KissMeData/215100/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	201300	466342505	5030	5030	5030	5030	1464
3	20230630	201200	466342505	5030	5030	5030	5030	0
4	20230630	201100	466342505	5030	5030	5030	5030	0
5	20230630	201000	466342505	5030	5030	5030	5030	0
6	20230630	200900	466342505	5030	5030	5030	5030	0
7	20230630	200800	466342505	5030	5030	5030	5030	0
8	20230630	200700	466342505	5030	5030	5030	5030	0
9	20230630	200600	466342505	5030	5030	5030	5030	0
10	20230630	200500	466342505	5030	5030	5030	5030	0
11	20230630	200400	466342505	5030	5030	5030	5030	0
12	20230630	200300	466342505	5030	5030	5030	5030	0
13	20230630	200200	466342505	5030	5030	5030	5030	0
14	20230630	200100	466342505	5030	5030	5030	5030	0
15	20230630	200000	466342505	5030	5030	5030	5030	0
16	20230630	195900	466342505	5030	5030	5030	5030	0
17	20230630	195800	466342505	5030	5030	5030	5030	0
18	20230630	195700	466342505	5030	5030	5030	5030	0
19	20230630	195600	466342505	5030	5030	5030	5030	0
20	20230630	195500	466342505	5030	5030	5030	5030	0
21	20230630	195400	466342505	5030	5030	5030	5030	0
22	20230630	195300	466342505	5030	5030	5030	5030	0
23	20230630	195200	466342505	5030	5030	5030	5030	0
24	20230630	195100	466342505	5030	5030	5030	5030	0
25	20230630	195000	466342505	5030	5030	5030	5030	0
26	20230630	194900	466342505	5030	5030	5030	5030	0
27	20230630	194800	466342505	5030	5030	5030	5030	0
28	20230630	194700	466342505	5030	5030	5030	5030	0
29	20230630	194600	466342505	5030	5030	5030	5030	0
30	20230630	194500	466342505	5030	5030	5030	5030	0
31	20230630	194400	466342505	5030	5030	5030	5030	0
32	20230630	194300	466342505	5030	5030	5030	5030	1464
33	20230630	194200	466342505	5030	5030	5030	5030	0
34	20230630	194100	466342505	5030	5030	5030	5030	0
35	20230630	194000	466342505	5030	5030	5030	5030	0
36	20230630	193900	466342505	5030	5030	5030	5030	0
37	20230630	193800	466342505	5030	5030	5030	5030	0
38	20230630	193700	466342505	5030	5030	5030	5030	0
39	20230630	193600	466342505	5030	5030	5030	5030	0
40	20230630	193500	466342505	5030	5030	5030	5030	0
41	20230630	193400	466342505	5030	5030	5030	5030	0
42	20230630	193300	466342505	5030	5030	5030	5030	0
43	20230630	193200	466342505	5030	5030	5030	5030	0
44	20230630	193100	466342505	5030	5030	5030	5030	0
45	20230630	193000	466342505	5030	5030	5030	5030	0
46	20230630	192900	466342505	5030	5030	5030	5030	0
47	20230630	192800	466342505	5030	5030	5030	5030	0
48	20230630	192700	466342505	5030	5030	5030	5030	0
49	20230630	192600	466342505	5030	5030	5030	5030	0
50	20230630	192500	466342505	5030	5030	5030	5030	0
51	20230630	192400	466342505	5030	5030	5030	5030	0
52	20230630	192300	466342505	5030	5030	5030	5030	0
53	20230630	192200	466342505	5030	5030	5030	5030	0
54	20230630	192100	466342505	5030	5030	5030	5030	0
55	20230630	192000	466342505	5030	5030	5030	5030	0
56	20230630	191900	466342505	5030	5030	5030	5030	0
57	20230630	191800	466342505	5030	5030	5030	5030	0
58	20230630	191700	466342505	5030	5030	5030	5030	0
59	20230630	191600	466342505	5030	5030	5030	5030	0
60	20230630	191500	466342505	5030	5030	5030	5030	0
61	20230630	191400	466342505	5030	5030	5030	5030	0
62	20230630	191300	466342505	5030	5030	5030	5030	1464
63	20230630	191200	466342505	5030	5030	5030	5030	0
64	20230630	191100	466342505	5030	5030	5030	5030	0
65	20230630	191000	466342505	5030	5030	5030	5030	0
66	20230630	190900	466342505	5030	5030	5030	5030	0
67	20230630	190800	466342505	5030	5030	5030	5030	0
68	20230630	190700	466342505	5030	5030	5030	5030	0
69	20230630	190600	466342505	5030	5030	5030	5030	0
70	20230630	190500	466342505	5030	5030	5030	5030	0
71	20230630	190400	466342505	5030	5030	5030	5030	0
72	20230630	190300	466342505	5030	5030	5030	5030	0
73	20230630	190200	466342505	5030	5030	5030	5030	0
74	20230630	190100	466342505	5030	5030	5030	5030	0
75	20230630	190000	466342505	5030	5030	5030	5030	0
76	20230630	185900	466342505	5030	5030	5030	5030	0
77	20230630	185800	466342505	5030	5030	5030	5030	0
78	20230630	185700	466342505	5030	5030	5030	5030	0
79	20230630	185600	466342505	5030	5030	5030	5030	0
80	20230630	185500	466342505	5030	5030	5030	5030	0
81	20230630	185400	466342505	5030	5030	5030	5030	0
82	20230630	185300	466342505	5030	5030	5030	5030	0
83	20230630	185200	466342505	5030	5030	5030	5030	0
84	20230630	185100	466342505	5030	5030	5030	5030	0
85	20230630	185000	466342505	5030	5030	5030	5030	0
86	20230630	184900	466342505	5030	5030	5030	5030	0
87	20230630	184800	466342505	5030	5030	5030	5030	0
