KissMeData/110990/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	195100	1683291340	9770	9770	9770	9770	2315
3	20230630	195000	1683291340	9770	9770	9770	9770	0
4	20230630	194900	1683291340	9770	9770	9770	9770	0
5	20230630	194800	1683291340	9770	9770	9770	9770	0
6	20230630	194700	1683291340	9770	9770	9770	9770	0
7	20230630	194600	1683291340	9770	9770	9770	9770	0
8	20230630	194500	1683291340	9770	9770	9770	9770	0
9	20230630	194400	1683291340	9770	9770	9770	9770	0
10	20230630	194300	1683291340	9770	9770	9770	9770	0
11	20230630	194200	1683291340	9770	9770	9770	9770	0
12	20230630	194100	1683291340	9770	9770	9770	9770	0
13	20230630	194000	1683291340	9770	9770	9770	9770	0
14	20230630	193900	1683291340	9770	9770	9770	9770	0
15	20230630	193800	1683291340	9770	9770	9770	9770	0
16	20230630	193700	1683291340	9770	9770	9770	9770	0
17	20230630	193600	1683291340	9770	9770	9770	9770	0
18	20230630	193500	1683291340	9770	9770	9770	9770	0
19	20230630	193400	1683291340	9770	9770	9770	9770	0
20	20230630	193300	1683291340	9770	9770	9770	9770	0
21	20230630	193200	1683291340	9770	9770	9770	9770	0
22	20230630	193100	1683291340	9770	9770	9770	9770	0
23	20230630	193000	1683291340	9770	9770	9770	9770	0
24	20230630	192900	1683291340	9770	9770	9770	9770	0
25	20230630	192800	1683291340	9770	9770	9770	9770	0
26	20230630	192700	1683291340	9770	9770	9770	9770	0
27	20230630	192600	1683291340	9770	9770	9770	9770	0
28	20230630	192500	1683291340	9770	9770	9770	9770	0
29	20230630	192400	1683291340	9770	9770	9770	9770	0
30	20230630	192300	1683291340	9770	9770	9770	9770	0
31	20230630	192200	1683291340	9770	9770	9770	9770	0
32	20230630	192100	1683291340	9770	9770	9770	9770	2315
33	20230630	192000	1683291340	9770	9770	9770	9770	0
34	20230630	191900	1683291340	9770	9770	9770	9770	0
35	20230630	191800	1683291340	9770	9770	9770	9770	0
36	20230630	191700	1683291340	9770	9770	9770	9770	0
37	20230630	191600	1683291340	9770	9770	9770	9770	0
38	20230630	191500	1683291340	9770	9770	9770	9770	0
39	20230630	191400	1683291340	9770	9770	9770	9770	0
40	20230630	191300	1683291340	9770	9770	9770	9770	0
41	20230630	191200	1683291340	9770	9770	9770	9770	0
42	20230630	191100	1683291340	9770	9770	9770	9770	0
43	20230630	191000	1683291340	9770	9770	9770	9770	0
44	20230630	190900	1683291340	9770	9770	9770	9770	0
45	20230630	190800	1683291340	9770	9770	9770	9770	0
46	20230630	190700	1683291340	9770	9770	9770	9770	0
47	20230630	190600	1683291340	9770	9770	9770	9770	0
48	20230630	190500	1683291340	9770	9770	9770	9770	0
49	20230630	190400	1683291340	9770	9770	9770	9770	0
50	20230630	190300	1683291340	9770	9770	9770	9770	0
51	20230630	190200	1683291340	9770	9770	9770	9770	0
52	20230630	190100	1683291340	9770	9770	9770	9770	0
53	20230630	190000	1683291340	9770	9770	9770	9770	0
54	20230630	185900	1683291340	9770	9770	9770	9770	0
55	20230630	185800	1683291340	9770	9770	9770	9770	0
56	20230630	185700	1683291340	9770	9770	9770	9770	0
57	20230630	185600	1683291340	9770	9770	9770	9770	0
58	20230630	185500	1683291340	9770	9770	9770	9770	0
59	20230630	185400	1683291340	9770	9770	9770	9770	0
60	20230630	185300	1683291340	9770	9770	9770	9770	0
61	20230630	185200	1683291340	9770	9770	9770	9770	0
62	20230630	185100	1683291340	9770	9770	9770	9770	2315
63	20230630	185000	1683291340	9770	9770	9770	9770	0
64	20230630	184900	1683291340	9770	9770	9770	9770	0
65	20230630	184800	1683291340	9770	9770	9770	9770	0
66	20230630	184700	1683291340	9770	9770	9770	9770	0
67	20230630	184600	1683291340	9770	9770	9770	9770	0
68	20230630	184500	1683291340	9770	9770	9770	9770	0
69	20230630	184400	1683291340	9770	9770	9770	9770	0
70	20230630	184300	1683291340	9770	9770	9770	9770	0
71	20230630	184200	1683291340	9770	9770	9770	9770	0
72	20230630	184100	1683291340	9770	9770	9770	9770	0
73	20230630	184000	1683291340	9770	9770	9770	9770	0
74	20230630	183900	1683291340	9770	9770	9770	9770	0
75	20230630	183800	1683291340	9770	9770	9770	9770	0
76	20230630	183700	1683291340	9770	9770	9770	9770	0
77	20230630	183600	1683291340	9770	9770	9770	9770	0
78	20230630	183500	1683291340	9770	9770	9770	9770	0
79	20230630	183400	1683291340	9770	9770	9770	9770	0
80	20230630	183300	1683291340	9770	9770	9770	9770	0
81	20230630	183200	1683291340	9770	9770	9770	9770	0
82	20230630	183100	1683291340	9770	9770	9770	9770	0
83	20230630	183000	1683291340	9770	9770	9770	9770	0
