230630	175400	74348230	2930	2930	2930	2930	0
70	20230630	175300	74348230	2930	2930	2930	2930	0
71	20230630	175200	74348230	2930	2930	2930	2930	0
72	20230630	175100	74348230	2930	2930	2930	2930	0
73	20230630	175000	74348230	2930	2930	2930	2930	0
74	20230630	174900	74348230	2930	2930	2930	2930	0
75	20230630	174800	74348230	2930	2930	2930	2930	0
76	20230630	174700	74348230	2930	2930	2930	2930	0
77	20230630	174600	74348230	2930	2930	2930	2930	0
78	20230630	174500	74348230	2930	2930	2930	2930	0
79	20230630	174400	74348230	2930	2930	2930	2930	0
80	20230630	174300	74348230	2930	2930	2930	2930	0
81	20230630	174200	74348230	2930	2930	2930	2930	0
82	20230630	174100	74348230	2930	2930	2930	2930	0
83	20230630	174000	74348230	2930	2930	2930	2930	0
84	20230630	173900	74348230	2930	2930	2930	2930	0
85	20230630	173800	74348230	2930	2930	2930	2930	0
86	20230630	173700	74348230	2930	2930	2930	2930	0
87	20230630	173600	74348230	2930	2930	2930	2930	0
88	20230630	173500	74348230	2930	2930	2930	2930	0
89	20230630	173400	74348230	2930	2930	2930	2930	0
90	20230630	173300	74348230	2930	2930	2930	2930	0
91	20230630	173200	74348230	2930	2930	2930	2930	0
92	20230630	173100	74348230	2930	2930	2930	2930	197
93	20230630	173000	74348230	2930	2930	2930	2930	0
94	20230630	172900	74348230	2930	2930	2930	2930	0
95	20230630	172800	74348230	2930	2930	2930	2930	0
96	20230630	172700	74348230	2930	2930	2930	2930	0
97	20230630	172600	74348230	2930	2930	2930	2930	0
98	20230630	172500	74348230	2930	2930	2930	2930	0
99	20230630	172400	74348230	2930	2930	2930	2930	0
100	20230630	172300	74348230	2930	2930	2930	2930	0
101	20230630	172200	74348230	2930	2930	2930	2930	0
102	20230630	172100	74348230	2930	2930	2930	2930	0
103	20230630	172000	74348230	2930	2930	2930	2930	0
104	20230630	171900	74348230	2930	2930	2930	2930	0
105	20230630	171800	74348230	2930	2930	2930	2930	0
106	20230630	171700	74348230	2930	2930	2930	2930	0
107	20230630	171600	74348230	2930	2930	2930	2930	0
108	20230630	171500	74348230	2930	2930	2930	2930	0
109	20230630	171400	74348230	2930	2930	2930	2930	0
110	20230630	171300	74348230	2930	2930	2930	2930	0
111	20230630	171200	74348230	2930	2930	2930	2930	0
112	20230630	171100	74348230	2930	2930	2930	2930	0
113	20230630	171000	74348230	2930	2930	2930	2930	0
114	20230630	170900	74348230	2930	2930	2930	2930	0
115	20230630	170800	74348230	2930	2930	2930	2930	0
116	20230630	170700	74348230	2930	2930	2930	2930	0
117	20230630	170600	74348230	2930	2930	2930	2930	0
118	20230630	170500	74348230	2930	2930	2930	2930	0
119	20230630	170400	74348230	2930	2930	2930	2930	0
120	20230630	170300	74348230	2930	2930	2930	2930	0
121	20230630	170200	74348230	2930	2930	2930	2930	0
122	20230630	170100	74348230	2930	2930	2930	2930	197
123	20230630	170000	74348230	2930	2930	2930	2930	0
124	20230630	165900	74348230	2930	2930	2930	2930	0
125	20230630	165800	74348230	2930	2930	2930	2930	0
126	20230630	165700	74348230	2930	2930	2930	2930	0
127	20230630	165600	74348230	2930	2930	2930	2930	0
128	20230630	165500	74348230	2930	2930	2930	2930	0
129	20230630	165400	74348230	2930	2930	2930	2930	0
130	20230630	165300	74348230	2930	2930	2930	2930	0
131	20230630	165200	74348230	2930	2930	2930	2930	0
132	20230630	165100	74348230	2930	2930	2930	2930	0
133	20230630	165000	74348230	2930	2930	2930	2930	0
134	20230630	164900	74348230	2930	2930	2930	2930	0
135	20230630	164800	74348230	2930	2930	2930	2930	0
136	20230630	164700	74348230	2930	2930	2930	2930	0