88	20230630	184700	466342505	5030	5030	5030	5030	0
89	20230630	184600	466342505	5030	5030	5030	5030	0
90	20230630	184500	466342505	5030	5030	5030	5030	0
91	20230630	184400	466342505	5030	5030	5030	5030	0
92	20230630	184300	466342505	5030	5030	5030	5030	1464
93	20230630	184200	466342505	5030	5030	5030	5030	0
94	20230630	184100	466342505	5030	5030	5030	5030	0
95	20230630	184000	466342505	5030	5030	5030	5030	0
96	20230630	183900	466342505	5030	5030	5030	5030	0
97	20230630	183800	466342505	5030	5030	5030	5030	0
98	20230630	183700	466342505	5030	5030	5030	5030	0
99	20230630	183600	466342505	5030	5030	5030	5030	0
100	20230630	183500	466342505	5030	5030	5030	5030	0
101	20230630	183400	466342505	5030	5030	5030	5030	0
102	20230630	183300	466342505	5030	5030	5030	5030	0
103	20230630	183200	466342505	5030	5030	5030	5030	0
104	20230630	183100	466342505	5030	5030	5030	5030	0
105	20230630	183000	466342505	5030	5030	5030	5030	0
106	20230630	182900	466342505	5030	5030	5030	5030	0
107	20230630	182800	466342505	5030	5030	5030	5030	0
108	20230630	182700	466342505	5030	5030	5030	5030	0
109	20230630	182600	466342505	5030	5030	5030	5030	0
110	20230630	182500	466342505	5030	5030	5030	5030	0
111	20230630	182400	466342505	5030	5030	5030	5030	0
112	20230630	182300	466342505	5030	5030	5030	5030	0
113	20230630	182200	466342505	5030	5030	5030	5030	0
114	20230630	182100	466342505	5030	5030	5030	5030	0
115	20230630	182000	466342505	5030	5030	5030	5030	0
116	20230630	181900	466342505	5030	5030	5030	5030	0
117	20230630	181800	466342505	5030	5030	5030	5030	0
118	20230630	181700	466342505	5030	5030	5030	5030	0
119	20230630	181600	466342505	5030	5030	5030	5030	0
120	20230630	181500	466342505	5030	5030	5030	5030	0
121	20230630	181400	466342505	5030	5030	5030	5030	0
122	20230630	181300	466342505	5030	5030	5030	5030	1464
123	20230630	181200	466342505	5030	5030	5030	5030	0
124	20230630	181100	466342505	5030	5030	5030	5030	0
125	20230630	181000	466342505	5030	5030	5030	5030	0
126	20230630	180900	466342505	5030	5030	5030	5030	0
127	20230630	180800	466342505	5030	5030	5030	5030	0
128	20230630	180700	466342505	5030	5030	5030	5030	0
129	20230630	180600	466342505	5030	5030	5030	5030	0
130	20230630	180500	466342505	5030	5030	5030	5030	0
131	20230630	180400	466342505	5030	5030	5030	5030	0
132	20230630	180300	466342505	5030	5030	5030	5030	0
133	20230630	180200	466342505	5030	5030	5030	5030	0
134	20230630	180100	466342505	5030	5030	5030	5030	0
135	20230630	180000	466342505	5030	5030	5030	5030	0
136	20230630	175900	466342505	5030	5030	5030	5030	0
137	20230630	175800	466342505	5030	5030	5030	5030	0
138	20230630	175700	466342505	5030	5030	5030	5030	0
139	20230630	175600	466342505	5030	5030	5030	5030	0
140	20230630	175500	466342505	5030	5030	5030	5030	0
141	20230630	175400	466342505	5030	5030	5030	5030	0
142	20230630	175300	466342505	5030	5030	5030	5030	0
143	20230630	175200	466342505	5030	5030	5030	5030	0
144	20230630	175100	466342505	5030	5030	5030	5030	0
145	20230630	175000	466342505	5030	5030	5030	5030	0
146	20230630	174900	466342505	5030	5030	5030	5030	0
147	20230630	174800	466342505	5030	5030	5030	5030	0
148	20230630	174700	466342505	5030	5030	5030	5030	0
149	20230630	174600	466342505	5030	5030	5030	5030	0
150	20230630	174500	466342505	5030	5030	5030	5030	0
151	20230630	174400	466342505	5030	5030	5030	5030	0
152	20230630	174300	466342505	5030	5030	5030	5030	1464
153	20230630	174200	466342505	5030	5030	5030	5030	0
154	20230630	174100	466342505	5030	5030	5030	5030	0
155	20230630	174000	466342505	5030	5030	5030	5030	0
156	20230630	173900	466342505	5030	5030	5030	5030	0
157	20230630	173800	466342505	5030	5030	5030	5030	0
158	20230630	173700	466342505	5030	5030	5030	5030	0
159	20230630	173600	466342505	5030	5030	5030	5030	0
160	20230630	173500	466342505	5030	5030	5030	5030	0
161	20230630	173400	466342505	5030	5030	5030	5030	0
162	20230630	173300	466342505	5030	5030	5030	5030	0
163	20230630	173200	466342505	5030	5030	5030	5030	0
164	20230630	173100	466342505	5030	5030	5030	5030	0
165	20230630	173000	466342505	5030	5030	5030	5030	0
166	20230630	172900	466342505	5030	5030	5030	5030	0
167	20230630	172800	466342505	5030	5030	5030	5030	0
168	20230630	172700	466342505	5030	5030	5030	5030	0
169	20230630	172600	466342505	5030	5030	5030	5030	0
170	20230630	172500	466342505	5030	5030	5030	5030	0
171	20230630	172400	466342505	5030	5030	5030	5030	0
172	20230630	172300	466342505	5030	5030	5030	5030	0