84	20230630	182900	1683291340	9770	9770	9770	9770	0
85	20230630	182800	1683291340	9770	9770	9770	9770	0
86	20230630	182700	1683291340	9770	9770	9770	9770	0
87	20230630	182600	1683291340	9770	9770	9770	9770	0
88	20230630	182500	1683291340	9770	9770	9770	9770	0
89	20230630	182400	1683291340	9770	9770	9770	9770	0
90	20230630	182300	1683291340	9770	9770	9770	9770	0
91	20230630	182200	1683291340	9770	9770	9770	9770	0
92	20230630	182100	1683291340	9770	9770	9770	9770	2315
93	20230630	182000	1683291340	9770	9770	9770	9770	0
94	20230630	181900	1683291340	9770	9770	9770	9770	0
95	20230630	181800	1683291340	9770	9770	9770	9770	0
96	20230630	181700	1683291340	9770	9770	9770	9770	0
97	20230630	181600	1683291340	9770	9770	9770	9770	0
98	20230630	181500	1683291340	9770	9770	9770	9770	0
99	20230630	181400	1683291340	9770	9770	9770	9770	0
100	20230630	181300	1683291340	9770	9770	9770	9770	0
101	20230630	181200	1683291340	9770	9770	9770	9770	0
102	20230630	181100	1683291340	9770	9770	9770	9770	0
103	20230630	181000	1683291340	9770	9770	9770	9770	0
104	20230630	180900	1683291340	9770	9770	9770	9770	0
105	20230630	180800	1683291340	9770	9770	9770	9770	0
106	20230630	180700	1683291340	9770	9770	9770	9770	0
107	20230630	180600	1683291340	9770	9770	9770	9770	0
108	20230630	180500	1683291340	9770	9770	9770	9770	0
109	20230630	180400	1683291340	9770	9770	9770	9770	0
110	20230630	180300	1683291340	9770	9770	9770	9770	0
111	20230630	180200	1683291340	9770	9770	9770	9770	0
112	20230630	180100	1683291340	9770	9770	9770	9770	0
113	20230630	180000	1683291340	9770	9770	9770	9770	0
114	20230630	175900	1683291340	9770	9770	9770	9770	0
115	20230630	175800	1683291340	9770	9770	9770	9770	0
116	20230630	175700	1683291340	9770	9770	9770	9770	0
117	20230630	175600	1683291340	9770	9770	9770	9770	0
118	20230630	175500	1683291340	9770	9770	9770	9770	0
119	20230630	175400	1683291340	9770	9770	9770	9770	0
120	20230630	175300	1683291340	9770	9770	9770	9770	0
121	20230630	175200	1683291340	9770	9770	9770	9770	0
122	20230630	175100	1683291340	9770	9770	9770	9770	2315
123	20230630	175000	1683291340	9770	9770	9770	9770	0
124	20230630	174900	1683291340	9770	9770	9770	9770	0
125	20230630	174800	1683291340	9770	9770	9770	9770	0
126	20230630	174700	1683291340	9770	9770	9770	9770	0
127	20230630	174600	1683291340	9770	9770	9770	9770	0
128	20230630	174500	1683291340	9770	9770	9770	9770	0
129	20230630	174400	1683291340	9770	9770	9770	9770	0
130	20230630	174300	1683291340	9770	9770	9770	9770	0
131	20230630	174200	1683291340	9770	9770	9770	9770	0
132	20230630	174100	1683291340	9770	9770	9770	9770	0
133	20230630	174000	1683291340	9770	9770	9770	9770	0
134	20230630	173900	1683291340	9770	9770	9770	9770	0
135	20230630	173800	1683291340	9770	9770	9770	9770	0
136	20230630	173700	1683291340	9770	9770	9770	9770	0
137	20230630	173600	1683291340	9770	9770	9770	9770	0
138	20230630	173500	1683291340	9770	9770	9770	9770	0
139	20230630	173400	1683291340	9770	9770	9770	9770	0
140	20230630	173300	1683291340	9770	9770	9770	9770	0
141	20230630	173200	1683291340	9770	9770	9770	9770	0
142	20230630	173100	1683291340	9770	9770	9770	9770	0
143	20230630	173000	1683291340	9770	9770	9770	9770	0
144	20230630	172900	1683291340	9770	9770	9770	9770	0
145	20230630	172800	1683291340	9770	9770	9770	9770	0
146	20230630	172700	1683291340	9770	9770	9770	9770	0
147	20230630	172600	1683291340	9770	9770	9770	9770	0
148	20230630	172500	1683291340	9770	9770	9770	9770	0
149	20230630	172400	1683291340	9770	9770	9770	9770	0
150	20230630	172300	1683291340	9770	9770	9770	9770	0
151	20230630	172200	1683291340	9770	9770	9770	9770	0
152	20230630	172100	1683291340	9770	9770	9770	9770	2315
153	20230630	172000	1683291340	9770	9770	9770	9770	0
154	20230630	171900	1683291340	9770	9770	9770	9770	0
155	20230630	171800	1683291340	9770	9770	9770	9770	0
156	20230630	171700	1683291340	9770	9770	9770	9770	0
157	20230630	171600	1683291340	9770	9770	9770	9770	0
158	20230630	171500	1683291340	9770	9770	9770	9770	0
159	20230630	171400	1683291340	9770	9770	9770	9770	0
160	20230630	171300	1683291340	9770	9770	9770	9770	0
161	20230630	171200	1683291340	9770	9770	9770	9770	0
162	20230630	171100	1683291340	9770	9770	9770	9770	0
163	20230630	171000	1683291340	9770	9770	9770	9770	0
164	20230630	170900	1683291340	9770	9770	9770	9770	0
165	20230630	170800	1683291340	9770	9770	9770	9770	0
166	20230630	170700	1683291340	9770	9770	9770	9770	0