137	20230630	164600	74348230	2930	2930	2930	2930	0
138	20230630	164500	74348230	2930	2930	2930	2930	0
139	20230630	164400	74348230	2930	2930	2930	2930	0
140	20230630	164300	74348230	2930	2930	2930	2930	0
141	20230630	164200	74348230	2930	2930	2930	2930	0
142	20230630	164100	74348230	2930	2930	2930	2930	0
143	20230630	164000	74348230	2930	2930	2930	2930	0
144	20230630	163900	74348230	2930	2930	2930	2930	0
145	20230630	163800	74348230	2930	2930	2930	2930	0
146	20230630	163700	74348230	2930	2930	2930	2930	0
147	20230630	163600	74348230	2930	2930	2930	2930	0
148	20230630	163500	74348230	2930	2930	2930	2930	0
149	20230630	163400	74348230	2930	2930	2930	2930	0
150	20230630	163300	74348230	2930	2930	2930	2930	0
151	20230630	163200	74348230	2930	2930	2930	2930	0
152	20230630	163100	74348230	2930	2930	2930	2930	197
153	20230630	163000	74348230	2930	2930	2930	2930	0
154	20230630	162900	74348230	2930	2930	2930	2930	0
155	20230630	162800	74348230	2930	2930	2930	2930	0
156	20230630	162700	74348230	2930	2930	2930	2930	0
157	20230630	162600	74348230	2930	2930	2930	2930	0
158	20230630	162500	74348230	2930	2930	2930	2930	0
159	20230630	162400	74348230	2930	2930	2930	2930	0
160	20230630	162300	74348230	2930	2930	2930	2930	0
161	20230630	162200	74348230	2930	2930	2930	2930	0
162	20230630	162100	74348230	2930	2930	2930	2930	0
163	20230630	162000	74348230	2930	2930	2930	2930	0
164	20230630	161900	74348230	2930	2930	2930	2930	0
165	20230630	161800	74348230	2930	2930	2930	2930	0
166	20230630	161700	74348230	2930	2930	2930	2930	0
167	20230630	161600	74348230	2930	2930	2930	2930	0
168	20230630	161500	74348230	2930	2930	2930	2930	0
169	20230630	161400	74348230	2930	2930	2930	2930	0
170	20230630	161300	74348230	2930	2930	2930	2930	0
171	20230630	161200	74348230	2930	2930	2930	2930	0
172	20230630	161100	74348230	2930	2930	2930	2930	0
173	20230630	161000	74348230	2930	2930	2930	2930	0
174	20230630	160900	74348230	2930	2930	2930	2930	0
175	20230630	160800	74348230	2930	2930	2930	2930	0
176	20230630	160700	74348230	2930	2930	2930	2930	0
177	20230630	160600	74348230	2930	2930	2930	2930	0
178	20230630	160500	74348230	2930	2930	2930	2930	0
179	20230630	160400	74348230	2930	2930	2930	2930	0
180	20230630	160300	74348230	2930	2930	2930	2930	0
181	20230630	160200	74348230	2930	2930	2930	2930	0
182	20230630	160100	74348230	2930	2930	2930	2930	197
183	20230630	160000	74348230	2930	2930	2930	2930	0
184	20230630	155900	74348230	2930	2930	2930	2930	0
185	20230630	155800	74348230	2930	2930	2930	2930	0
186	20230630	155700	74348230	2930	2930	2930	2930	0
187	20230630	155600	74348230	2930	2930	2930	2930	0
188	20230630	155500	74348230	2930	2930	2930	2930	0
189	20230630	155400	74348230	2930	2930	2930	2930	0
190	20230630	155300	74348230	2930	2930	2930	2930	0
191	20230630	155200	74348230	2930	2930	2930	2930	0
192	20230630	155100	74348230	2930	2930	2930	2930	0
193	20230630	155000	74348230	2930	2930	2930	2930	0
194	20230630	154900	74348230	2930	2930	2930	2930	0
195	20230630	154800	74348230	2930	2930	2930	2930	0
196	20230630	154700	74348230	2930	2930	2930	2930	0
197	20230630	154600	74348230	2930	2930	2930	2930	0
198	20230630	154500	74348230	2930	2930	2930	2930	0
199	20230630	154400	74348230	2930	2930	2930	2930	0
200	20230630	154300	74348230	2930	2930	2930	2930	0
201	20230630	154200	74348230	2930	2930	2930	2930	0
202	20230630	154100	74348230	2930	2930	2930	2930	0
203	20230630	154000	74348230	2930	2930	2930	2930	0