173	20230630	172200	466342505	5030	5030	5030	5030	0
174	20230630	172100	466342505	5030	5030	5030	5030	0
175	20230630	172000	466342505	5030	5030	5030	5030	0
176	20230630	171900	466342505	5030	5030	5030	5030	0
177	20230630	171800	466342505	5030	5030	5030	5030	0
178	20230630	171700	466342505	5030	5030	5030	5030	0
179	20230630	171600	466342505	5030	5030	5030	5030	0
180	20230630	171500	466342505	5030	5030	5030	5030	0
181	20230630	171400	466342505	5030	5030	5030	5030	0
182	20230630	171300	466342505	5030	5030	5030	5030	1464
183	20230630	171200	466342505	5030	5030	5030	5030	0
184	20230630	171100	466342505	5030	5030	5030	5030	0
185	20230630	171000	466342505	5030	5030	5030	5030	0
186	20230630	170900	466342505	5030	5030	5030	5030	0
187	20230630	170800	466342505	5030	5030	5030	5030	0
188	20230630	170700	466342505	5030	5030	5030	5030	0
189	20230630	170600	466342505	5030	5030	5030	5030	0
190	20230630	170500	466342505	5030	5030	5030	5030	0
191	20230630	170400	466342505	5030	5030	5030	5030	0
192	20230630	170300	466342505	5030	5030	5030	5030	0
193	20230630	170200	466342505	5030	5030	5030	5030	0
194	20230630	170100	466342505	5030	5030	5030	5030	0
195	20230630	170000	466342505	5030	5030	5030	5030	0
196	20230630	165900	466342505	5030	5030	5030	5030	0
197	20230630	165800	466342505	5030	5030	5030	5030	0
198	20230630	165700	466342505	5030	5030	5030	5030	0
199	20230630	165600	466342505	5030	5030	5030	5030	0
200	20230630	165500	466342505	5030	5030	5030	5030	0
201	20230630	165400	466342505	5030	5030	5030	5030	0
202	20230630	165300	466342505	5030	5030	5030	5030	0
203	20230630	165200	466342505	5030	5030	5030	5030	0
204	20230630	165100	466342505	5030	5030	5030	5030	0
205	20230630	165000	466342505	5030	5030	5030	5030	0
206	20230630	164900	466342505	5030	5030	5030	5030	0
207	20230630	164800	466342505	5030	5030	5030	5030	0
208	20230630	164700	466342505	5030	5030	5030	5030	0
209	20230630	164600	466342505	5030	5030	5030	5030	0
210	20230630	164500	466342505	5030	5030	5030	5030	0
211	20230630	164400	466342505	5030	5030	5030	5030	0
212	20230630	164300	466342505	5030	5030	5030	5030	1464
213	20230630	164200	466342505	5030	5030	5030	5030	0
214	20230630	164100	466342505	5030	5030	5030	5030	0
215	20230630	164000	466342505	5030	5030	5030	5030	0
216	20230630	163900	466342505	5030	5030	5030	5030	0
217	20230630	163800	466342505	5030	5030	5030	5030	0
218	20230630	163700	466342505	5030	5030	5030	5030	0
219	20230630	163600	466342505	5030	5030	5030	5030	0
220	20230630	163500	466342505	5030	5030	5030	5030	0
221	20230630	163400	466342505	5030	5030	5030	5030	0
222	20230630	163300	466342505	5030	5030	5030	5030	0
223	20230630	163200	466342505	5030	5030	5030	5030	0
224	20230630	163100	466342505	5030	5030	5030	5030	0
225	20230630	163000	466342505	5030	5030	5030	5030	0
226	20230630	162900	466342505	5030	5030	5030	5030	0
227	20230630	162800	466342505	5030	5030	5030	5030	0
228	20230630	162700	466342505	5030	5030	5030	5030	0
229	20230630	162600	466342505	5030	5030	5030	5030	0
230	20230630	162500	466342505	5030	5030	5030	5030	0
231	20230630	162400	466342505	5030	5030	5030	5030	0
232	20230630	162300	466342505	5030	5030	5030	5030	0
233	20230630	162200	466342505	5030	5030	5030	5030	0
234	20230630	162100	466342505	5030	5030	5030	5030	0
235	20230630	162000	466342505	5030	5030	5030	5030	0
236	20230630	161900	466342505	5030	5030	5030	5030	0
237	20230630	161800	466342505	5030	5030	5030	5030	0
238	20230630	161700	466342505	5030	5030	5030	5030	0
239	20230630	161600	466342505	5030	5030	5030	5030	0
240	20230630	161500	466342505	5030	5030	5030	5030	0
241	20230630	161400	466342505	5030	5030	5030	5030	0
242	20230630	161300	466342505	5030	5030	5030	5030	1464
243	20230630	161200	466342505	5030	5030	5030	5030	0
244	20230630	161100	466342505	5030	5030	5030	5030	0
245	20230630	161000	466342505	5030	5030	5030	5030	0
246	20230630	160900	466342505	5030	5030	5030	5030	0
247	20230630	160800	466342505	5030	5030	5030	5030	0
248	20230630	160700	466342505	5030	5030	5030	5030	0
249	20230630	160600	466342505	5030	5030	5030	5030	0
250	20230630	160500	466342505	5030	5030	5030	5030	0
251	20230630	160400	466342505	5030	5030	5030	5030	0
252	20230630	160300	466342505	5030	5030	5030	5030	0
253	20230630	160200	466342505	5030	5030	5030	5030	0
254	20230630	160100	466342505	5030	5030	5030	5030	0
255	20230630	160000	466342505	5030	5030	5030	5030	0
256	20230630	155900	466342505	5030	5030	5030	5030	0
257	20230630	155800	466342505	5030	5030	5030	5030	0