167	20230630	170600	1683291340	9770	9770	9770	9770	0
168	20230630	170500	1683291340	9770	9770	9770	9770	0
169	20230630	170400	1683291340	9770	9770	9770	9770	0
170	20230630	170300	1683291340	9770	9770	9770	9770	0
171	20230630	170200	1683291340	9770	9770	9770	9770	0
172	20230630	170100	1683291340	9770	9770	9770	9770	0
173	20230630	170000	1683291340	9770	9770	9770	9770	0
174	20230630	165900	1683291340	9770	9770	9770	9770	0
175	20230630	165800	1683291340	9770	9770	9770	9770	0
176	20230630	165700	1683291340	9770	9770	9770	9770	0
177	20230630	165600	1683291340	9770	9770	9770	9770	0
178	20230630	165500	1683291340	9770	9770	9770	9770	0
179	20230630	165400	1683291340	9770	9770	9770	9770	0
180	20230630	165300	1683291340	9770	9770	9770	9770	0
181	20230630	165200	1683291340	9770	9770	9770	9770	0
182	20230630	165100	1683291340	9770	9770	9770	9770	2315
183	20230630	165000	1683291340	9770	9770	9770	9770	0
184	20230630	164900	1683291340	9770	9770	9770	9770	0
185	20230630	164800	1683291340	9770	9770	9770	9770	0
186	20230630	164700	1683291340	9770	9770	9770	9770	0
187	20230630	164600	1683291340	9770	9770	9770	9770	0
188	20230630	164500	1683291340	9770	9770	9770	9770	0
189	20230630	164400	1683291340	9770	9770	9770	9770	0
190	20230630	164300	1683291340	9770	9770	9770	9770	0
191	20230630	164200	1683291340	9770	9770	9770	9770	0
192	20230630	164100	1683291340	9770	9770	9770	9770	0
193	20230630	164000	1683291340	9770	9770	9770	9770	0
194	20230630	163900	1683291340	9770	9770	9770	9770	0
195	20230630	163800	1683291340	9770	9770	9770	9770	0
196	20230630	163700	1683291340	9770	9770	9770	9770	0
197	20230630	163600	1683291340	9770	9770	9770	9770	0
198	20230630	163500	1683291340	9770	9770	9770	9770	0
199	20230630	163400	1683291340	9770	9770	9770	9770	0
200	20230630	163300	1683291340	9770	9770	9770	9770	0
201	20230630	163200	1683291340	9770	9770	9770	9770	0
202	20230630	163100	1683291340	9770	9770	9770	9770	0
203	20230630	163000	1683291340	9770	9770	9770	9770	0
204	20230630	162900	1683291340	9770	9770	9770	9770	0
205	20230630	162800	1683291340	9770	9770	9770	9770	0
206	20230630	162700	1683291340	9770	9770	9770	9770	0
207	20230630	162600	1683291340	9770	9770	9770	9770	0
208	20230630	162500	1683291340	9770	9770	9770	9770	0
209	20230630	162400	1683291340	9770	9770	9770	9770	0
210	20230630	162300	1683291340	9770	9770	9770	9770	0
211	20230630	162200	1683291340	9770	9770	9770	9770	0
212	20230630	162100	1683291340	9770	9770	9770	9770	2315
213	20230630	162000	1683291340	9770	9770	9770	9770	0
214	20230630	161900	1683291340	9770	9770	9770	9770	0
215	20230630	161800	1683291340	9770	9770	9770	9770	0
216	20230630	161700	1683291340	9770	9770	9770	9770	0
217	20230630	161600	1683291340	9770	9770	9770	9770	0
218	20230630	161500	1683291340	9770	9770	9770	9770	0
219	20230630	161400	1683291340	9770	9770	9770	9770	0
220	20230630	161300	1683291340	9770	9770	9770	9770	0
221	20230630	161200	1683291340	9770	9770	9770	9770	0
222	20230630	161100	1683291340	9770	9770	9770	9770	0
223	20230630	161000	1683291340	9770	9770	9770	9770	0
224	20230630	160900	1683291340	9770	9770	9770	9770	0
225	20230630	160800	1683291340	9770	9770	9770	9770	0
226	20230630	160700	1683291340	9770	9770	9770	9770	0
227	20230630	160600	1683291340	9770	9770	9770	9770	0
228	20230630	160500	1683291340	9770	9770	9770	9770	0
229	20230630	160400	1683291340	9770	9770	9770	9770	0
230	20230630	160300	1683291340	9770	9770	9770	9770	0
231	20230630	160200	1683291340	9770	9770	9770	9770	0
232	20230630	160100	1683291340	9770	9770	9770	9770	0
233	20230630	160000	1683291340	9770	9770	9770	9770	0
234	20230630	155900	1683291340	9770	9770	9770	9770	0
235	20230630	155800	1683291340	9770	9770	9770	9770	0
236	20230630	155700	1683291340	9770	9770	9770	9770	0
237	20230630	155600	1683291340	9770	9770	9770	9770	0
238	20230630	155500	1683291340	9770	9770	9770	9770	0
239	20230630	155400	1683291340	9770	9770	9770	9770	0
240	20230630	155300	1683291340	9770	9770	9770	9770	0
241	20230630	155200	1683291340	9770	9770	9770	9770	0
242	20230630	155100	1683291340	9770	9770	9770	9770	2315
243	20230630	155000	1683291340	9770	9770	9770	9770	0
244	20230630	154900	1683291340	9770	9770	9770	9770	0
245	20230630	154800	1683291340	9770	9770	9770	9770	0
246	20230630	154700	1683291340	9770	9770	9770	9770	0
247	20230630	154600	1683291340	9770	9770	9770	9770	0
