KissMeData/321820/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	203600	140533210	5080	5080	5080	5080	1149
3	20230630	203500	140533210	5080	5080	5080	5080	0
4	20230630	203400	140533210	5080	5080	5080	5080	0
5	20230630	203300	140533210	5080	5080	5080	5080	0
6	20230630	203200	140533210	5080	5080	5080	5080	0
7	20230630	203100	140533210	5080	5080	5080	5080	0
8	20230630	203000	140533210	5080	5080	5080	5080	0
9	20230630	202900	140533210	5080	5080	5080	5080	0
10	20230630	202800	140533210	5080	5080	5080	5080	0
11	20230630	202700	140533210	5080	5080	5080	5080	0
12	20230630	202600	140533210	5080	5080	5080	5080	0
13	20230630	202500	140533210	5080	5080	5080	5080	0
14	20230630	202400	140533210	5080	5080	5080	5080	0
15	20230630	202300	140533210	5080	5080	5080	5080	0
16	20230630	202200	140533210	5080	5080	5080	5080	0
17	20230630	202100	140533210	5080	5080	5080	5080	0
18	20230630	202000	140533210	5080	5080	5080	5080	0
19	20230630	201900	140533210	5080	5080	5080	5080	0
20	20230630	201800	140533210	5080	5080	5080	5080	0
21	20230630	201700	140533210	5080	5080	5080	5080	0
22	20230630	201600	140533210	5080	5080	5080	5080	0
23	20230630	201500	140533210	5080	5080	5080	5080	0
24	20230630	201400	140533210	5080	5080	5080	5080	0
25	20230630	201300	140533210	5080	5080	5080	5080	0
26	20230630	201200	140533210	5080	5080	5080	5080	0
27	20230630	201100	140533210	5080	5080	5080	5080	0
28	20230630	201000	140533210	5080	5080	5080	5080	0
29	20230630	200900	140533210	5080	5080	5080	5080	0
30	20230630	200800	140533210	5080	5080	5080	5080	0
31	20230630	200700	140533210	5080	5080	5080	5080	0
32	20230630	200600	140533210	5080	5080	5080	5080	1149
33	20230630	200500	140533210	5080	5080	5080	5080	0
34	20230630	200400	140533210	5080	5080	5080	5080	0
35	20230630	200300	140533210	5080	5080	5080	5080	0
36	20230630	200200	140533210	5080	5080	5080	5080	0
37	20230630	200100	140533210	5080	5080	5080	5080	0
38	20230630	200000	140533210	5080	5080	5080	5080	0
39	20230630	195900	140533210	5080	5080	5080	5080	0
40	20230630	195800	140533210	5080	5080	5080	5080	0
41	20230630	195700	140533210	5080	5080	5080	5080	0
42	20230630	195600	140533210	5080	5080	5080	5080	0
43	20230630	195500	140533210	5080	5080	5080	5080	0
44	20230630	195400	140533210	5080	5080	5080	5080	0
45	20230630	195300	140533210	5080	5080	5080	5080	0
46	20230630	195200	140533210	5080	5080	5080	5080	0
47	20230630	195100	140533210	5080	5080	5080	5080	0
48	20230630	195000	140533210	5080	5080	5080	5080	0
49	20230630	194900	140533210	5080	5080	5080	5080	0
50	20230630	194800	140533210	5080	5080	5080	5080	0
51	20230630	194700	140533210	5080	5080	5080	5080	0
52	20230630	194600	140533210	5080	5080	5080	5080	0
53	20230630	194500	140533210	5080	5080	5080	5080	0
54	20230630	194400	140533210	5080	5080	5080	5080	0
55	20230630	194300	140533210	5080	5080	5080	5080	0
56	20230630	194200	140533210	5080	5080	5080	5080	0
57	20230630	194100	140533210	5080	5080	5080	5080	0
58	20230630	194000	140533210	5080	5080	5080	5080	0
59	20230630	193900	140533210	5080	5080	5080	5080	0
60	20230630	193800	140533210	5080	5080	5080	5080	0
61	20230630	193700	140533210	5080	5080	5080	5080	0
62	20230630	193600	140533210	5080	5080	5080	5080	1149
63	20230630	193500	140533210	5080	5080	5080	5080	0
64	20230630	193400	140533210	5080	5080	5080	5080	0
65	20230630	193300	140533210	5080	5080	5080	5080	0
66	20230630	193200	140533210	5080	5080	5080	5080	0
67	20230630	193100	140533210	5080	5080	5080	5080	0
68	20230630	193000	140533210	5080	5080	5080	5080	0
69	20230630	192900	140533210	5080	5080	5080	5080	0
70	20230630	192800	140533210	5080	5080	5080	5080	0
71	20230630	192700	140533210	5080	5080	5080	5080	0
72	20230630	192600	140533210	5080	5080	5080	5080	0
73	20230630	192500	140533210	5080	5080	5080	5080	0
74	20230630	192400	140533210	5080	5080	5080	5080	0
75	20230630	192300	140533210	5080	5080	5080	5080	0
76	20230630	192200	140533210	5080	5080	5080	5080	0
77	20230630	192100	140533210	5080	5080	5080	5080	0
78	20230630	192000	140533210	5080	5080	5080	5080	0
79	20230630	191900	140533210	5080	5080	5080	5080	0
80	20230630	191800	140533210	5080	5080	5080	5080	0
81	20230630	191700	140533210	5080	5080	5080	5080	0
82	20230630	191600	140533210	5080	5080	5080	5080	0
83	20230630	191500	140533210	5080	5080	5080	5080	0
84	20230630	191400	140533210	5080	5080	5080	5080	0
85	20230630	191300	140533210	5080	5080	5080	5080	0
86	20230630	191200	140533210	5080	5080	5080	5080	0
87	20230630	191100	140533210	5080	5080	5080	5080	0
88	20230630	191000	140533210	5080	5080	5080	5080	0