258	20230630	155700	466342505	5030	5030	5030	5030	0
259	20230630	155600	466342505	5030	5030	5030	5030	0
260	20230630	155500	466342505	5030	5030	5030	5030	0
261	20230630	155400	466342505	5030	5030	5030	5030	0
262	20230630	155300	466342505	5030	5030	5030	5030	0
263	20230630	155200	466342505	5030	5030	5030	5030	0
264	20230630	155100	466342505	5030	5030	5030	5030	0
265	20230630	155000	466342505	5030	5030	5030	5030	0
266	20230630	154900	466342505	5030	5030	5030	5030	0
267	20230630	154800	466342505	5030	5030	5030	5030	0
268	20230630	154700	466342505	5030	5030	5030	5030	0
269	20230630	154600	466342505	5030	5030	5030	5030	0
270	20230630	154500	466342505	5030	5030	5030	5030	0
271	20230630	154400	466342505	5030	5030	5030	5030	0
272	20230630	154300	466342505	5030	5030	5030	5030	1464
273	20230630	154200	466342505	5030	5030	5030	5030	0
274	20230630	154100	466342505	5030	5030	5030	5030	0
275	20230630	154000	466342505	5030	5030	5030	5030	0
276	20230630	153900	466342505	5030	5030	5030	5030	0
277	20230630	153800	466342505	5030	5030	5030	5030	0
278	20230630	153700	466342505	5030	5030	5030	5030	0
279	20230630	153600	466342505	5030	5030	5030	5030	0
280	20230630	153500	466342505	5030	5030	5030	5030	0
281	20230630	153400	466342505	5030	5030	5030	5030	0
282	20230630	153300	466342505	5030	5030	5030	5030	0
283	20230630	153200	466342505	5030	5030	5030	5030	0
284	20230630	153100	466342505	5030	5030	5030	5030	0
285	20230630	153000	466342505	5030	5030	5030	5030	1464
286	20230630	152900	458978585	5030	5030	5030	5030	0
287	20230630	152800	458978585	5030	5030	5030	5030	0
288	20230630	152700	458978585	5030	5030	5030	5030	0
289	20230630	152600	458978585	5030	5030	5030	5030	0
290	20230630	152500	458978585	5030	5030	5030	5030	0
291	20230630	152400	458978585	5030	5030	5030	5030	0
292	20230630	152300	458978585	5030	5030	5030	5030	0
293	20230630	152200	458978585	5030	5030	5030	5030	0
294	20230630	152100	458978585	5030	5030	5030	5030	0
295	20230630	152000	458978585	5030	5030	5030	5030	0
296	20230630	151900	458978585	5030	5030	5030	5030	134
297	20230630	151800	458304565	5030	5030	5030	5030	30
298	20230630	151700	458153665	5010	5030	5030	5010	289
299	20230630	151600	456702605	5030	5030	5030	5030	25
300	20230630	151500	456576855	5030	5030	5030	5030	430
301	20230630	151400	454413955	5030	5030	5030	5020	110
302	20230630	151300	453861035	5030	5030	5030	5030	33
303	20230630	151200	453695045	5030	5030	5030	5020	446
304	20230630	151100	451451685	5030	5030	5030	5030	0
305	20230630	151000	451451685	5030	5020	5030	5020	33
306	20230630	150900	451285745	5030	5030	5030	5030	126
307	20230630	150800	450651965	5030	5030	5030	5030	7
308	20230630	150700	450616755	5010	5020	5020	5010	430
309	20230630	150600	448458645	5010	5020	5020	5010	650
310	20230630	150500	445199145	5020	5020	5020	5020	0
311	20230630	150400	445199145	5020	5020	5020	5020	2
312	20230630	150300	445189105	5020	5040	5040	5020	62
313	20230630	150200	444877285	5040	5040	5040	5040	0
314	20230630	150100	444877285	5040	5040	5040	5040	2
315	20230630	150000	444867205	5040	5040	5040	5040	16
316	20230630	145900	444786565	5030	5030	5030	5030	0
317	20230630	145800	444786565	5030	5030	5030	5030	0
318	20230630	145700	444786565	5030	5030	5030	5030	13
319	20230630	145600	444721175	5020	5040	5040	5020	190
320	20230630	145500	443767305	5040	5040	5040	5040	185
321	20230630	145400	442834905	5050	5040	5050	5040	67
322	20230630	145300	442496675	5040	5040	5040	5040	1
323	20230630	145200	442491635	5050	5050	5050	5050	2
324	20230630	145100	442481535	5050	5050	5050	5050	371
325	20230630	145000	440607985	5050	5020	5050	5020	650
326	20230630	144900	437335235	5020	5030	5030	5020	91
327	20230630	144800	436877535	5040	5040	5040	5040	1
328	20230630	144700	436872495	5040	5040	5040	5040	10
329	20230630	144600	436822095	5040	5030	5040	5030	32
330	20230630	144500	436661115	5040	5040	5040	5040	16
331	20230630	144400	436580475	5050	5050	5050	5050	0
332	20230630	144300	436580475	5050	5050	5050	5050	0
333	20230630	144200	436580475	5050	5040	5050	5040	21
334	20230630	144100	436474615	5050	5050	5050	5050	10
335	20230630	144000	436424115	5050	5050	5050	5050	25
336	20230630	143900	436297865	5030	5030	5050	5030	22
337	20230630	143800	436187005	5050	5040	5050	5030	44
338	20230630	143700	435965225	5040	5040	5040	5040	2
339	20230630	143600	435955145	5030	5030	5030	5030	0
340	20230630	143500	435955145	5030	5040	5040	5030	16
341	20230630	143400	435874565	5040	5040	5040	5040	10