248	20230630	154500	1683291340	9770	9770	9770	9770	0
249	20230630	154400	1683291340	9770	9770	9770	9770	0
250	20230630	154300	1683291340	9770	9770	9770	9770	0
251	20230630	154200	1683291340	9770	9770	9770	9770	0
252	20230630	154100	1683291340	9770	9770	9770	9770	0
253	20230630	154000	1683291340	9770	9770	9770	9770	0
254	20230630	153900	1683291340	9770	9770	9770	9770	0
255	20230630	153800	1683291340	9770	9770	9770	9770	0
256	20230630	153700	1683291340	9770	9770	9770	9770	0
257	20230630	153600	1683291340	9770	9770	9770	9770	0
258	20230630	153500	1683291340	9770	9770	9770	9770	0
259	20230630	153400	1683291340	9770	9770	9770	9770	0
260	20230630	153300	1683291340	9770	9770	9770	9770	0
261	20230630	153200	1683291340	9770	9770	9770	9770	0
262	20230630	153100	1683291340	9770	9770	9770	9770	0
263	20230630	153000	1683291340	9770	9770	9770	9770	2315
264	20230630	152900	1660673790	9760	9760	9760	9760	0
265	20230630	152800	1660673790	9760	9760	9760	9760	0
266	20230630	152700	1660673790	9760	9760	9760	9760	0
267	20230630	152600	1660673790	9760	9760	9760	9760	0
268	20230630	152500	1660673790	9760	9760	9760	9760	0
269	20230630	152400	1660673790	9760	9760	9760	9760	0
270	20230630	152300	1660673790	9760	9760	9760	9760	0
271	20230630	152200	1660673790	9760	9760	9760	9760	0
272	20230630	152100	1660673790	9760	9760	9760	9760	0
273	20230630	152000	1660673790	9760	9760	9760	9760	0
274	20230630	151900	1660673790	9760	9770	9780	9760	247
275	20230630	151800	1658261240	9780	9770	9780	9770	262
276	20230630	151700	1655701390	9770	9770	9770	9770	417
277	20230630	151600	1651627300	9770	9780	9780	9760	258
278	20230630	151500	1649105190	9790	9780	9790	9770	1374
279	20230630	151400	1635666800	9780	9730	9780	9730	5456
280	20230630	151300	1582352370	9730	9720	9730	9720	225
281	20230630	151200	1580165270	9760	9720	9760	9720	2130
282	20230630	151100	1559409670	9760	9680	9760	9680	7933
283	20230630	151000	1482252850	9680	9670	9680	9670	27
284	20230630	150900	1481991750	9670	9670	9670	9670	227
285	20230630	150800	1479796660	9670	9680	9680	9670	31
286	20230630	150700	1479496880	9650	9650	9650	9650	0
287	20230630	150600	1479496880	9650	9650	9650	9650	0
288	20230630	150500	1479496880	9650	9650	9650	9650	3
289	20230630	150400	1479467930	9640	9640	9640	9640	0
290	20230630	150300	1479467930	9640	9640	9640	9640	0
291	20230630	150200	1479467930	9640	9640	9640	9640	860
292	20230630	150100	1471177530	9680	9660	9680	9660	111
293	20230630	150000	1470105250	9640	9640	9640	9640	373
294	20230630	145900	1466509530	9640	9640	9640	9640	239
295	20230630	145800	1464205570	9640	9620	9640	9620	1367
296	20230630	145700	1451027810	9640	9640	9640	9640	0
297	20230630	145600	1451027810	9640	9640	9640	9640	150
298	20230630	145500	1449581810	9650	9650	9650	9650	29
299	20230630	145400	1449301960	9650	9650	9650	9650	0
300	20230630	145300	1449301960	9650	9650	9650	9650	100
301	20230630	145200	1448336960	9650	9660	9680	9650	521
302	20230630	145100	1443305230	9660	9650	9660	9650	251
303	20230630	145000	1440880870	9660	9660	9660	9660	0
304	20230630	144900	1440880870	9660	9660	9660	9660	3
305	20230630	144800	1440851890	9660	9650	9660	9650	2
306	20230630	144700	1440832580	9640	9640	9640	9640	179
307	20230630	144600	1439107020	9640	9630	9640	9630	102
308	20230630	144500	1438124740	9640	9640	9640	9640	20
309	20230630	144400	1437931940	9640	9640	9640	9640	236
310	20230630	144300	1435656900	9640	9650	9650	9640	729
311	20230630	144200	1428624050	9690	9680	9690	9680	3
312	20230630	144100	1428595000	9650	9630	9650	9630	236
313	20230630	144000	1426319960	9630	9640	9640	9630	447
314	20230630	143900	1422012880	9640	9640	9640	9640	0
315	20230630	143800	1422012880	9640	9640	9640	9640	0
316	20230630	143700	1422012880	9640	9650	9650	9630	1341
317	20230630	143600	1409077050	9690	9690	9690	9690	0
318	20230630	143500	1409077050	9690	9690	9690	9690	0
319	20230630	143400	1409077050	9690	9690	9690	9690	1
320	20230630	143300	1409067360	9660	9660	9660	9660	0
321	20230630	143200	1409067360	9660	9650	9700	9650	356
322	20230630	143100	1405629760	9650	9660	9660	9650	556
323	20230630	143000	1400262230	9660	9690	9690	9660	13
324	20230630	142900	1400136620	9660	9660	9660	9660	100
325	20230630	142800	1399170620	9660	9660	9660	9660	0
326	20230630	142700	1399170620	9660	9660	9660	9660	6
327	20230630	142600	1399112660	9660	9660	9660	9660	100
328	20230630	142500	1398146660	9620	9620	9620	9620	0