89	20230630	190900	140533210	5080	5080	5080	5080	0
90	20230630	190800	140533210	5080	5080	5080	5080	0
91	20230630	190700	140533210	5080	5080	5080	5080	0
92	20230630	190600	140533210	5080	5080	5080	5080	1149
93	20230630	190500	140533210	5080	5080	5080	5080	0
94	20230630	190400	140533210	5080	5080	5080	5080	0
95	20230630	190300	140533210	5080	5080	5080	5080	0
96	20230630	190200	140533210	5080	5080	5080	5080	0
97	20230630	190100	140533210	5080	5080	5080	5080	0
98	20230630	190000	140533210	5080	5080	5080	5080	0
99	20230630	185900	140533210	5080	5080	5080	5080	0
100	20230630	185800	140533210	5080	5080	5080	5080	0
101	20230630	185700	140533210	5080	5080	5080	5080	0
102	20230630	185600	140533210	5080	5080	5080	5080	0
103	20230630	185500	140533210	5080	5080	5080	5080	0
104	20230630	185400	140533210	5080	5080	5080	5080	0
105	20230630	185300	140533210	5080	5080	5080	5080	0
106	20230630	185200	140533210	5080	5080	5080	5080	0
107	20230630	185100	140533210	5080	5080	5080	5080	0
108	20230630	185000	140533210	5080	5080	5080	5080	0
109	20230630	184900	140533210	5080	5080	5080	5080	0
110	20230630	184800	140533210	5080	5080	5080	5080	0
111	20230630	184700	140533210	5080	5080	5080	5080	0
112	20230630	184600	140533210	5080	5080	5080	5080	0
113	20230630	184500	140533210	5080	5080	5080	5080	0
114	20230630	184400	140533210	5080	5080	5080	5080	0
115	20230630	184300	140533210	5080	5080	5080	5080	0
116	20230630	184200	140533210	5080	5080	5080	5080	0
117	20230630	184100	140533210	5080	5080	5080	5080	0
118	20230630	184000	140533210	5080	5080	5080	5080	0
119	20230630	183900	140533210	5080	5080	5080	5080	0
120	20230630	183800	140533210	5080	5080	5080	5080	0
121	20230630	183700	140533210	5080	5080	5080	5080	0
122	20230630	183600	140533210	5080	5080	5080	5080	1149
123	20230630	183500	140533210	5080	5080	5080	5080	0
124	20230630	183400	140533210	5080	5080	5080	5080	0
125	20230630	183300	140533210	5080	5080	5080	5080	0
126	20230630	183200	140533210	5080	5080	5080	5080	0
127	20230630	183100	140533210	5080	5080	5080	5080	0
128	20230630	183000	140533210	5080	5080	5080	5080	0
129	20230630	182900	140533210	5080	5080	5080	5080	0
130	20230630	182800	140533210	5080	5080	5080	5080	0
131	20230630	182700	140533210	5080	5080	5080	5080	0
132	20230630	182600	140533210	5080	5080	5080	5080	0
133	20230630	182500	140533210	5080	5080	5080	5080	0
134	20230630	182400	140533210	5080	5080	5080	5080	0
135	20230630	182300	140533210	5080	5080	5080	5080	0
136	20230630	182200	140533210	5080	5080	5080	5080	0
137	20230630	182100	140533210	5080	5080	5080	5080	0
138	20230630	182000	140533210	5080	5080	5080	5080	0
139	20230630	181900	140533210	5080	5080	5080	5080	0
140	20230630	181800	140533210	5080	5080	5080	5080	0
141	20230630	181700	140533210	5080	5080	5080	5080	0
142	20230630	181600	140533210	5080	5080	5080	5080	0
143	20230630	181500	140533210	5080	5080	5080	5080	0
144	20230630	181400	140533210	5080	5080	5080	5080	0
145	20230630	181300	140533210	5080	5080	5080	5080	0
146	20230630	181200	140533210	5080	5080	5080	5080	0
147	20230630	181100	140533210	5080	5080	5080	5080	0
148	20230630	181000	140533210	5080	5080	5080	5080	0
149	20230630	180900	140533210	5080	5080	5080	5080	0
150	20230630	180800	140533210	5080	5080	5080	5080	0
151	20230630	180700	140533210	5080	5080	5080	5080	0
152	20230630	180600	140533210	5080	5080	5080	5080	1149
153	20230630	180500	140533210	5080	5080	5080	5080	0
154	20230630	180400	140533210	5080	5080	5080	5080	0
155	20230630	180300	140533210	5080	5080	5080	5080	0
156	20230630	180200	140533210	5080	5080	5080	5080	0
157	20230630	180100	140533210	5080	5080	5080	5080	0
158	20230630	180000	140533210	5080	5080	5080	5080	0
159	20230630	175900	140533210	5080	5080	5080	5080	0
160	20230630	175800	140533210	5080	5080	5080	5080	0
161	20230630	175700	140533210	5080	5080	5080	5080	0
162	20230630	175600	140533210	5080	5080	5080	5080	0
163	20230630	175500	140533210	5080	5080	5080	5080	0
164	20230630	175400	140533210	5080	5080	5080	5080	0
165	20230630	175300	140533210	5080	5080	5080	5080	0
166	20230630	175200	140533210	5080	5080	5080	5080	0
167	20230630	175100	140533210	5080	5080	5080	5080	0
168	20230630	175000	140533210	5080	5080	5080	5080	0
169	20230630	174900	140533210	5080	5080	5080	5080	0
170	20230630	174800	140533210	5080	5080	5080	5080	0
171	20230630	174700	140533210	5080	5080	5080	5080	0
172	20230630	174600	140533210	5080	5080	5080	5080	0
173	20230630	174500	140533210	5080	5080	5080	5080	0
174	20230630	174400	140533210	5080	5080	5080	5080	0
175	20230630	174300	140533210	5080	5080	5080	5080	0