204	20230630	153900	74348230	2930	2930	2930	2930	0
205	20230630	153800	74348230	2930	2930	2930	2930	0
206	20230630	153700	74348230	2930	2930	2930	2930	0
207	20230630	153600	74348230	2930	2930	2930	2930	0
208	20230630	153500	74348230	2930	2930	2930	2930	0
209	20230630	153400	74348230	2930	2930	2930	2930	0
210	20230630	153300	74348230	2930	2930	2930	2930	0
211	20230630	153200	74348230	2930	2930	2930	2930	0
212	20230630	153100	74348230	2930	2930	2930	2930	197
213	20230630	153000	74348230	2930	2930	2930	2930	197
214	20230630	152900	73771020	2930	2930	2930	2930	0
215	20230630	152800	73771020	2930	2930	2930	2930	0
216	20230630	152700	73771020	2930	2930	2930	2930	0
217	20230630	152600	73771020	2930	2930	2930	2930	0
218	20230630	152500	73771020	2930	2930	2930	2930	0
219	20230630	152400	73771020	2930	2930	2930	2930	0
220	20230630	152300	73771020	2930	2930	2930	2930	0
221	20230630	152200	73771020	2930	2930	2930	2930	0
222	20230630	152100	73771020	2930	2930	2930	2930	0
223	20230630	152000	73771020	2930	2930	2930	2930	0
224	20230630	151900	73771020	2930	2930	2930	2930	3
225	20230630	151800	73762230	2930	2930	2930	2930	50
226	20230630	151700	73615730	2930	2930	2930	2930	46
227	20230630	151600	73480950	2930	2930	2930	2930	1
228	20230630	151500	73478020	2930	2930	2930	2930	46
229	20230630	151400	73343240	2930	2930	2930	2930	0
230	20230630	151300	73343240	2930	2925	2930	2925	1266
231	20230630	151200	69638420	2925	2925	2925	2925	0
232	20230630	151100	69638420	2925	2925	2925	2925	1320
233	20230630	151000	65777420	2930	2930	2930	2930	0
234	20230630	150900	65777420	2930	2930	2930	2930	0
235	20230630	150800	65777420	2930	2925	2930	2920	835
236	20230630	150700	63332485	2925	2925	2925	2925	0
237	20230630	150600	63332485	2925	2925	2925	2925	0
238	20230630	150500	63332485	2925	2925	2925	2925	1
239	20230630	150400	63329560	2925	2930	2930	2925	21
240	20230630	150300	63268060	2930	2930	2930	2925	23
241	20230630	150200	63200720	2920	2920	2920	2920	0
242	20230630	150100	63200720	2920	2920	2920	2920	5
243	20230630	150000	63186120	2920	2920	2920	2920	5
244	20230630	145900	63171520	2920	2920	2920	2920	5
245	20230630	145800	63156920	2920	2920	2920	2920	0
246	20230630	145700	63156920	2920	2920	2920	2920	0
247	20230630	145600	63156920	2920	2920	2920	2920	0
248	20230630	145500	63156920	2920	2920	2920	2920	0
249	20230630	145400	63156920	2920	2920	2920	2920	0
250	20230630	145300	63156920	2920	2925	2925	2920	396
251	20230630	145200	61999880	2925	2925	2925	2925	94
252	20230630	145100	61724930	2925	2925	2925	2925	4
253	20230630	145000	61713230	2925	2930	2930	2925	98
254	20230630	144900	61426105	2930	2930	2930	2930	0
255	20230630	144800	61426105	2930	2930	2930	2930	1
256	20230630	144700	61423175	2930	2930	2930	2930	1
257	20230630	144600	61420245	2930	2935	2935	2930	28
258	20230630	144500	61338070	2935	2930	2935	2930	9
259	20230630	144400	61311680	2930	2930	2930	2930	5
260	20230630	144300	61297030	2930	2930	2935	2930	133
261	20230630	144200	60906685	2930	2930	2930	2930	1
262	20230630	144100	60903755	2930	2935	2935	2930	31
263	20230630	144000	60812775	2935	2935	2935	2935	0
264	20230630	143900	60812775	2935	2935	2935	2935	0
265	20230630	143800	60812775	2935	2935	2935	2935	0
266	20230630	143700	60812775	2935	2935	2935	2935	0
267	20230630	143600	60812775	2935	2930	2935	2930	28
268	20230630	143500	60730600	2935	2935	2935	2935	100
269	20230630	143400	60437100	2920	2920	2920	2920	0