329	20230630	142400	1398146660	9620	9620	9620	9620	0
330	20230630	142300	1398146660	9620	9620	9620	9620	0
331	20230630	142200	1398146660	9620	9620	9620	9620	0
332	20230630	142100	1398146660	9620	9620	9620	9620	0
333	20230630	142000	1398146660	9620	9630	9630	9620	310
334	20230630	141900	1395164280	9680	9680	9680	9680	19
335	20230630	141800	1394980360	9700	9700	9700	9700	310
336	20230630	141700	1391973360	9700	9700	9700	9700	0
337	20230630	141600	1391973360	9700	9670	9700	9670	22
338	20230630	141500	1391760590	9670	9670	9670	9670	70
339	20230630	141400	1391083690	9710	9710	9710	9710	0
340	20230630	141300	1391083690	9710	9710	9710	9710	1
341	20230630	141200	1391073980	9670	9670	9670	9670	124
342	20230630	141100	1389874900	9720	9660	9720	9660	13354
343	20230630	141000	1260142120	9660	9600	9660	9600	1001
344	20230630	140900	1250532460	9630	9600	9630	9600	2798
345	20230630	140800	1223658620	9610	9610	9610	9610	0
346	20230630	140700	1223658620	9610	9610	9610	9610	0
347	20230630	140600	1223658620	9610	9610	9610	9610	0
348	20230630	140500	1223658620	9610	9610	9610	9610	1
349	20230630	140400	1223649010	9540	9540	9540	9540	1125
350	20230630	140300	1212916510	9540	9540	9540	9540	0
351	20230630	140200	1212916510	9540	9560	9560	9540	1056
352	20230630	140100	1202822190	9560	9560	9560	9560	0
353	20230630	140000	1202822190	9560	9560	9560	9560	60
354	20230630	135900	1202248590	9570	9570	9570	9570	0
355	20230630	135800	1202248590	9570	9570	9570	9570	56
356	20230630	135700	1201712670	9540	9540	9540	9540	3
357	20230630	135600	1201684050	9540	9540	9540	9540	0
358	20230630	135500	1201684050	9540	9550	9550	9540	310
359	20230630	135400	1198725550	9560	9560	9560	9560	0
360	20230630	135300	1198725550	9560	9560	9560	9560	0
361	20230630	135200	1198725550	9560	9560	9570	9560	110
362	20230630	135100	1197673630	9550	9550	9550	9550	9
363	20230630	135000	1197587680	9560	9570	9570	9560	263
364	20230630	134900	1195070940	9570	9570	9570	9570	0
365	20230630	134800	1195070940	9570	9560	9570	9560	2
366	20230630	134700	1195051810	9560	9560	9560	9560	1
367	20230630	134600	1195042250	9550	9550	9550	9550	0
368	20230630	134500	1195042250	9550	9550	9550	9550	6
369	20230630	134400	1194984950	9550	9550	9550	9550	0
370	20230630	134300	1194984950	9550	9560	9560	9550	200
371	20230630	134200	1193073950	9560	9560	9560	9560	206
372	20230630	134100	1191104590	9560	9560	9560	9560	0
373	20230630	134000	1191104590	9560	9560	9560	9560	0
374	20230630	133900	1191104590	9560	9560	9560	9560	0
375	20230630	133800	1191104590	9560	9560	9560	9560	0
376	20230630	133700	1191104590	9560	9560	9560	9560	15
377	20230630	133600	1190961190	9620	9620	9620	9620	0
378	20230630	133500	1190961190	9620	9620	9620	9620	0
379	20230630	133400	1190961190	9620	9620	9620	9620	1
380	20230630	133300	1190951570	9570	9570	9570	9570	20
381	20230630	133200	1190760170	9570	9570	9570	9570	2
382	20230630	133100	1190741030	9570	9570	9570	9570	1
383	20230630	133000	1190731460	9540	9580	9580	9540	8
384	20230630	132900	1190655100	9590	9590	9590	9590	1
385	20230630	132800	1190645510	9590	9590	9590	9590	2
386	20230630	132700	1190626330	9540	9540	9540	9540	103
387	20230630	132600	1189643710	9590	9580	9590	9580	2265
388	20230630	132500	1167923400	9590	9530	9590	9500	1635
389	20230630	132400	1152340990	9540	9550	9550	9540	1206
390	20230630	132300	1140834750	9560	9560	9560	9560	126
391	20230630	132200	1139630190	9590	9590	9590	9590	0
392	20230630	132100	1139630190	9590	9590	9590	9590	0
393	20230630	132000	1139630190	9590	9590	9590	9590	2
394	20230630	131900	1139611010	9590	9590	9590	9590	2
395	20230630	131800	1139591830	9590	9590	9590	9590	0
396	20230630	131700	1139591830	9590	9560	9590	9560	522
397	20230630	131600	1134600850	9560	9560	9560	9560	0
398	20230630	131500	1134600850	9560	9560	9560	9560	0
399	20230630	131400	1134600850	9560	9560	9560	9560	0
400	20230630	131300	1134600850	9560	9560	9560	9560	0
401	20230630	131200	1134600850	9560	9560	9560	9560	0
402	20230630	131100	1134600850	9560	9560	9560	9560	0
403	20230630	131000	1134600850	9560	9570	9570	9560	16
404	20230630	130900	1134447770	9570	9590	9590	9570	324
405	20230630	130800	1131340830	9600	9600	9600	9600	0
406	20230630	130700	1131340830	9600	9600	9600	9600	0
407	20230630	130600	1131340830	9600	9600	9600	9600	0
408	20230630	130500	1131340830	9600	9600	9600	9600	108
409	20230630	130400	1130304030	9630	9630	9630	9630	0