342	20230630	143300	435824165	5040	5040	5040	5040	1000
343	20230630	143200	430784165	5040	5040	5040	5040	121
344	20230630	143100	430174325	5050	5050	5050	5050	101
345	20230630	143000	429664275	5050	5040	5050	5040	47
346	20230630	142900	429427125	5040	5050	5050	5040	11
347	20230630	142800	429371675	5040	5040	5040	5040	30
348	20230630	142700	429220475	5040	5040	5040	5040	0
349	20230630	142600	429220475	5040	5030	5040	5030	3134
350	20230630	142500	413425205	5030	5030	5030	5020	833
351	20230630	142400	409239635	5040	5040	5040	5040	2
352	20230630	142300	409229555	5040	5040	5040	5040	0
353	20230630	142200	409229555	5040	5040	5040	5040	0
354	20230630	142100	409229555	5040	5040	5040	5040	0
355	20230630	142000	409229555	5040	5040	5040	5040	30
356	20230630	141900	409078355	5040	5040	5040	5040	0
357	20230630	141800	409078355	5040	5030	5040	5030	330
358	20230630	141700	407418185	5030	5040	5040	5030	3
359	20230630	141600	407403085	5040	5040	5040	5040	0
360	20230630	141500	407403085	5040	5040	5040	5040	56
361	20230630	141400	407120845	5030	5030	5030	5030	12
362	20230630	141300	407060485	5040	5030	5040	5030	20
363	20230630	141200	406959785	5030	5030	5030	5030	0
364	20230630	141100	406959785	5030	5030	5030	5030	344
365	20230630	141000	405229465	5030	5030	5030	5030	3
366	20230630	140900	405214375	5040	5040	5040	5040	0
367	20230630	140800	405214375	5040	5040	5040	5040	0
368	20230630	140700	405214375	5040	5040	5040	5040	0
369	20230630	140600	405214375	5040	5020	5040	5020	11
370	20230630	140500	405158955	5040	5040	5040	5040	0
371	20230630	140400	405158955	5040	5040	5040	5040	30
372	20230630	140300	405007755	5040	5040	5040	5040	0
373	20230630	140200	405007755	5040	5040	5040	5040	120
374	20230630	140100	404402955	5040	5040	5040	5040	0
375	20230630	140000	404402955	5040	5040	5040	5040	57
376	20230630	135900	404115675	5040	5040	5040	5040	0
377	20230630	135800	404115675	5040	5040	5040	5040	0
378	20230630	135700	404115675	5040	5040	5040	5040	200
379	20230630	135600	403107675	5040	5030	5040	5030	570
380	20230630	135500	400240475	5040	5040	5040	5040	7
381	20230630	135400	400205195	5040	5040	5040	5040	0
382	20230630	135300	400205195	5040	5030	5040	5030	33
383	20230630	135200	400038975	5040	5040	5040	5040	1
384	20230630	135100	400033935	5040	5040	5040	5040	0
385	20230630	135000	400033935	5040	5040	5040	5040	60
386	20230630	134900	399731535	5020	5020	5020	5020	0
387	20230630	134800	399731535	5020	5020	5020	5020	0
388	20230630	134700	399731535	5020	5020	5020	5020	30
389	20230630	134600	399580935	5050	5050	5050	5050	6
390	20230630	134500	399550635	5050	5030	5050	5030	90
391	20230630	134400	399097535	5050	5040	5050	5010	1558
392	20230630	134300	391284505	5050	5040	5050	5040	25
393	20230630	134200	391158465	5050	5040	5050	5040	230
394	20230630	134100	389999175	5030	5040	5050	5030	347
395	20230630	134000	388253675	5050	5050	5050	5050	11
396	20230630	133900	388198125	5050	5040	5050	5040	10
397	20230630	133800	388147655	5050	5050	5050	5040	11
398	20230630	133700	388092125	5050	5040	5050	5040	70
399	20230630	133600	387738695	5050	5040	5050	5040	5
400	20230630	133500	387713485	5050	5050	5050	5040	124
401	20230630	133400	387087325	5050	5040	5050	5040	3
402	20230630	133300	387072195	5050	5040	5050	5040	5
403	20230630	133200	387046955	5040	5040	5050	5040	61
404	20230630	133100	386739205	5050	5040	5050	5040	225
405	20230630	133000	385603045	5040	5040	5040	5040	0
406	20230630	132900	385603045	5040	5040	5040	5040	214
407	20230630	132800	384524485	5050	5050	5050	5050	0
408	20230630	132700	384524485	5050	5050	5050	5050	0
409	20230630	132600	384524485	5050	5050	5050	5050	20
410	20230630	132500	384423485	5050	5050	5050	5050	1
411	20230630	132400	384418435	5050	5050	5050	5050	0
412	20230630	132300	384418435	5050	5050	5050	5050	0
413	20230630	132200	384418435	5050	5040	5050	5040	216
414	20230630	132100	383327765	5040	5050	5050	5040	66
415	20230630	132000	382995105	5050	5050	5050	5050	100
416	20230630	131900	382490105	5050	5050	5050	5050	16
417	20230630	131800	382409305	5050	5050	5050	5050	0
418	20230630	131700	382409305	5050	5040	5050	5040	100
419	20230630	131600	381905295	5040	5040	5040	5030	102
420	20230630	131500	381391225	5040	5040	5040	5040	0
421	20230630	131400	381391225	5040	5050	5050	5040	31
422	20230630	131300	381234885	5050	5050	5050	5050	1
423	20230630	131200	381229835	5050	5040	5050	5040	520
424	20230630	131100	378607335	5040	5040	5040	5040	60