176	20230630	174200	140533210	5080	5080	5080	5080	0
177	20230630	174100	140533210	5080	5080	5080	5080	0
178	20230630	174000	140533210	5080	5080	5080	5080	0
179	20230630	173900	140533210	5080	5080	5080	5080	0
180	20230630	173800	140533210	5080	5080	5080	5080	0
181	20230630	173700	140533210	5080	5080	5080	5080	0
182	20230630	173600	140533210	5080	5080	5080	5080	1149
183	20230630	173500	140533210	5080	5080	5080	5080	0
184	20230630	173400	140533210	5080	5080	5080	5080	0
185	20230630	173300	140533210	5080	5080	5080	5080	0
186	20230630	173200	140533210	5080	5080	5080	5080	0
187	20230630	173100	140533210	5080	5080	5080	5080	0
188	20230630	173000	140533210	5080	5080	5080	5080	0
189	20230630	172900	140533210	5080	5080	5080	5080	0
190	20230630	172800	140533210	5080	5080	5080	5080	0
191	20230630	172700	140533210	5080	5080	5080	5080	0
192	20230630	172600	140533210	5080	5080	5080	5080	0
193	20230630	172500	140533210	5080	5080	5080	5080	0
194	20230630	172400	140533210	5080	5080	5080	5080	0
195	20230630	172300	140533210	5080	5080	5080	5080	0
196	20230630	172200	140533210	5080	5080	5080	5080	0
197	20230630	172100	140533210	5080	5080	5080	5080	0
198	20230630	172000	140533210	5080	5080	5080	5080	0
199	20230630	171900	140533210	5080	5080	5080	5080	0
200	20230630	171800	140533210	5080	5080	5080	5080	0
201	20230630	171700	140533210	5080	5080	5080	5080	0
202	20230630	171600	140533210	5080	5080	5080	5080	0
203	20230630	171500	140533210	5080	5080	5080	5080	0
204	20230630	171400	140533210	5080	5080	5080	5080	0
205	20230630	171300	140533210	5080	5080	5080	5080	0
206	20230630	171200	140533210	5080	5080	5080	5080	0
207	20230630	171100	140533210	5080	5080	5080	5080	0
208	20230630	171000	140533210	5080	5080	5080	5080	0
209	20230630	170900	140533210	5080	5080	5080	5080	0
210	20230630	170800	140533210	5080	5080	5080	5080	0
211	20230630	170700	140533210	5080	5080	5080	5080	0
212	20230630	170600	140533210	5080	5080	5080	5080	1149
213	20230630	170500	140533210	5080	5080	5080	5080	0
214	20230630	170400	140533210	5080	5080	5080	5080	0
215	20230630	170300	140533210	5080	5080	5080	5080	0
216	20230630	170200	140533210	5080	5080	5080	5080	0
217	20230630	170100	140533210	5080	5080	5080	5080	0
218	20230630	170000	140533210	5080	5080	5080	5080	0
219	20230630	165900	140533210	5080	5080	5080	5080	0
220	20230630	165800	140533210	5080	5080	5080	5080	0
221	20230630	165700	140533210	5080	5080	5080	5080	0
222	20230630	165600	140533210	5080	5080	5080	5080	0
223	20230630	165500	140533210	5080	5080	5080	5080	0
224	20230630	165400	140533210	5080	5080	5080	5080	0
225	20230630	165300	140533210	5080	5080	5080	5080	0
226	20230630	165200	140533210	5080	5080	5080	5080	0
227	20230630	165100	140533210	5080	5080	5080	5080	0
228	20230630	165000	140533210	5080	5080	5080	5080	0
229	20230630	164900	140533210	5080	5080	5080	5080	0
230	20230630	164800	140533210	5080	5080	5080	5080	0
231	20230630	164700	140533210	5080	5080	5080	5080	0
232	20230630	164600	140533210	5080	5080	5080	5080	0
233	20230630	164500	140533210	5080	5080	5080	5080	0
234	20230630	164400	140533210	5080	5080	5080	5080	0
235	20230630	164300	140533210	5080	5080	5080	5080	0
236	20230630	164200	140533210	5080	5080	5080	5080	0
237	20230630	164100	140533210	5080	5080	5080	5080	0
238	20230630	164000	140533210	5080	5080	5080	5080	0
239	20230630	163900	140533210	5080	5080	5080	5080	0
240	20230630	163800	140533210	5080	5080	5080	5080	0
241	20230630	163700	140533210	5080	5080	5080	5080	0
242	20230630	163600	140533210	5080	5080	5080	5080	1149
243	20230630	163500	140533210	5080	5080	5080	5080	0
244	20230630	163400	140533210	5080	5080	5080	5080	0
245	20230630	163300	140533210	5080	5080	5080	5080	0
246	20230630	163200	140533210	5080	5080	5080	5080	0
247	20230630	163100	140533210	5080	5080	5080	5080	0
248	20230630	163000	140533210	5080	5080	5080	5080	0
249	20230630	162900	140533210	5080	5080	5080	5080	0
250	20230630	162800	140533210	5080	5080	5080	5080	0
251	20230630	162700	140533210	5080	5080	5080	5080	0
252	20230630	162600	140533210	5080	5080	5080	5080	0
253	20230630	162500	140533210	5080	5080	5080	5080	0
254	20230630	162400	140533210	5080	5080	5080	5080	0
255	20230630	162300	140533210	5080	5080	5080	5080	0
256	20230630	162200	140533210	5080	5080	5080	5080	0
257	20230630	162100	140533210	5080	5080	5080	5080	0
258	20230630	162000	140533210	5080	5080	5080	5080	0
259	20230630	161900	140533210	5080	5080	5080	5080	0
260	20230630	161800	140533210	5080	5080	5080	5080	0
261	20230630	161700	140533210	5080	5080	5080	5080	0