410	20230630	130300	1130304030	9630	9630	9630	9630	0
411	20230630	130200	1130304030	9630	9630	9630	9630	1
412	20230630	130100	1130294400	9610	9610	9610	9610	1
413	20230630	130000	1130284790	9610	9610	9610	9610	12
414	20230630	125900	1130169470	9610	9610	9610	9610	0
415	20230630	125800	1130169470	9610	9610	9610	9610	0
416	20230630	125700	1130169470	9610	9610	9610	9610	50
417	20230630	125600	1129688970	9640	9640	9640	9640	126
418	20230630	125500	1128474330	9640	9640	9640	9640	0
419	20230630	125400	1128474330	9640	9640	9640	9640	0
420	20230630	125300	1128474330	9640	9640	9640	9640	0
421	20230630	125200	1128474330	9640	9640	9640	9640	0
422	20230630	125100	1128474330	9640	9640	9640	9640	0
423	20230630	125000	1128474330	9640	9640	9640	9640	57
424	20230630	124900	1127924850	9650	9650	9650	9650	518
425	20230630	124800	1122926150	9700	9680	9700	9680	259
426	20230630	124700	1120416350	9690	9690	9690	9690	0
427	20230630	124600	1120416350	9690	9690	9690	9690	0
428	20230630	124500	1120416350	9690	9690	9690	9690	0
429	20230630	124400	1120416350	9690	9630	9690	9630	11
430	20230630	124300	1120310360	9660	9660	9660	9660	0
431	20230630	124200	1120310360	9660	9680	9680	9660	603
432	20230630	124100	1114479780	9710	9660	9710	9660	1503
433	20230630	124000	1099894390	9660	9620	9660	9620	4191
434	20230630	123900	1059562850	9610	9610	9610	9610	0
435	20230630	123800	1059562850	9610	9610	9610	9610	0
436	20230630	123700	1059562850	9610	9610	9610	9610	0
437	20230630	123600	1059562850	9610	9610	9610	9610	6
438	20230630	123500	1059505190	9610	9610	9610	9610	0
439	20230630	123400	1059505190	9610	9610	9610	9610	0
440	20230630	123300	1059505190	9610	9610	9610	9610	170
441	20230630	123200	1057871490	9620	9620	9620	9620	0
442	20230630	123100	1057871490	9620	9620	9620	9620	2
443	20230630	123000	1057852250	9610	9610	9610	9610	62
444	20230630	122900	1057256430	9620	9620	9620	9620	64
445	20230630	122800	1056640750	9610	9610	9610	9610	50
446	20230630	122700	1056160250	9610	9610	9610	9610	58
447	20230630	122600	1055602870	9620	9610	9620	9610	1000
448	20230630	122500	1045984740	9600	9600	9600	9600	0
449	20230630	122400	1045984740	9600	9600	9600	9600	0
450	20230630	122300	1045984740	9600	9600	9600	9600	0
451	20230630	122200	1045984740	9600	9600	9600	9600	0
452	20230630	122100	1045984740	9600	9600	9600	9600	0
453	20230630	122000	1045984740	9600	9600	9600	9600	150
454	20230630	121900	1044544740	9610	9610	9610	9610	20
455	20230630	121800	1044352540	9600	9600	9600	9600	0
456	20230630	121700	1044352540	9600	9600	9600	9600	0
457	20230630	121600	1044352540	9600	9600	9600	9600	0
458	20230630	121500	1044352540	9600	9600	9600	9600	0
459	20230630	121400	1044352540	9600	9600	9600	9600	12
460	20230630	121300	1044237340	9600	9600	9600	9600	0
461	20230630	121200	1044237340	9600	9600	9600	9600	0
462	20230630	121100	1044237340	9600	9600	9600	9600	0
463	20230630	121000	1044237340	9600	9600	9600	9600	0
464	20230630	120900	1044237340	9600	9580	9600	9570	143
465	20230630	120800	1042868670	9590	9590	9590	9590	51
466	20230630	120700	1042379580	9590	9590	9600	9590	315
467	20230630	120600	1039356230	9590	9590	9590	9590	0
468	20230630	120500	1039356230	9590	9590	9590	9590	13
469	20230630	120400	1039231560	9580	9580	9580	9580	100
470	20230630	120300	1038273560	9600	9600	9600	9600	250
471	20230630	120200	1035873560	9590	9600	9600	9590	279
472	20230630	120100	1033196180	9600	9600	9600	9600	0
473	20230630	120000	1033196180	9600	9600	9600	9600	259
474	20230630	115900	1030709780	9630	9600	9630	9600	260
475	20230630	115800	1028209880	9640	9640	9640	9640	0
476	20230630	115700	1028209880	9640	9640	9640	9640	0
477	20230630	115600	1028209880	9640	9640	9640	9640	0
478	20230630	115500	1028209880	9640	9640	9640	9640	0
479	20230630	115400	1028209880	9640	9640	9640	9640	0
480	20230630	115300	1028209880	9640	9640	9640	9640	0
481	20230630	115200	1028209880	9640	9640	9640	9640	0
482	20230630	115100	1028209880	9640	9640	9640	9640	0
483	20230630	115000	1028209880	9640	9640	9640	9640	105
484	20230630	114900	1027197680	9640	9640	9640	9640	5
485	20230630	114800	1027149480	9600	9600	9600	9600	0
486	20230630	114700	1027149480	9600	9600	9600	9600	0
487	20230630	114600	1027149480	9600	9600	9600	9600	0
488	20230630	114500	1027149480	9600	9600	9600	9600	14
489	20230630	114400	1027015080	9600	9600	9600	9600	300
490	20230630	114300	1024135080	9600	9600	9600	9600	50