270	20230630	143300	60437100	2920	2920	2920	2920	0
271	20230630	143200	60437100	2920	2930	2930	2920	792
272	20230630	143100	58123475	2930	2930	2930	2930	0
273	20230630	143000	58123475	2930	2930	2930	2930	0
274	20230630	142900	58123475	2930	2930	2930	2930	0
275	20230630	142800	58123475	2930	2930	2930	2930	20
276	20230630	142700	58064875	2930	2930	2930	2930	20
277	20230630	142600	58006275	2930	2930	2930	2930	780
278	20230630	142500	55720875	2930	2940	2940	2930	1403
279	20230630	142400	51602790	2940	2940	2940	2940	240
280	20230630	142300	50897190	2945	2945	2945	2945	0
281	20230630	142200	50897190	2945	2945	2945	2945	0
282	20230630	142100	50897190	2945	2945	2945	2945	0
283	20230630	142000	50897190	2945	2945	2945	2945	1
284	20230630	141900	50894245	2940	2940	2940	2940	4
285	20230630	141800	50882485	2945	2940	2945	2940	10
286	20230630	141700	50853060	2940	2945	2945	2940	110
287	20230630	141600	50529130	2945	2945	2945	2945	25
288	20230630	141500	50455505	2940	2940	2940	2940	0
289	20230630	141400	50455505	2940	2940	2940	2940	1
290	20230630	141300	50452565	2940	2945	2945	2940	21
291	20230630	141200	50390725	2945	2945	2945	2945	20
292	20230630	141100	50331825	2945	2945	2945	2945	1
293	20230630	141000	50328880	2945	2945	2945	2945	0
294	20230630	140900	50328880	2945	2945	2945	2945	7
295	20230630	140800	50308265	2950	2950	2950	2950	0
296	20230630	140700	50308265	2950	2950	2950	2950	0
297	20230630	140600	50308265	2950	2950	2950	2950	0
298	20230630	140500	50308265	2950	2950	2950	2950	0
299	20230630	140400	50308265	2950	2950	2950	2950	0
300	20230630	140300	50308265	2950	2950	2950	2950	0
301	20230630	140200	50308265	2950	2950	2950	2950	0
302	20230630	140100	50308265	2950	2950	2950	2950	0
303	20230630	140000	50308265	2950	2950	2950	2950	15
304	20230630	135900	50264015	2950	2950	2950	2950	0
305	20230630	135800	50264015	2950	2950	2950	2950	0
306	20230630	135700	50264015	2950	2950	2950	2950	20
307	20230630	135600	50205015	2950	2950	2950	2950	0
308	20230630	135500	50205015	2950	2950	2950	2950	0
309	20230630	135400	50205015	2950	2950	2950	2950	0
310	20230630	135300	50205015	2950	2950	2950	2950	0
311	20230630	135200	50205015	2950	2950	2950	2950	0
312	20230630	135100	50205015	2950	2950	2950	2950	1
313	20230630	135000	50202065	2950	2950	2950	2950	2
314	20230630	134900	50196165	2950	2950	2950	2950	0
315	20230630	134800	50196165	2950	2950	2950	2950	0
316	20230630	134700	50196165	2950	2950	2950	2950	0
317	20230630	134600	50196165	2950	2950	2950	2950	0
318	20230630	134500	50196165	2950	2950	2950	2950	0
319	20230630	134400	50196165	2950	2950	2950	2950	0
320	20230630	134300	50196165	2950	2950	2950	2950	0
321	20230630	134200	50196165	2950	2950	2950	2950	0
322	20230630	134100	50196165	2950	2950	2950	2950	0
323	20230630	134000	50196165	2950	2950	2950	2950	0
324	20230630	133900	50196165	2950	2940	2950	2940	2
325	20230630	133800	50190275	2940	2940	2940	2940	0
326	20230630	133700	50190275	2940	2940	2940	2940	0
327	20230630	133600	50190275	2940	2940	2940	2940	6
328	20230630	133500	50172635	2940	2940	2940	2940	344
329	20230630	133400	49161275	2950	2950	2950	2950	0
330	20230630	133300	49161275	2950	2950	2950	2950	0
331	20230630	133200	49161275	2950	2950	2950	2950	0
332	20230630	133100	49161275	2950	2940	2950	2940	2
333	20230630	133000	49155385	2940	2940	2940	2940	169
334	20230630	132900	48658525	2940	2940	2940	2940	0
335	20230630	132800	48658525	2940	2950	2950	2940	2000
336	20230630	132700	42764380	2955	2955	2955	2955	1