262	20230630	161600	140533210	5080	5080	5080	5080	0
263	20230630	161500	140533210	5080	5080	5080	5080	0
264	20230630	161400	140533210	5080	5080	5080	5080	0
265	20230630	161300	140533210	5080	5080	5080	5080	0
266	20230630	161200	140533210	5080	5080	5080	5080	0
267	20230630	161100	140533210	5080	5080	5080	5080	0
268	20230630	161000	140533210	5080	5080	5080	5080	0
269	20230630	160900	140533210	5080	5080	5080	5080	0
270	20230630	160800	140533210	5080	5080	5080	5080	0
271	20230630	160700	140533210	5080	5080	5080	5080	0
272	20230630	160600	140533210	5080	5080	5080	5080	1149
273	20230630	160500	140533210	5080	5080	5080	5080	0
274	20230630	160400	140533210	5080	5080	5080	5080	0
275	20230630	160300	140533210	5080	5080	5080	5080	0
276	20230630	160200	140533210	5080	5080	5080	5080	0
277	20230630	160100	140533210	5080	5080	5080	5080	0
278	20230630	160000	140533210	5080	5080	5080	5080	0
279	20230630	155900	140533210	5080	5080	5080	5080	0
280	20230630	155800	140533210	5080	5080	5080	5080	0
281	20230630	155700	140533210	5080	5080	5080	5080	0
282	20230630	155600	140533210	5080	5080	5080	5080	0
283	20230630	155500	140533210	5080	5080	5080	5080	0
284	20230630	155400	140533210	5080	5080	5080	5080	0
285	20230630	155300	140533210	5080	5080	5080	5080	0
286	20230630	155200	140533210	5080	5080	5080	5080	0
287	20230630	155100	140533210	5080	5080	5080	5080	0
288	20230630	155000	140533210	5080	5080	5080	5080	0
289	20230630	154900	140533210	5080	5080	5080	5080	0
290	20230630	154800	140533210	5080	5080	5080	5080	0
291	20230630	154700	140533210	5080	5080	5080	5080	0
292	20230630	154600	140533210	5080	5080	5080	5080	0
293	20230630	154500	140533210	5080	5080	5080	5080	0
294	20230630	154400	140533210	5080	5080	5080	5080	0
295	20230630	154300	140533210	5080	5080	5080	5080	0
296	20230630	154200	140533210	5080	5080	5080	5080	0
297	20230630	154100	140533210	5080	5080	5080	5080	0
298	20230630	154000	140533210	5080	5080	5080	5080	0
299	20230630	153900	140533210	5080	5080	5080	5080	0
300	20230630	153800	140533210	5080	5080	5080	5080	0
301	20230630	153700	140533210	5080	5080	5080	5080	0
302	20230630	153600	140533210	5080	5080	5080	5080	1149
303	20230630	153500	140533210	5080	5080	5080	5080	0
304	20230630	153400	140533210	5080	5080	5080	5080	0
305	20230630	153300	140533210	5080	5080	5080	5080	0
306	20230630	153200	140533210	5080	5080	5080	5080	0
307	20230630	153100	140533210	5080	5080	5080	5080	0
308	20230630	153000	140533210	5080	5080	5080	5080	1149
309	20230630	152900	134696290	5140	5140	5140	5140	0
310	20230630	152800	134696290	5140	5140	5140	5140	0
311	20230630	152700	134696290	5140	5140	5140	5140	0
312	20230630	152600	134696290	5140	5140	5140	5140	0
313	20230630	152500	134696290	5140	5140	5140	5140	0
314	20230630	152400	134696290	5140	5140	5140	5140	0
315	20230630	152300	134696290	5140	5140	5140	5140	0
316	20230630	152200	134696290	5140	5140	5140	5140	0
317	20230630	152100	134696290	5140	5140	5140	5140	0
318	20230630	152000	134696290	5140	5140	5140	5140	0
319	20230630	151900	134696290	5140	5120	5140	5120	96
320	20230630	151800	134204750	5160	5140	5160	5140	3
321	20230630	151700	134189310	5160	5120	5160	5120	263
322	20230630	151600	132841810	5120	5120	5120	5120	0
323	20230630	151500	132841810	5120	5120	5120	5120	5
324	20230630	151400	132816210	5120	5120	5120	5120	0
325	20230630	151300	132816210	5120	5120	5120	5120	116
326	20230630	151200	132222290	5130	5130	5130	5130	0
327	20230630	151100	132222290	5130	5130	5130	5130	1
328	20230630	151000	132217160	5120	5120	5120	5120	0
329	20230630	150900	132217160	5120	5160	5170	5100	900
330	20230630	150800	127613270	5180	5110	5180	5110	560
331	20230630	150700	124721130	5120	5120	5120	5120	500
332	20230630	150600	122161130	5120	5120	5120	5120	0
333	20230630	150500	122161130	5120	5110	5120	5110	14
334	20230630	150400	122089580	5110	5110	5110	5110	0
335	20230630	150300	122089580	5110	5110	5110	5110	1
336	20230630	150200	122084470	5090	5090	5090	5090	5
337	20230630	150100	122059020	5110	5110	5110	5110	399
338	20230630	150000	120020130	5120	5120	5120	5120	0
339	20230630	145900	120020130	5120	5120	5120	5120	0
340	20230630	145800	120020130	5120	5120	5120	5120	0
341	20230630	145700	120020130	5120	5120	5120	5120	0
342	20230630	145600	120020130	5120	5120	5120	5120	7
343	20230630	145500	119984290	5110	5110	5110	5110	0
344	20230630	145400	119984290	5110	5110	5110	5110	0
345	20230630	145300	119984290	5110	5110	5110	5110	0
346	20230630	145200	119984290	5110	5110	5110	5110	0
347	20230630	145100	119984290	5110	5110	5110	5110	1