491	20230630	114200	1023655080	9600	9600	9600	9600	0
492	20230630	114100	1023655080	9600	9600	9600	9600	244
493	20230630	114000	1021312680	9640	9640	9640	9640	0
494	20230630	113900	1021312680	9640	9650	9650	9610	301
495	20230630	113800	1018412380	9650	9660	9660	9650	110
496	20230630	113700	1017350780	9660	9660	9660	9660	0
497	20230630	113600	1017350780	9660	9650	9660	9650	350
498	20230630	113500	1013970280	9650	9640	9650	9640	755
499	20230630	113400	1006686760	9640	9650	9650	9640	193
500	20230630	113300	1004824930	9630	9630	9630	9630	560
501	20230630	113200	999432130	9620	9600	9620	9600	709
502	20230630	113100	992621260	9560	9560	9560	9560	0
503	20230630	113000	992621260	9560	9560	9560	9560	0
504	20230630	112900	992621260	9560	9610	9610	9530	1640
505	20230630	112800	976905120	9610	9610	9610	9610	1
506	20230630	112700	976895510	9600	9600	9600	9600	414
507	20230630	112600	972921110	9650	9650	9650	9650	0
508	20230630	112500	972921110	9650	9650	9650	9650	1
509	20230630	112400	972911460	9550	9640	9640	9550	1891
510	20230630	112300	954793170	9650	9630	9650	9630	2599
511	20230630	112200	929751000	9620	9620	9620	9620	100
512	20230630	112100	928789000	9630	9630	9630	9630	0
513	20230630	112000	928789000	9630	9630	9630	9630	0
514	20230630	111900	928789000	9630	9630	9630	9630	2
515	20230630	111800	928769740	9630	9630	9630	9630	50
516	20230630	111700	928288240	9640	9660	9660	9640	2168
517	20230630	111600	907367500	9690	9660	9690	9660	8
518	20230630	111500	907290010	9660	9670	9670	9660	374
519	20230630	111400	903673510	9680	9680	9680	9680	80
520	20230630	111300	902899110	9680	9700	9700	9680	329
521	20230630	111200	899711950	9710	9710	9710	9710	30
522	20230630	111100	899420650	9720	9720	9720	9720	97
523	20230630	111000	898477810	9720	9720	9720	9720	3
524	20230630	110900	898448650	9720	9710	9720	9710	1175
525	20230630	110800	887029350	9690	9680	9690	9680	156
526	20230630	110700	885518710	9660	9660	9660	9660	100
527	20230630	110600	884552710	9670	9660	9670	9660	239
528	20230630	110500	882242600	9660	9660	9660	9660	100
529	20230630	110400	881276600	9660	9740	9740	9660	1408
530	20230630	110300	867619500	9720	9720	9720	9720	485
531	20230630	110200	862905300	9680	9720	9720	9680	1299
532	20230630	110100	850314840	9720	9750	9760	9720	1635
533	20230630	110000	834407980	9750	9640	9750	9640	9437
534	20230630	105900	743092680	9620	9650	9650	9620	1378
535	20230630	105800	729807770	9650	9650	9650	9650	155
536	20230630	105700	728312020	9660	9640	9660	9640	202
537	20230630	105600	726362230	9660	9640	9660	9630	1300
538	20230630	105500	713812950	9660	9650	9660	9650	102
539	20230630	105400	712828060	9640	9630	9640	9620	225
540	20230630	105300	710660360	9620	9640	9640	9620	103
541	20230630	105200	709668590	9630	9620	9630	9620	430
542	20230630	105100	705528120	9610	9600	9610	9600	414
543	20230630	105000	701550720	9600	9610	9610	9590	976
544	20230630	104900	692181530	9620	9620	9620	9620	0
545	20230630	104800	692181530	9620	9630	9630	9620	869
546	20230630	104700	683813360	9630	9670	9670	9630	517
547	20230630	104600	678828910	9710	9680	9710	9680	41
548	20230630	104500	678431100	9680	9700	9700	9680	1031
549	20230630	104400	668440210	9700	9700	9720	9700	985
550	20230630	104300	658882290	9700	9680	9700	9650	3874
551	20230630	104200	621325120	9730	9620	9730	9620	6794
552	20230630	104100	555602130	9600	9600	9600	9600	3927
553	20230630	104000	517902930	9600	9600	9620	9600	1023
554	20230630	103900	508068690	9620	9640	9670	9620	1821
555	20230630	103800	490506040	9650	9540	9650	9540	2129
556	20230630	103700	470065090	9530	9420	9540	9420	13805
557	20230630	103600	339061570	9410	9410	9410	9410	160
558	20230630	103500	337555970	9400	9400	9400	9400	0
559	20230630	103400	337555970	9400	9400	9400	9400	0
560	20230630	103300	337555970	9400	9370	9400	9370	363
561	20230630	103200	334147390	9350	9350	9350	9350	0
562	20230630	103100	334147390	9350	9350	9350	9350	0
563	20230630	103000	334147390	9350	9350	9350	9350	16
564	20230630	102900	333997790	9360	9360	9360	9360	0
565	20230630	102800	333997790	9360	9360	9370	9350	579
566	20230630	102700	328577720	9360	9360	9360	9360	373
567	20230630	102600	325086440	9370	9370	9370	9370	0
568	20230630	102500	325086440	9370	9370	9370	9370	0
569	20230630	102400	325086440	9370	9370	9370	9370	0
570	20230630	102300	325086440	9370	9370	9370	9370	0
571	20230630	102200	325086440	9370	9370	9370	9370	0