337	20230630	132600	42761425	2950	2950	2950	2950	0
338	20230630	132500	42761425	2950	2950	2950	2950	0
339	20230630	132400	42761425	2950	2950	2950	2950	0
340	20230630	132300	42761425	2950	2950	2950	2950	3
341	20230630	132200	42752575	2950	2950	2950	2950	51
342	20230630	132100	42602125	2950	2950	2950	2950	50
343	20230630	132000	42454625	2955	2955	2955	2955	1350
344	20230630	131900	38465375	2955	2955	2955	2955	0
345	20230630	131800	38465375	2955	2955	2955	2955	0
346	20230630	131700	38465375	2955	2955	2955	2955	0
347	20230630	131600	38465375	2955	2955	2955	2955	0
348	20230630	131500	38465375	2955	2955	2955	2955	0
349	20230630	131400	38465375	2955	2955	2955	2955	0
350	20230630	131300	38465375	2955	2955	2955	2955	0
351	20230630	131200	38465375	2955	2955	2955	2955	3
352	20230630	131100	38456510	2955	2955	2955	2955	0
353	20230630	131000	38456510	2955	2955	2955	2955	0
354	20230630	130900	38456510	2955	2955	2955	2955	0
355	20230630	130800	38456510	2955	2955	2955	2955	0
356	20230630	130700	38456510	2955	2960	2960	2955	26
357	20230630	130600	38379555	2955	2955	2955	2955	0
358	20230630	130500	38379555	2955	2955	2955	2955	5
359	20230630	130400	38364780	2955	2955	2955	2955	0
360	20230630	130300	38364780	2955	2955	2955	2955	0
361	20230630	130200	38364780	2955	2955	2955	2955	1
362	20230630	130100	38361825	2960	2960	2960	2960	0
363	20230630	130000	38361825	2960	2960	2960	2960	0
364	20230630	125900	38361825	2960	2960	2960	2960	0
365	20230630	125800	38361825	2960	2960	2960	2960	0
366	20230630	125700	38361825	2960	2960	2960	2960	0
367	20230630	125600	38361825	2960	2960	2960	2960	25
368	20230630	125500	38287825	2955	2955	2955	2955	0
369	20230630	125400	38287825	2955	2955	2955	2955	0
370	20230630	125300	38287825	2955	2955	2955	2955	0
371	20230630	125200	38287825	2955	2955	2955	2955	0
372	20230630	125100	38287825	2955	2955	2955	2955	2
373	20230630	125000	38281915	2950	2950	2950	2950	0
374	20230630	124900	38281915	2950	2950	2950	2950	0
375	20230630	124800	38281915	2950	2950	2950	2950	0
376	20230630	124700	38281915	2950	2950	2950	2950	0
377	20230630	124600	38281915	2950	2950	2950	2950	0
378	20230630	124500	38281915	2950	2950	2950	2950	0
379	20230630	124400	38281915	2950	2950	2950	2950	0
380	20230630	124300	38281915	2950	2950	2950	2950	0
381	20230630	124200	38281915	2950	2950	2950	2950	5
382	20230630	124100	38267165	2960	2960	2960	2960	0
383	20230630	124000	38267165	2960	2960	2960	2960	45
384	20230630	123900	38133965	2950	2950	2950	2950	0
385	20230630	123800	38133965	2950	2950	2950	2950	0
386	20230630	123700	38133965	2950	2950	2950	2950	2
387	20230630	123600	38128065	2945	2945	2945	2945	0
388	20230630	123500	38128065	2945	2945	2945	2945	10
389	20230630	123400	38098615	2940	2940	2940	2940	0
390	20230630	123300	38098615	2940	2940	2940	2940	0
391	20230630	123200	38098615	2940	2940	2940	2940	0
392	20230630	123100	38098615	2940	2940	2940	2940	0
393	20230630	123000	38098615	2940	2940	2940	2940	0
394	20230630	122900	38098615	2940	2940	2940	2940	0
395	20230630	122800	38098615	2940	2940	2940	2940	0
396	20230630	122700	38098615	2940	2940	2940	2940	0
397	20230630	122600	38098615	2940	2940	2940	2940	28
398	20230630	122500	38016295	2955	2955	2955	2955	0
399	20230630	122400	38016295	2955	2955	2955	2955	0
400	20230630	122300	38016295	2955	2955	2955	2955	0
401	20230630	122200	38016295	2955	2955	2955	2955	0
402	20230630	122100	38016295	2955	2955	2955	2955	0
403	20230630	122000	38016295	2955	2955	2955	2955	0