348	20230630	145000	119979180	5090	5090	5090	5090	0
349	20230630	144900	119979180	5090	5090	5090	5090	150
350	20230630	144800	119215680	5120	5120	5120	5120	2
351	20230630	144700	119205440	5120	5120	5120	5120	1
352	20230630	144600	119200320	5090	5090	5090	5090	1
353	20230630	144500	119195230	5120	5120	5120	5120	2
354	20230630	144400	119184990	5120	5120	5120	5120	0
355	20230630	144300	119184990	5120	5120	5120	5120	1
356	20230630	144200	119179870	5120	5120	5120	5120	0
357	20230630	144100	119179870	5120	5120	5120	5120	0
358	20230630	144000	119179870	5120	5120	5120	5120	0
359	20230630	143900	119179870	5120	5120	5120	5120	0
360	20230630	143800	119179870	5120	5120	5120	5120	0
361	20230630	143700	119179870	5120	5120	5120	5120	0
362	20230630	143600	119179870	5120	5120	5120	5120	0
363	20230630	143500	119179870	5120	5120	5120	5120	0
364	20230630	143400	119179870	5120	5120	5120	5120	0
365	20230630	143300	119179870	5120	5120	5120	5120	1
366	20230630	143200	119174750	5110	5110	5110	5110	0
367	20230630	143100	119174750	5110	5110	5110	5110	1
368	20230630	143000	119169640	5110	5110	5110	5110	0
369	20230630	142900	119169640	5110	5110	5110	5110	0
370	20230630	142800	119169640	5110	5110	5110	5110	1
371	20230630	142700	119164530	5110	5110	5110	5110	0
372	20230630	142600	119164530	5110	5110	5110	5110	3
373	20230630	142500	119149200	5110	5110	5110	5110	0
374	20230630	142400	119149200	5110	5120	5120	5110	4
375	20230630	142300	119128730	5120	5120	5120	5120	3
376	20230630	142200	119113370	5120	5120	5120	5120	23
377	20230630	142100	118995610	5120	5120	5120	5120	0
378	20230630	142000	118995610	5120	5120	5120	5120	12
379	20230630	141900	118934170	5120	5120	5120	5120	2
380	20230630	141800	118923930	5120	5120	5120	5120	1
381	20230630	141700	118918810	5120	5120	5120	5120	1
382	20230630	141600	118913690	5120	5130	5130	5080	67
383	20230630	141500	118573240	5130	5130	5130	5130	0
384	20230630	141400	118573240	5130	5130	5130	5130	11
385	20230630	141300	118516810	5130	5130	5130	5130	0
386	20230630	141200	118516810	5130	5130	5130	5130	4
387	20230630	141100	118496290	5130	5130	5130	5130	1
388	20230630	141000	118491160	5130	5130	5130	5130	1
389	20230630	140900	118486030	5060	5080	5130	5060	738
390	20230630	140800	114733940	5080	5070	5080	5070	5000
391	20230630	140700	89378130	5070	5070	5070	5070	19
392	20230630	140600	89281800	5070	5070	5070	5070	0
393	20230630	140500	89281800	5070	5070	5070	5070	0
394	20230630	140400	89281800	5070	5070	5070	5070	0
395	20230630	140300	89281800	5070	5070	5070	5070	0
396	20230630	140200	89281800	5070	5070	5070	5070	0
397	20230630	140100	89281800	5070	5070	5070	5070	0
398	20230630	140000	89281800	5070	5070	5070	5070	0
399	20230630	135900	89281800	5070	5070	5070	5070	0
400	20230630	135800	89281800	5070	5070	5070	5070	0
401	20230630	135700	89281800	5070	5070	5070	5070	0
402	20230630	135600	89281800	5070	5070	5070	5070	0
403	20230630	135500	89281800	5070	5070	5070	5070	0
404	20230630	135400	89281800	5070	5070	5070	5070	0
405	20230630	135300	89281800	5070	5070	5070	5070	0
406	20230630	135200	89281800	5070	5070	5070	5070	0
407	20230630	135100	89281800	5070	5070	5070	5070	0
408	20230630	135000	89281800	5070	5070	5070	5070	0
409	20230630	134900	89281800	5070	5070	5070	5070	0
410	20230630	134800	89281800	5070	5070	5070	5070	0
411	20230630	134700	89281800	5070	5070	5070	5070	0
412	20230630	134600	89281800	5070	5070	5070	5070	0
413	20230630	134500	89281800	5070	5070	5070	5070	0
414	20230630	134400	89281800	5070	5070	5070	5070	0
415	20230630	134300	89281800	5070	5070	5070	5070	0
416	20230630	134200	89281800	5070	5070	5070	5070	0
417	20230630	134100	89281800	5070	5070	5070	5070	0
418	20230630	134000	89281800	5070	5070	5070	5070	20
419	20230630	133900	89180400	5070	5070	5070	5070	0
420	20230630	133800	89180400	5070	5070	5070	5070	1
421	20230630	133700	89175330	5050	5050	5050	5050	0
422	20230630	133600	89175330	5050	5050	5050	5050	0
423	20230630	133500	89175330	5050	5050	5050	5050	100
424	20230630	133400	88670330	5070	5070	5070	5070	0
425	20230630	133300	88670330	5070	5070	5070	5070	0
426	20230630	133200	88670330	5070	5070	5070	5070	0
427	20230630	133100	88670330	5070	5070	5070	5070	0
428	20230630	133000	88670330	5070	5070	5070	5070	1
429	20230630	132900	88665260	5070	5070	5070	5070	0
430	20230630	132800	88665260	5070	5070	5070	5070	0
431	20230630	132700	88665260	5070	5070	5070	5070	0
432	20230630	132600	88665260	5070	5070	5070	5070	1
433	20230630	132500	88660190	5070	5060	5070	5060	102
434	20230630	132400	88143060	5080	5080	5080	5080	0