425	20230630	131000	378304935	5030	5030	5030	5030	0
426	20230630	130900	378304935	5030	5030	5030	5030	0
427	20230630	130800	378304935	5030	5030	5030	5030	60
428	20230630	130700	378003135	5030	5030	5030	5030	1
429	20230630	130600	377998105	5030	5030	5030	5030	0
430	20230630	130500	377998105	5030	5040	5040	5030	17
431	20230630	130400	377912475	5040	5040	5040	5040	0
432	20230630	130300	377912475	5040	5040	5040	5040	230
433	20230630	130200	376753275	5040	5040	5040	5040	100
434	20230630	130100	376249275	5040	5040	5040	5040	3
435	20230630	130000	376234155	5040	5040	5040	5040	22
436	20230630	125900	376123275	5030	5040	5040	5030	110
437	20230630	125800	375569935	5050	5040	5050	5040	2684
438	20230630	125700	362039945	5040	5020	5040	5020	576
439	20230630	125600	359137505	5030	5030	5030	5030	137
440	20230630	125500	358448395	5040	5030	5040	5030	264
441	20230630	125400	357117845	5030	5020	5030	5020	2113
442	20230630	125300	346503425	5020	5010	5020	5010	139
443	20230630	125200	345806645	5010	5020	5020	5010	31
444	20230630	125100	345651225	5020	5020	5020	5020	1
445	20230630	125000	345646205	5020	5020	5020	5020	16
446	20230630	124900	345565885	5020	5020	5020	5020	7
447	20230630	124800	345530745	5000	5000	5000	5000	0
448	20230630	124700	345530745	5000	5000	5000	5000	0
449	20230630	124600	345530745	5000	5000	5000	5000	0
450	20230630	124500	345530745	5000	5000	5000	5000	0
451	20230630	124400	345530745	5000	5010	5010	5000	30
452	20230630	124300	345380645	5000	5000	5000	5000	0
453	20230630	124200	345380645	5000	5000	5000	5000	0
454	20230630	124100	345380645	5000	5000	5000	5000	0
455	20230630	124000	345380645	5000	5000	5000	5000	672
456	20230630	123900	342020645	5000	5000	5000	5000	15
457	20230630	123800	341945645	5010	5010	5010	5010	343
458	20230630	123700	340227215	5010	5010	5010	5010	47
459	20230630	123600	339991745	5010	5020	5020	5010	726
460	20230630	123500	336347295	5020	5020	5020	5020	5
461	20230630	123400	336322195	5020	5020	5020	5020	402
462	20230630	123300	334304155	5020	5020	5020	5020	0
463	20230630	123200	334304155	5020	5020	5020	5020	1
464	20230630	123100	334299135	5020	5020	5020	5020	0
465	20230630	123000	334299135	5020	5010	5020	5010	95
466	20230630	122900	333823105	5010	5010	5010	5010	0
467	20230630	122800	333823105	5010	5010	5010	5010	200
468	20230630	122700	332821105	5020	5020	5020	5020	0
469	20230630	122600	332821105	5020	5020	5020	5020	2
470	20230630	122500	332811065	5020	5020	5020	5020	0
471	20230630	122400	332811065	5020	5020	5020	5020	0
472	20230630	122300	332811065	5020	5020	5020	5020	0
473	20230630	122200	332811065	5020	5020	5020	5020	0
474	20230630	122100	332811065	5020	5020	5020	5020	0
475	20230630	122000	332811065	5020	5020	5020	5020	5
476	20230630	121900	332785965	5030	5030	5030	5030	0
477	20230630	121800	332785965	5030	5030	5030	5030	0
478	20230630	121700	332785965	5030	5010	5030	5010	399
479	20230630	121600	330785375	5030	5030	5030	5030	0
480	20230630	121500	330785375	5030	5030	5030	5030	47
481	20230630	121400	330548965	5030	5030	5030	5030	20
482	20230630	121300	330448365	5030	5030	5030	5030	0
483	20230630	121200	330448365	5030	5030	5030	5030	30
484	20230630	121100	330297465	5030	5030	5030	5030	0
485	20230630	121000	330297465	5030	5030	5030	5030	1
486	20230630	120900	330292435	5030	5030	5030	5030	2
487	20230630	120800	330282375	5030	5010	5030	5010	428
488	20230630	120700	328135905	5020	5020	5020	5020	66
489	20230630	120600	327804585	5020	5020	5020	5020	0
490	20230630	120500	327804585	5020	5020	5020	5020	31
491	20230630	120400	327648965	5020	5020	5020	5020	0
492	20230630	120300	327648965	5020	5020	5020	5020	0
493	20230630	120200	327648965	5020	5020	5020	5020	0
494	20230630	120100	327648965	5020	5020	5020	5020	30
495	20230630	120000	327498365	5020	5020	5020	5020	23
496	20230630	115900	327382905	5020	5020	5020	5020	0
497	20230630	115800	327382905	5020	5020	5020	5020	100
498	20230630	115700	326880905	5020	5020	5020	5020	6
499	20230630	115600	326850785	5020	5020	5020	5020	9
500	20230630	115500	326805605	5020	5020	5020	5020	157
501	20230630	115400	326017465	5020	5030	5030	5020	106
502	20230630	115300	325485325	5030	5030	5030	5030	19
503	20230630	115200	325389755	5030	5030	5030	5030	1
504	20230630	115100	325384725	5020	5020	5020	5020	1
505	20230630	115000	325379705	5030	5020	5030	5020	34
506	20230630	114900	325208845	5020	5020	5020	5020	16
507	20230630	114800	325128525	5030	5030	5030	5030	440
508	20230630	114700	322915325	5030	5030	5030	5030	7