404	20230630	121900	38016295	2955	2955	2955	2955	0
405	20230630	121800	38016295	2955	2955	2955	2955	0
406	20230630	121700	38016295	2955	2955	2955	2955	21
407	20230630	121600	37954240	2960	2960	2960	2960	0
408	20230630	121500	37954240	2960	2960	2960	2960	0
409	20230630	121400	37954240	2960	2960	2960	2960	0
410	20230630	121300	37954240	2960	2960	2960	2960	0
411	20230630	121200	37954240	2960	2960	2960	2960	0
412	20230630	121100	37954240	2960	2960	2960	2960	0
413	20230630	121000	37954240	2960	2955	2960	2955	6
414	20230630	120900	37936485	2955	2955	2955	2955	1
415	20230630	120800	37933530	2955	2945	2955	2945	33
416	20230630	120700	37836180	2940	2940	2940	2940	0
417	20230630	120600	37836180	2940	2940	2940	2940	5
418	20230630	120500	37821480	2940	2940	2940	2940	0
419	20230630	120400	37821480	2940	2940	2940	2940	0
420	20230630	120300	37821480	2940	2940	2940	2940	0
421	20230630	120200	37821480	2940	2940	2940	2940	0
422	20230630	120100	37821480	2940	2940	2940	2940	0
423	20230630	120000	37821480	2940	2940	2940	2940	0
424	20230630	115900	37821480	2940	2940	2940	2940	0
425	20230630	115800	37821480	2940	2950	2950	2940	38
426	20230630	115700	37709750	2950	2950	2950	2950	8
427	20230630	115600	37686150	2950	2940	2950	2940	579
428	20230630	115500	35983755	2940	2940	2940	2940	0
429	20230630	115400	35983755	2940	2940	2940	2940	0
430	20230630	115300	35983755	2940	2940	2940	2940	1
431	20230630	115200	35980815	2940	2940	2940	2940	19
432	20230630	115100	35924955	2940	2945	2945	2940	15
433	20230630	115000	35880850	2945	2945	2945	2945	388
434	20230630	114900	34738190	2945	2945	2945	2945	0
435	20230630	114800	34738190	2945	2945	2945	2945	0
436	20230630	114700	34738190	2945	2945	2945	2945	5
437	20230630	114600	34723465	2945	2945	2945	2945	0
438	20230630	114500	34723465	2945	2945	2945	2945	1
439	20230630	114400	34720520	2945	2945	2945	2945	1
440	20230630	114300	34717575	2950	2950	2950	2950	40
441	20230630	114200	34599575	2960	2960	2960	2960	0
442	20230630	114100	34599575	2960	2960	2960	2960	0
443	20230630	114000	34599575	2960	2960	2960	2960	0
444	20230630	113900	34599575	2960	2960	2960	2960	0
445	20230630	113800	34599575	2960	2960	2960	2960	0
446	20230630	113700	34599575	2960	2960	2960	2960	0
447	20230630	113600	34599575	2960	2960	2960	2960	0
448	20230630	113500	34599575	2960	2960	2960	2960	0
449	20230630	113400	34599575	2960	2960	2960	2960	0
450	20230630	113300	34599575	2960	2960	2960	2960	0
451	20230630	113200	34599575	2960	2960	2960	2960	0
452	20230630	113100	34599575	2960	2960	2960	2960	0
453	20230630	113000	34599575	2960	2960	2960	2960	0
454	20230630	112900	34599575	2960	2960	2960	2960	0
455	20230630	112800	34599575	2960	2960	2960	2960	0
456	20230630	112700	34599575	2960	2960	2960	2960	0
457	20230630	112600	34599575	2960	2960	2960	2960	0
458	20230630	112500	34599575	2960	2960	2960	2960	0
459	20230630	112400	34599575	2960	2960	2960	2960	6
460	20230630	112300	34581815	2960	2960	2960	2960	0
461	20230630	112200	34581815	2960	2960	2960	2960	0
462	20230630	112100	34581815	2960	2960	2960	2960	0
463	20230630	112000	34581815	2960	2960	2960	2960	5
464	20230630	111900	34567015	2960	2960	2960	2960	0
465	20230630	111800	34567015	2960	2960	2960	2960	1
466	20230630	111700	34564055	2960	2960	2960	2960	0
467	20230630	111600	34564055	2960	2960	2960	2960	0
468	20230630	111500	34564055	2960	2960	2960	2960	0
469	20230630	111400	34564055	2960	2960	2960	2960	3