435	20230630	132300	88143060	5080	5080	5080	5080	0
436	20230630	132200	88143060	5080	5080	5080	5080	0
437	20230630	132100	88143060	5080	5080	5080	5080	0
438	20230630	132000	88143060	5080	5080	5080	5080	0
439	20230630	131900	88143060	5080	5080	5080	5080	0
440	20230630	131800	88143060	5080	5080	5080	5080	0
441	20230630	131700	88143060	5080	5080	5080	5080	0
442	20230630	131600	88143060	5080	5080	5080	5080	0
443	20230630	131500	88143060	5080	5080	5080	5080	1
444	20230630	131400	88137980	5050	5050	5050	5050	0
445	20230630	131300	88137980	5050	5050	5050	5050	200
446	20230630	131200	87127980	5080	5080	5080	5080	0
447	20230630	131100	87127980	5080	5080	5080	5080	0
448	20230630	131000	87127980	5080	5080	5080	5080	0
449	20230630	130900	87127980	5080	5080	5080	5080	0
450	20230630	130800	87127980	5080	5080	5080	5080	0
451	20230630	130700	87127980	5080	5080	5080	5080	0
452	20230630	130600	87127980	5080	5080	5080	5080	0
453	20230630	130500	87127980	5080	5080	5080	5080	0
454	20230630	130400	87127980	5080	5080	5080	5080	0
455	20230630	130300	87127980	5080	5080	5080	5080	0
456	20230630	130200	87127980	5080	5080	5080	5080	30
457	20230630	130100	86975580	5080	5080	5080	5080	0
458	20230630	130000	86975580	5080	5080	5080	5080	0
459	20230630	125900	86975580	5080	5080	5080	5080	0
460	20230630	125800	86975580	5080	5080	5080	5080	0
461	20230630	125700	86975580	5080	5080	5080	5080	0
462	20230630	125600	86975580	5080	5080	5080	5080	0
463	20230630	125500	86975580	5080	5080	5080	5080	0
464	20230630	125400	86975580	5080	5080	5080	5080	13
465	20230630	125300	86909540	5090	5090	5090	5090	0
466	20230630	125200	86909540	5090	5090	5090	5090	0
467	20230630	125100	86909540	5090	5090	5090	5090	0
468	20230630	125000	86909540	5090	5090	5090	5090	0
469	20230630	124900	86909540	5090	5090	5090	5090	0
470	20230630	124800	86909540	5090	5090	5090	5090	0
471	20230630	124700	86909540	5090	5090	5090	5090	0
472	20230630	124600	86909540	5090	5090	5090	5090	0
473	20230630	124500	86909540	5090	5090	5090	5090	0
474	20230630	124400	86909540	5090	5090	5090	5090	0
475	20230630	124300	86909540	5090	5090	5090	5090	0
476	20230630	124200	86909540	5090	5090	5090	5090	0
477	20230630	124100	86909540	5090	5090	5090	5090	0
478	20230630	124000	86909540	5090	5090	5090	5090	0
479	20230630	123900	86909540	5090	5090	5090	5090	0
480	20230630	123800	86909540	5090	5090	5090	5090	0
481	20230630	123700	86909540	5090	5090	5090	5090	0
482	20230630	123600	86909540	5090	5090	5090	5090	17
483	20230630	123500	86823010	5090	5090	5090	5090	0
484	20230630	123400	86823010	5090	5090	5090	5090	0
485	20230630	123300	86823010	5090	5090	5090	5090	0
486	20230630	123200	86823010	5090	5090	5090	5090	1
487	20230630	123100	86817920	5050	5050	5050	5050	10
488	20230630	123000	86767420	5090	5090	5090	5090	1
489	20230630	122900	86762330	5040	5040	5040	5040	0
490	20230630	122800	86762330	5040	5040	5040	5040	0
491	20230630	122700	86762330	5040	5050	5050	5040	500
492	20230630	122600	84240630	5080	5080	5080	5080	1
493	20230630	122500	84235550	5090	5080	5090	5080	178
494	20230630	122400	83329680	5080	5080	5080	5080	0
495	20230630	122300	83329680	5080	5080	5080	5080	0
496	20230630	122200	83329680	5080	5080	5080	5080	0
497	20230630	122100	83329680	5080	5080	5080	5080	0
498	20230630	122000	83329680	5080	5080	5080	5080	0
499	20230630	121900	83329680	5080	5080	5080	5080	0
500	20230630	121800	83329680	5080	5080	5080	5080	0
501	20230630	121700	83329680	5080	5080	5080	5080	0
502	20230630	121600	83329680	5080	5080	5080	5080	0
503	20230630	121500	83329680	5080	5080	5080	5080	0
504	20230630	121400	83329680	5080	5080	5080	5080	0
505	20230630	121300	83329680	5080	5080	5080	5080	0
506	20230630	121200	83329680	5080	5080	5080	5080	4
507	20230630	121100	83309360	5080	5080	5080	5080	1
508	20230630	121000	83304280	5080	5080	5080	5080	0
509	20230630	120900	83304280	5080	5080	5080	5080	20
510	20230630	120800	83202680	5080	5080	5080	5080	0
511	20230630	120700	83202680	5080	5070	5080	5050	755
512	20230630	120600	79388530	5090	5090	5090	5090	7
513	20230630	120500	79352900	5100	5080	5110	5080	215
514	20230630	120400	78257760	5080	5080	5080	5080	5
515	20230630	120300	78232360	5080	5080	5080	5080	0
516	20230630	120200	78232360	5080	5080	5080	5080	0
517	20230630	120100	78232360	5080	5080	5080	5080	0
518	20230630	120000	78232360	5080	5080	5080	5080	0
519	20230630	115900	78232360	5080	5080	5080	5080	0
520	20230630	115800	78232360	5080	5080	5080	5080	0
521	20230630	115700	78232360	5080	5080	5080	5080	0
522	20230630	115600	78232360	5080	5080	5080	5080	0