509	20230630	114600	322880115	5030	5030	5030	5030	75
510	20230630	114500	322502865	5030	5030	5030	5030	10
511	20230630	114400	322452565	5030	5030	5030	5030	10
512	20230630	114300	322402265	5030	5030	5030	5030	0
513	20230630	114200	322402265	5030	5030	5030	5030	26
514	20230630	114100	322271485	5040	5040	5040	5040	0
515	20230630	114000	322271485	5040	5030	5040	5030	727
516	20230630	113900	318607415	5030	5030	5030	5030	202
517	20230630	113800	317591355	5030	5020	5030	5020	423
518	20230630	113700	315467885	5020	5020	5020	5020	100
519	20230630	113600	314965885	5030	5030	5030	5030	109
520	20230630	113500	314417615	5030	5040	5040	5030	205
521	20230630	113400	313384485	5030	5030	5030	5030	11
522	20230630	113300	313329155	5030	5030	5030	5030	0
523	20230630	113200	313329155	5030	5030	5030	5030	0
524	20230630	113100	313329155	5030	5030	5030	5030	365
525	20230630	113000	311493205	5030	5030	5030	5030	10
526	20230630	112900	311442905	5030	5030	5030	5030	0
527	20230630	112800	311442905	5030	5030	5030	5030	1
528	20230630	112700	311437875	5020	5020	5020	5020	10
529	20230630	112600	311387675	5020	5020	5020	5020	0
530	20230630	112500	311387675	5020	5020	5020	5020	0
531	20230630	112400	311387675	5020	5020	5020	5020	0
532	20230630	112300	311387675	5020	5020	5020	5020	0
533	20230630	112200	311387675	5020	5020	5020	5020	26
534	20230630	112100	311257155	5020	5020	5020	5020	0
535	20230630	112000	311257155	5020	5030	5030	5020	724
536	20230630	111900	307616185	5030	5030	5030	5030	42
537	20230630	111800	307404925	5030	5030	5030	5030	1
538	20230630	111700	307399895	5030	5030	5030	5030	0
539	20230630	111600	307399895	5030	5030	5030	5030	595
540	20230630	111500	304407045	5030	5020	5030	5020	11
541	20230630	111400	304351815	5020	5020	5020	5020	4
542	20230630	111300	304331735	5020	5020	5030	5020	9
543	20230630	111200	304286505	5020	5030	5030	5020	102
544	20230630	111100	303773455	5020	5020	5020	5020	1
545	20230630	111000	303768435	5020	5020	5020	5020	5
546	20230630	110900	303743335	5020	5020	5020	5020	5
547	20230630	110800	303718235	5020	5020	5020	5020	179
548	20230630	110700	302819655	5020	5020	5020	5020	81
549	20230630	110600	302413035	5020	5020	5020	5020	0
550	20230630	110500	302413035	5020	5020	5020	5020	54
551	20230630	110400	302141955	5020	5020	5020	5020	0
552	20230630	110300	302141955	5020	5020	5020	5020	0
553	20230630	110200	302141955	5020	5010	5020	5010	114
554	20230630	110100	301569815	5020	5020	5020	5020	201
555	20230630	110000	300560795	5020	5020	5020	5020	21
556	20230630	105900	300455375	5020	5020	5020	5020	0
557	20230630	105800	300455375	5020	5020	5020	5020	14
558	20230630	105700	300385095	5020	5010	5020	5010	31
559	20230630	105600	300229575	5010	5010	5010	5010	98
560	20230630	105500	299738595	5000	5000	5010	5000	359
561	20230630	105400	297941595	5000	5000	5000	5000	4
562	20230630	105300	297921595	5000	5000	5000	5000	191
563	20230630	105200	296966595	5000	5000	5000	5000	0
564	20230630	105100	296966595	5000	5000	5000	5000	11
565	20230630	105000	296911595	5010	5010	5010	5010	0
566	20230630	104900	296911595	5010	5010	5010	5010	54
567	20230630	104800	296641055	5010	5010	5010	5010	4
568	20230630	104700	296621015	5000	5010	5010	5000	145
569	20230630	104600	295894575	5010	5010	5010	5010	6
570	20230630	104500	295864515	5010	5010	5010	5010	7
571	20230630	104400	295829445	5020	5020	5020	5020	160
572	20230630	104300	295026245	5010	5010	5010	5010	1
573	20230630	104200	295021235	5020	5020	5020	5020	0
574	20230630	104100	295021235	5020	5020	5020	5020	305
575	20230630	104000	293490135	5000	5000	5000	5000	1070
576	20230630	103900	288140135	4995	4995	4995	4995	1
577	20230630	103800	288135140	4995	4995	4995	4995	4
578	20230630	103700	288115160	4995	4995	4995	4995	0
579	20230630	103600	288115160	4995	4990	4995	4990	49
580	20230630	103500	287870645	4990	4990	4990	4990	104
581	20230630	103400	287351685	4985	4985	4985	4985	0
582	20230630	103300	287351685	4985	4995	5000	4985	24
583	20230630	103200	287231765	4985	4985	4985	4985	0
584	20230630	103100	287231765	4985	4990	4990	4985	216
585	20230630	103000	286154965	4990	4995	5000	4990	320
586	20230630	102900	284556480	4995	4995	4995	4995	128
587	20230630	102800	283917120	4995	4995	5000	4995	606
588	20230630	102700	280889890	4995	5000	5000	4995	168
589	20230630	102600	280050305	5000	5000	5000	5000	40
590	20230630	102500	279850305	5000	5000	5000	5000	215
591	20230630	102400	278775305	5000	5000	5000	5000	30
592	20230630	102300	278625305	5000	5000	5000	5000	100