572	20230630	102100	325086440	9370	9370	9370	9370	0
573	20230630	102000	325086440	9370	9370	9370	9370	0
574	20230630	101900	325086440	9370	9370	9370	9370	0
575	20230630	101800	325086440	9370	9370	9370	9370	0
576	20230630	101700	325086440	9370	9370	9370	9370	4
577	20230630	101600	325048960	9360	9360	9360	9360	40
578	20230630	101500	324674560	9360	9360	9360	9360	22
579	20230630	101400	324468640	9360	9330	9360	9330	619
580	20230630	101300	318674950	9350	9350	9350	9350	0
581	20230630	101200	318674950	9350	9350	9350	9350	0
582	20230630	101100	318674950	9350	9350	9350	9350	0
583	20230630	101000	318674950	9350	9350	9350	9350	0
584	20230630	100900	318674950	9350	9320	9350	9320	1580
585	20230630	100800	303927700	9300	9320	9320	9300	2
586	20230630	100700	303909080	9300	9300	9300	9300	0
587	20230630	100600	303909080	9300	9300	9300	9300	0
588	20230630	100500	303909080	9300	9300	9300	9300	0
589	20230630	100400	303909080	9300	9300	9300	9300	8
590	20230630	100300	303834680	9300	9300	9300	9300	8
591	20230630	100200	303760280	9300	9300	9300	9300	228
592	20230630	100100	301639880	9300	9300	9300	9300	1
593	20230630	100000	301630580	9300	9320	9320	9300	16
594	20230630	095900	301481600	9320	9320	9320	9320	0
595	20230630	095800	301481600	9320	9320	9320	9320	0
596	20230630	095700	301481600	9320	9310	9320	9300	488
597	20230630	095600	296933590	9310	9310	9310	9310	31
598	20230630	095500	296644980	9310	9310	9310	9310	11
599	20230630	095400	296542570	9310	9310	9310	9310	46
600	20230630	095300	296114310	9310	9320	9320	9310	273
601	20230630	095200	293570070	9320	9330	9330	9320	44
602	20230630	095100	293159970	9320	9320	9320	9320	15
603	20230630	095000	293020170	9320	9320	9320	9320	13
604	20230630	094900	292899010	9330	9340	9340	9330	375
605	20230630	094800	289397260	9340	9340	9340	9340	0
606	20230630	094700	289397260	9340	9340	9340	9340	1
607	20230630	094600	289387920	9350	9350	9350	9350	0
608	20230630	094500	289387920	9350	9350	9350	9350	30
609	20230630	094400	289107420	9350	9370	9380	9350	1779
610	20230630	094300	272463280	9400	9400	9400	9400	0
611	20230630	094200	272463280	9400	9400	9400	9400	0
612	20230630	094100	272463280	9400	9400	9400	9400	0
613	20230630	094000	272463280	9400	9370	9400	9370	712
614	20230630	093900	265770810	9370	9370	9370	9370	147
615	20230630	093800	264393420	9400	9400	9400	9400	0
616	20230630	093700	264393420	9400	9350	9450	9350	3639
617	20230630	093600	230033600	9350	9390	9390	9350	17
618	20230630	093500	229874050	9390	9390	9390	9390	89
619	20230630	093400	229038340	9390	9390	9390	9390	57
620	20230630	093300	228503110	9440	9380	9440	9380	2085
621	20230630	093200	208852460	9380	9380	9380	9380	521
622	20230630	093100	203965480	9370	9370	9370	9370	282
623	20230630	093000	201323140	9370	9340	9370	9340	12
624	20230630	092900	201210760	9370	9360	9370	9360	368
625	20230630	092800	197762620	9370	9370	9370	9370	0
626	20230630	092700	197762620	9370	9370	9370	9370	0
627	20230630	092600	197762620	9370	9370	9370	9370	4
628	20230630	092500	197725140	9380	9320	9380	9320	8341
629	20230630	092400	119515550	9340	9300	9340	9300	15
630	20230630	092300	119375490	9300	9270	9300	9270	489
631	20230630	092200	114831270	9260	9270	9270	9260	24
632	20230630	092100	114608930	9260	9250	9260	9250	82
633	20230630	092000	113849760	9250	9250	9250	9250	37
634	20230630	091900	113507510	9240	9240	9240	9240	97
635	20230630	091800	112611230	9230	9230	9230	9230	0
636	20230630	091700	112611230	9230	9190	9230	9190	461
637	20230630	091600	108369770	9200	9200	9200	9200	233
638	20230630	091500	106226170	9200	9210	9220	9200	890
639	20230630	091400	98033570	9210	9210	9220	9210	23
640	20230630	091300	97821620	9210	9200	9210	9200	144
641	20230630	091200	96496740	9220	9220	9220	9220	0
642	20230630	091100	96496740	9220	9180	9220	9180	821
643	20230630	091000	88948740	9180	9230	9230	9180	4174
644	20230630	090900	50568020	9240	9240	9240	9240	12
645	20230630	090800	50457140	9230	9230	9230	9230	2
646	20230630	090700	50438680	9260	9240	9260	9200	2972
647	20230630	090600	23037390	9250	9270	9270	9250	56
648	20230630	090500	22518870	9270	9260	9270	9260	273
649	20230630	090400	19988900	9240	9220	9240	9220	172
650	20230630	090300	18400330	9180	9180	9190	9180	288
651	20230630	090200	15755400	9150	9240	9240	9150	204
652	20230630	090100	13885740	9260	9310	9310	9150	792
653	20230630	090000	6555300	9380	9380	9380	9370	699