523	20230630	115500	78232360	5080	5080	5080	5080	1
524	20230630	115400	78227280	5070	5070	5070	5070	0
525	20230630	115300	78227280	5070	5070	5070	5070	0
526	20230630	115200	78227280	5070	5070	5070	5070	10
527	20230630	115100	78176580	5080	5070	5080	5070	7
528	20230630	115000	78141080	5100	5100	5100	5100	0
529	20230630	114900	78141080	5100	5100	5100	5100	0
530	20230630	114800	78141080	5100	5100	5100	5100	5
531	20230630	114700	78115580	5100	5100	5100	5100	0
532	20230630	114600	78115580	5100	5100	5100	5100	0
533	20230630	114500	78115580	5100	5100	5100	5100	0
534	20230630	114400	78115580	5100	5100	5100	5100	1
535	20230630	114300	78110480	5110	5110	5110	5110	0
536	20230630	114200	78110480	5110	5110	5110	5110	0
537	20230630	114100	78110480	5110	5110	5110	5110	0
538	20230630	114000	78110480	5110	5110	5110	5110	0
539	20230630	113900	78110480	5110	5080	5110	5080	800
540	20230630	113800	74024360	5080	5080	5080	5080	0
541	20230630	113700	74024360	5080	5070	5080	5070	139
542	20230630	113600	73319620	5070	5070	5070	5070	22
543	20230630	113500	73208080	5070	5060	5070	5060	8
544	20230630	113400	73167590	5060	5070	5070	5060	208
545	20230630	113300	72113060	5090	5090	5090	5090	1
546	20230630	113200	72107970	5090	5090	5090	5090	0
547	20230630	113100	72107970	5090	5090	5090	5090	1
548	20230630	113000	72102880	5090	5090	5090	5090	0
549	20230630	112900	72102880	5090	5090	5090	5090	5
550	20230630	112800	72077430	5090	5090	5090	5090	0
551	20230630	112700	72077430	5090	5090	5090	5090	0
552	20230630	112600	72077430	5090	5090	5090	5090	0
553	20230630	112500	72077430	5090	5090	5090	5090	0
554	20230630	112400	72077430	5090	5090	5090	5090	0
555	20230630	112300	72077430	5090	5090	5090	5090	1
556	20230630	112200	72072340	5100	5100	5100	5100	0
557	20230630	112100	72072340	5100	5100	5100	5100	0
558	20230630	112000	72072340	5100	5100	5100	5100	0
559	20230630	111900	72072340	5100	5100	5100	5100	0
560	20230630	111800	72072340	5100	5100	5100	5100	0
561	20230630	111700	72072340	5100	5100	5100	5100	0
562	20230630	111600	72072340	5100	5100	5100	5100	0
563	20230630	111500	72072340	5100	5100	5100	5100	0
564	20230630	111400	72072340	5100	5100	5100	5100	0
565	20230630	111300	72072340	5100	5100	5100	5100	1
566	20230630	111200	72067240	5050	5080	5100	5050	92
567	20230630	111100	71600800	5080	5080	5080	5080	1
568	20230630	111000	71595720	5050	5050	5050	5050	0
569	20230630	110900	71595720	5050	5050	5050	5050	0
570	20230630	110800	71595720	5050	5050	5050	5050	0
571	20230630	110700	71595720	5050	5050	5050	5050	0
572	20230630	110600	71595720	5050	5050	5050	5050	0
573	20230630	110500	71595720	5050	5050	5050	5050	0
574	20230630	110400	71595720	5050	5050	5050	5050	0
575	20230630	110300	71595720	5050	5050	5050	5050	0
576	20230630	110200	71595720	5050	5050	5050	5050	0
577	20230630	110100	71595720	5050	5050	5050	5050	4
578	20230630	110000	71575520	5080	5080	5080	5080	20
579	20230630	105900	71473920	5080	5080	5080	5080	1
580	20230630	105800	71468840	5080	5080	5080	5080	0
581	20230630	105700	71468840	5080	5080	5080	5080	0
582	20230630	105600	71468840	5080	5080	5080	5080	1
583	20230630	105500	71463760	5050	5050	5050	5050	4
584	20230630	105400	71443560	5080	5080	5080	5080	1
585	20230630	105300	71438480	5070	5070	5070	5070	1
586	20230630	105200	71433410	5080	5080	5080	5080	0
587	20230630	105100	71433410	5080	5080	5080	5080	0
588	20230630	105000	71433410	5080	5080	5080	5080	7
589	20230630	104900	71397850	5080	5080	5080	5080	0
590	20230630	104800	71397850	5080	5080	5080	5080	3
591	20230630	104700	71382610	5080	5080	5080	5080	0
592	20230630	104600	71382610	5080	5080	5080	5080	0
593	20230630	104500	71382610	5080	5070	5080	5070	33
594	20230630	104400	71214990	5070	5070	5070	5070	1
595	20230630	104300	71209920	5060	5060	5060	5060	75
596	20230630	104200	70830420	5060	5060	5060	5060	0
597	20230630	104100	70830420	5060	5060	5060	5060	10
598	20230630	104000	70779820	5060	5060	5060	5060	1
599	20230630	103900	70774760	5040	5040	5040	5040	0
600	20230630	103800	70774760	5040	5040	5040	5040	1000
601	20230630	103700	65734760	5060	5040	5060	5040	1002
602	20230630	103600	60684660	5040	5040	5040	5040	0
603	20230630	103500	60684660	5040	5050	5050	5040	280
604	20230630	103400	59273260	5060	5060	5060	5060	0
605	20230630	103300	59273260	5060	5060	5060	5060	0
606	20230630	103200	59273260	5060	5060	5060	5060	0
607	20230630	103100	59273260	5060	5060	5060	5060	0
608	20230630	103000	59273260	5060	5060	5060	5060	0
609	20230630	102900	59273260	5060	5060	5060	5060	0
610	20230630	102800	59273260	5060	5060	5060	5060	0