593	20230630	102200	278125305	5000	5000	5000	5000	2
594	20230630	102100	278115305	5000	5000	5010	5000	368
595	20230630	102000	276274125	5000	5000	5000	5000	54
596	20230630	101900	276004125	5000	5000	5000	5000	73
597	20230630	101800	275639125	5000	5000	5000	5000	3
598	20230630	101700	275624125	5000	5000	5000	5000	99
599	20230630	101600	275129125	5000	5000	5000	5000	0
600	20230630	101500	275129125	5000	5000	5000	5000	104
601	20230630	101400	274609125	4995	4995	5000	4995	290
602	20230630	101300	273159250	4995	4995	4995	4995	17
603	20230630	101200	273074335	4995	4990	4995	4990	87
604	20230630	101100	272639885	4990	4975	4990	4975	1788
605	20230630	101000	263730265	4970	4970	4970	4970	5
606	20230630	100900	263705415	4970	4970	4970	4970	23
607	20230630	100800	263591105	4970	4970	4970	4970	2
608	20230630	100700	263581165	4970	4960	4970	4960	2067
609	20230630	100600	253327735	4960	4960	4960	4960	2
610	20230630	100500	253317815	4955	4955	4955	4955	0
611	20230630	100400	253317815	4955	4960	4960	4955	135
612	20230630	100300	252648465	4955	4960	4960	4955	14
613	20230630	100200	252579045	4960	4960	4960	4960	17
614	20230630	100100	252494725	4960	4970	4970	4960	4
615	20230630	100000	252474875	4970	4960	4970	4960	13
616	20230630	095900	252410385	4960	4955	4960	4955	114
617	20230630	095800	251845510	4950	4940	4950	4940	727
618	20230630	095700	248247130	4940	4925	4940	4925	852
619	20230630	095600	244048845	4940	4940	4940	4940	14
620	20230630	095500	243979685	4945	4945	4945	4945	7
621	20230630	095400	243945070	4950	4945	4950	4925	763
622	20230630	095300	240172285	4945	4925	4945	4925	289
623	20230630	095200	238744090	4935	4945	4945	4935	436
624	20230630	095100	236588355	4945	4945	4945	4945	24
625	20230630	095000	236469675	4945	4955	4955	4945	310
626	20230630	094900	234934260	4960	4955	4980	4955	324
627	20230630	094800	233326045	4955	4955	4955	4955	2
628	20230630	094700	233316135	4955	4955	4955	4955	9
629	20230630	094600	233271540	4955	4965	4965	4955	123
630	20230630	094500	232661125	4965	4965	4965	4965	41
631	20230630	094400	232457560	4965	4965	4965	4965	350
632	20230630	094300	230719810	4970	4965	4970	4965	191
633	20230630	094200	229770775	4980	4950	4980	4935	2049
634	20230630	094100	219613090	4935	4930	4935	4930	7520
635	20230630	094000	182533785	4925	4915	4925	4905	1384
636	20230630	093900	175719685	4900	4900	4900	4900	0
637	20230630	093800	175719685	4900	4895	4900	4895	710
638	20230630	093700	172243015	4890	4895	4895	4890	385
639	20230630	093600	170359225	4895	4890	4895	4890	405
640	20230630	093500	168377835	4890	4895	4895	4890	8
641	20230630	093400	168338710	4895	4895	4930	4865	2660
642	20230630	093300	155356765	4870	4870	4890	4870	3282
643	20230630	093200	139337960	4865	4880	4885	4865	2557
644	20230630	093100	126882915	4880	4870	4885	4870	2009
645	20230630	093000	117098990	4870	4875	4885	4870	3071
646	20230630	092900	102121780	4875	4880	4880	4875	282
647	20230630	092800	100747025	4880	4880	4880	4875	894
648	20230630	092700	96384310	4885	4895	4895	4885	383
649	20230630	092600	94512625	4895	4890	4895	4885	1073
650	20230630	092500	89264205	4895	4905	4905	4895	1606
651	20230630	092400	81393035	4905	4905	4905	4900	358
652	20230630	092300	79637110	4920	4930	4930	4910	1282
653	20230630	092200	73335750	4930	4935	4935	4930	270
654	20230630	092100	72004110	4935	4935	4945	4935	1132
655	20230630	092000	66413490	4940	4955	4955	4940	3552
656	20230630	091900	48841640	4955	4965	4965	4955	839
657	20230630	091800	44683895	4955	4960	4960	4955	207
658	20230630	091700	43657650	4960	4965	4965	4960	355
659	20230630	091600	41896845	4965	4965	4965	4965	71
660	20230630	091500	41544330	4965	4965	4965	4965	96
661	20230630	091400	41067690	4965	4965	4965	4965	987
662	20230630	091300	36167235	4965	4985	4985	4965	13
663	20230630	091200	36102490	4985	4980	4985	4980	40
664	20230630	091100	35903100	4985	4960	4990	4960	391
665	20230630	091000	33958950	4985	4960	4985	4960	70
666	20230630	090900	33610675	4965	4980	4980	4960	488
667	20230630	090800	31188295	4990	4985	4995	4970	810
668	20230630	090700	27157275	4985	4985	4985	4985	59
669	20230630	090600	26863160	5000	5000	5000	5000	407
670	20230630	090500	24828160	5000	5000	5000	5000	20
671	20230630	090400	24728160	5000	5010	5010	5000	32
672	20230630	090300	24567850	5020	5030	5050	4970	1834
673	20230630	090200	15396190	5010	5000	5030	4995	643
674	20230630	090100	12171450	5000	5030	5030	5000	72
675	20230630	090000	11810680	5010	4955	5010	4955	2381