470	20230630	111300	34555175	2970	2970	2970	2970	0
471	20230630	111200	34555175	2970	2970	2970	2970	0
472	20230630	111100	34555175	2970	2970	2970	2970	0
473	20230630	111000	34555175	2970	2970	2970	2970	0
474	20230630	110900	34555175	2970	2970	2970	2970	0
475	20230630	110800	34555175	2970	2970	2970	2970	0
476	20230630	110700	34555175	2970	2970	2970	2970	0
477	20230630	110600	34555175	2970	2970	2970	2970	0
478	20230630	110500	34555175	2970	2970	2970	2970	0
479	20230630	110400	34555175	2970	2965	2970	2965	510
480	20230630	110300	33040525	2970	2965	2970	2965	100
481	20230630	110200	32743630	2970	2970	2970	2970	0
482	20230630	110100	32743630	2970	2970	2970	2970	0
483	20230630	110000	32743630	2970	2970	2970	2970	0
484	20230630	105900	32743630	2970	2970	2970	2970	0
485	20230630	105800	32743630	2970	2970	2970	2970	0
486	20230630	105700	32743630	2970	2970	2970	2970	0
487	20230630	105600	32743630	2970	2955	2970	2950	588
488	20230630	105500	31005610	2955	2955	2955	2955	0
489	20230630	105400	31005610	2955	2955	2955	2955	0
490	20230630	105300	31005610	2955	2955	2955	2955	0
491	20230630	105200	31005610	2955	2955	2955	2955	0
492	20230630	105100	31005610	2955	2955	2955	2955	0
493	20230630	105000	31005610	2955	2955	2955	2955	0
494	20230630	104900	31005610	2955	2955	2955	2955	0
495	20230630	104800	31005610	2955	2955	2955	2955	0
496	20230630	104700	31005610	2955	2955	2955	2955	0
497	20230630	104600	31005610	2955	2955	2955	2955	0
498	20230630	104500	31005610	2955	2955	2955	2955	0
499	20230630	104400	31005610	2955	2935	2955	2935	4
500	20230630	104300	30993845	2940	2940	2940	2940	0
501	20230630	104200	30993845	2940	2940	2940	2940	5
502	20230630	104100	30979145	2940	2940	2940	2940	0
503	20230630	104000	30979145	2940	2940	2940	2940	3
504	20230630	103900	30970325	2940	2940	2940	2940	0
505	20230630	103800	30970325	2940	2940	2940	2940	1
506	20230630	103700	30967385	2940	2940	2940	2940	0
507	20230630	103600	30967385	2940	2940	2940	2940	1
508	20230630	103500	30964445	2935	2935	2935	2935	0
509	20230630	103400	30964445	2935	2940	2940	2935	792
510	20230630	103300	28639695	2940	2945	2945	2940	1370
511	20230630	103200	24609395	2970	2970	2970	2970	0
512	20230630	103100	24609395	2970	2970	2970	2970	0
513	20230630	103000	24609395	2970	2970	2970	2970	0
514	20230630	102900	24609395	2970	2970	2970	2970	0
515	20230630	102800	24609395	2970	2970	2970	2970	0
516	20230630	102700	24609395	2970	2970	2970	2970	0
517	20230630	102600	24609395	2970	2970	2970	2970	20
518	20230630	102500	24549995	2970	2970	2970	2970	0
519	20230630	102400	24549995	2970	2970	2970	2970	0
520	20230630	102300	24549995	2970	2945	2970	2945	4
521	20230630	102200	24538170	2945	2945	2945	2945	0
522	20230630	102100	24538170	2945	2945	2945	2945	24
523	20230630	102000	24467490	2945	2950	2950	2945	200
524	20230630	101900	23878305	2950	2950	2950	2950	0
525	20230630	101800	23878305	2950	2950	2950	2950	0
526	20230630	101700	23878305	2950	2950	2950	2950	0
527	20230630	101600	23878305	2950	2950	2950	2950	0
528	20230630	101500	23878305	2950	2950	2950	2950	0
529	20230630	101400	23878305	2950	2950	2950	2950	0
530	20230630	101300	23878305	2950	2950	2950	2950	0
531	20230630	101200	23878305	2950	2950	2950	2950	0
532	20230630	101100	23878305	2950	2950	2950	2950	0
533	20230630	101000	23878305	2950	2950	2950	2950	0
534	20230630	100900	23878305	2950	2950	2950	2950	0
535	20230630	100800	23878305	2950	2950	2950	2950	0
536	20230630	100700	23878305	2950	2950	2950	2950	0