611	20230630	102700	59273260	5060	5060	5060	5060	0
612	20230630	102600	59273260	5060	5060	5060	5060	0
613	20230630	102500	59273260	5060	5060	5060	5060	0
614	20230630	102400	59273260	5060	5060	5060	5060	0
615	20230630	102300	59273260	5060	5060	5060	5060	0
616	20230630	102200	59273260	5060	5060	5060	5030	1001
617	20230630	102100	54227570	5090	5090	5090	5090	0
618	20230630	102000	54227570	5090	5090	5090	5090	0
619	20230630	101900	54227570	5090	5090	5090	5090	0
620	20230630	101800	54227570	5090	5090	5090	5090	0
621	20230630	101700	54227570	5090	5090	5090	5090	0
622	20230630	101600	54227570	5090	5090	5090	5090	0
623	20230630	101500	54227570	5090	5060	5090	5060	13
624	20230630	101400	54161700	5100	5100	5100	5100	0
625	20230630	101300	54161700	5100	5100	5100	5100	0
626	20230630	101200	54161700	5100	5100	5100	5100	0
627	20230630	101100	54161700	5100	5100	5100	5100	0
628	20230630	101000	54161700	5100	5100	5100	5100	0
629	20230630	100900	54161700	5100	5100	5100	5100	0
630	20230630	100800	54161700	5100	5100	5100	5100	1
631	20230630	100700	54156600	5100	5100	5100	5100	0
632	20230630	100600	54156600	5100	5100	5100	5100	0
633	20230630	100500	54156600	5100	5080	5100	5040	139
634	20230630	100400	53452720	5110	5110	5110	5110	0
635	20230630	100300	53452720	5110	5090	5110	5090	31
636	20230630	100200	53294910	5070	5060	5070	5060	361
637	20230630	100100	51465780	5060	5060	5060	5060	15
638	20230630	100000	51389880	5060	5060	5060	5060	0
639	20230630	095900	51389880	5060	5030	5060	5030	12
640	20230630	095800	51329490	5060	5060	5060	5060	0
641	20230630	095700	51329490	5060	5030	5060	5030	22
642	20230630	095600	51218680	5060	5050	5060	5050	3
643	20230630	095500	51203520	5050	5050	5050	5050	7
644	20230630	095400	51168170	5040	5040	5040	5040	115
645	20230630	095300	50588570	5040	5030	5040	5030	12
646	20230630	095200	50528200	5030	5040	5040	5030	23
647	20230630	095100	50412320	5050	5050	5050	5000	1013
648	20230630	095000	45336980	5050	5030	5050	5030	281
649	20230630	094900	43918840	5040	5040	5040	5020	22
650	20230630	094800	43808040	5010	5120	5120	4860	6587
651	20230630	094700	10901300	5150	5150	5150	5150	0
652	20230630	094600	10901300	5150	5150	5150	5150	1
653	20230630	094500	10896150	5150	5150	5150	5150	0
654	20230630	094400	10896150	5150	5150	5150	5150	0
655	20230630	094300	10896150	5150	5150	5150	5150	0
656	20230630	094200	10896150	5150	5150	5150	5150	0
657	20230630	094100	10896150	5150	5150	5150	5150	7
658	20230630	094000	10860100	5150	5150	5150	5150	9
659	20230630	093900	10813750	5150	5150	5150	5150	2
660	20230630	093800	10803450	5150	5150	5150	5150	0
661	20230630	093700	10803450	5150	5140	5150	5140	61
662	20230630	093600	10489420	5150	5150	5150	5150	0
663	20230630	093500	10489420	5150	5150	5150	5150	0
664	20230630	093400	10489420	5150	5140	5150	5140	4
665	20230630	093300	10468840	5090	5190	5190	5090	461
666	20230630	093200	8109230	5200	5200	5200	5200	0
667	20230630	093100	8109230	5200	5200	5200	5200	2
668	20230630	093000	8098830	5190	5190	5190	5190	6
669	20230630	092900	8067690	5200	5200	5200	5200	2
670	20230630	092800	8057290	5190	5200	5200	5190	22
671	20230630	092700	7942900	5200	5200	5200	5200	44
672	20230630	092600	7714100	5200	5200	5200	5200	41
673	20230630	092500	7500900	5200	5200	5200	5200	1
674	20230630	092400	7495700	5190	5190	5190	5190	12
675	20230630	092300	7433420	5200	5200	5200	5200	0
676	20230630	092200	7433420	5200	5200	5200	5200	0
677	20230630	092100	7433420	5200	5200	5200	5200	1
678	20230630	092000	7428220	5200	5200	5200	5200	0
679	20230630	091900	7428220	5200	5190	5200	5190	5
680	20230630	091800	7402260	5200	5200	5200	5200	0
681	20230630	091700	7402260	5200	5200	5200	5200	0
682	20230630	091600	7402260	5200	5190	5200	5190	16
683	20230630	091500	7319110	5190	5190	5190	5190	15
684	20230630	091400	7241260	5190	5190	5190	5190	44
685	20230630	091300	7012900	5200	5220	5220	5200	483
686	20230630	091200	4500760	5240	5230	5240	5230	180
687	20230630	091100	3557640	5240	5240	5240	5240	18
688	20230630	091000	3463320	5240	5240	5240	5240	18
689	20230630	090900	3369000	5240	5240	5240	5240	2
690	20230630	090800	3358520	5240	5230	5240	5230	305
691	20230630	090700	1760640	5240	5240	5240	5240	0
692	20230630	090600	1760640	5240	5240	5240	5240	0
693	20230630	090500	1760640	5240	5240	5240	5240	0
694	20230630	090400	1760640	5240	5240	5240	5240	0
695	20230630	090300	1760640	5240	5240	5240	5240	0
696	20230630	090200	1760640	5240	5240	5240	5240	0
697	20230630	090100	1760640	5240	5240	5240	5240	1
698	20230630	090000	1755400	5240	5240	5240	5240	335