537	20230630	100600	23878305	2950	2950	2950	2950	0
538	20230630	100500	23878305	2950	2950	2950	2950	0
539	20230630	100400	23878305	2950	2950	2950	2950	0
540	20230630	100300	23878305	2950	2950	2950	2950	0
541	20230630	100200	23878305	2950	2965	2965	2945	1120
542	20230630	100100	20573000	2965	2965	2965	2965	2
543	20230630	100000	20567070	2980	2980	2980	2980	0
544	20230630	095900	20567070	2980	2980	2980	2980	0
545	20230630	095800	20567070	2980	2980	2980	2980	0
546	20230630	095700	20567070	2980	2980	2980	2980	0
547	20230630	095600	20567070	2980	2980	2980	2980	0
548	20230630	095500	20567070	2980	2980	2980	2980	0
549	20230630	095400	20567070	2980	2980	2980	2980	0
550	20230630	095300	20567070	2980	2980	2980	2980	0
551	20230630	095200	20567070	2980	2980	2980	2980	0
552	20230630	095100	20567070	2980	2980	2980	2980	0
553	20230630	095000	20567070	2980	2980	2980	2980	0
554	20230630	094900	20567070	2980	2980	2980	2980	0
555	20230630	094800	20567070	2980	2980	2980	2980	0
556	20230630	094700	20567070	2980	2980	2980	2980	0
557	20230630	094600	20567070	2980	2980	2980	2980	0
558	20230630	094500	20567070	2980	2980	2980	2980	0
559	20230630	094400	20567070	2980	2980	2980	2980	0
560	20230630	094300	20567070	2980	2980	2980	2980	0
561	20230630	094200	20567070	2980	2980	2980	2980	0
562	20230630	094100	20567070	2980	2980	2980	2980	0
563	20230630	094000	20567070	2980	2980	2980	2980	0
564	20230630	093900	20567070	2980	2980	2980	2980	0
565	20230630	093800	20567070	2980	2980	2980	2980	0
566	20230630	093700	20567070	2980	2980	2980	2980	1
567	20230630	093600	20564090	2980	2980	2980	2980	1
568	20230630	093500	20561110	2980	2980	2980	2980	5
569	20230630	093400	20546210	2980	2980	2980	2980	0
570	20230630	093300	20546210	2980	2980	2980	2980	5
571	20230630	093200	20531310	2975	2975	2975	2975	1
572	20230630	093100	20528335	2980	2980	2980	2980	0
573	20230630	093000	20528335	2980	2980	2980	2980	5
574	20230630	092900	20513435	2980	2980	2985	2975	35
575	20230630	092800	20409145	2985	2965	2985	2955	656
576	20230630	092700	18466985	2985	2985	2985	2985	0
577	20230630	092600	18466985	2985	2985	2985	2985	0
578	20230630	092500	18466985	2985	2985	2985	2985	0
579	20230630	092400	18466985	2985	2985	2985	2985	0
580	20230630	092300	18466985	2985	2985	2985	2985	0
581	20230630	092200	18466985	2985	2985	2985	2985	1
582	20230630	092100	18464000	2985	2970	2985	2970	467
583	20230630	092000	17076995	2975	2990	2990	2970	1227
584	20230630	091900	13426955	3010	3010	3010	3010	0
585	20230630	091800	13426955	3010	3010	3010	3010	30
586	20230630	091700	13336655	3010	2935	3010	2935	93
587	20230630	091600	13060410	2935	2935	2935	2935	283
588	20230630	091500	12229805	2940	2940	2940	2940	1
589	20230630	091400	12226865	2935	2940	2940	2935	954
590	20230630	091300	9426650	2940	2940	2940	2940	0
591	20230630	091200	9426650	2940	2955	2955	2940	132
592	20230630	091100	9036955	2955	2970	2970	2955	79
593	20230630	091000	8803280	3000	3000	3000	3000	0
594	20230630	090900	8803280	3000	2975	3000	2975	7
595	20230630	090800	8782380	2970	2950	2970	2950	6
596	20230630	090700	8764630	2920	2920	2920	2920	0
597	20230630	090600	8764630	2920	2920	2920	2920	0
598	20230630	090500	8764630	2920	2975	2975	2920	310
599	20230630	090400	7858560	2980	3005	3005	2980	1331
600	20230630	090300	3887965	3020	3020	3020	3020	0
601	20230630	090200	3887965	3020	3025	3025	3020	937
602	20230630	090100	1053610	3035	2980	3035	2980	50
603	20230630	090000	902665	2975	2910	2975	2910	310