KissMeData/100090/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	194700	5474029060	20150	20150	20150	20150	9409
3	20230630	194600	5474029060	20150	20150	20150	20150	0
4	20230630	194500	5474029060	20150	20150	20150	20150	0
5	20230630	194400	5474029060	20150	20150	20150	20150	0
6	20230630	194300	5474029060	20150	20150	20150	20150	0
7	20230630	194200	5474029060	20150	20150	20150	20150	0
8	20230630	194100	5474029060	20150	20150	20150	20150	0
9	20230630	194000	5474029060	20150	20150	20150	20150	0
10	20230630	193900	5474029060	20150	20150	20150	20150	0
11	20230630	193800	5474029060	20150	20150	20150	20150	0
12	20230630	193700	5474029060	20150	20150	20150	20150	0
13	20230630	193600	5474029060	20150	20150	20150	20150	0
14	20230630	193500	5474029060	20150	20150	20150	20150	0
15	20230630	193400	5474029060	20150	20150	20150	20150	0
16	20230630	193300	5474029060	20150	20150	20150	20150	0
17	20230630	193200	5474029060	20150	20150	20150	20150	0
18	20230630	193100	5474029060	20150	20150	20150	20150	0
19	20230630	193000	5474029060	20150	20150	20150	20150	0
20	20230630	192900	5474029060	20150	20150	20150	20150	0
21	20230630	192800	5474029060	20150	20150	20150	20150	0
22	20230630	192700	5474029060	20150	20150	20150	20150	0
23	20230630	192600	5474029060	20150	20150	20150	20150	0
24	20230630	192500	5474029060	20150	20150	20150	20150	0
25	20230630	192400	5474029060	20150	20150	20150	20150	0
26	20230630	192300	5474029060	20150	20150	20150	20150	0
27	20230630	192200	5474029060	20150	20150	20150	20150	0
28	20230630	192100	5474029060	20150	20150	20150	20150	0
29	20230630	192000	5474029060	20150	20150	20150	20150	0
30	20230630	191900	5474029060	20150	20150	20150	20150	0
31	20230630	191800	5474029060	20150	20150	20150	20150	0
32	20230630	191700	5474029060	20150	20150	20150	20150	9409
33	20230630	191600	5474029060	20150	20150	20150	20150	0
34	20230630	191500	5474029060	20150	20150	20150	20150	0
35	20230630	191400	5474029060	20150	20150	20150	20150	0
36	20230630	191300	5474029060	20150	20150	20150	20150	0
37	20230630	191200	5474029060	20150	20150	20150	20150	0
38	20230630	191100	5474029060	20150	20150	20150	20150	0
39	20230630	191000	5474029060	20150	20150	20150	20150	0
40	20230630	190900	5474029060	20150	20150	20150	20150	0
41	20230630	190800	5474029060	20150	20150	20150	20150	0
42	20230630	190700	5474029060	20150	20150	20150	20150	0
43	20230630	190600	5474029060	20150	20150	20150	20150	0
44	20230630	190500	5474029060	20150	20150	20150	20150	0
45	20230630	190400	5474029060	20150	20150	20150	20150	0
46	20230630	190300	5474029060	20150	20150	20150	20150	0
47	20230630	190200	5474029060	20150	20150	20150	20150	0
48	20230630	190100	5474029060	20150	20150	20150	20150	0
49	20230630	190000	5474029060	20150	20150	20150	20150	0
50	20230630	185900	5474029060	20150	20150	20150	20150	0
51	20230630	185800	5474029060	20150	20150	20150	20150	0
52	20230630	185700	5474029060	20150	20150	20150	20150	0
53	20230630	185600	5474029060	20150	20150	20150	20150	0
54	20230630	185500	5474029060	20150	20150	20150	20150	0
55	20230630	185400	5474029060	20150	20150	20150	20150	0
56	20230630	185300	5474029060	20150	20150	20150	20150	0
57	20230630	185200	5474029060	20150	20150	20150	20150	0
58	20230630	185100	5474029060	20150	20150	20150	20150	0
59	20230630	185000	5474029060	20150	20150	20150	20150	0
60	20230630	184900	5474029060	20150	20150	20150	20150	0
61	20230630	184800	5474029060	20150	20150	20150	20150	0
62	20230630	184700	5474029060	20150	20150	20150	20150	9409
63	20230630	184600	5474029060	20150	20150	20150	20150	0
64	20230630	184500	5474029060	20150	20150	20150	20150	0
65	20230630	184400	5474029060	20150	20150	20150	20150	0
66	20230630	184300	5474029060	20150	20150	20150	20150	0
67	20230630	184200	5474029060	20150	20150	20150	20150	0
68	20230630	184100	5474029060	20150	20150	20150	20150	0
69	20230630	184000	5474029060	20150	20150	20150	20150	0
70	20230630	183900	5474029060	20150	20150	20150	20150	0
71	20230630	183800	5474029060	20150	20150	20150	20150	0
72	20230630	183700	5474029060	20150	20150	20150	20150	0
73	20230630	183600	5474029060	20150	20150	20150	20150	0
74	20230630	183500	5474029060	20150	20150	20150	20150	0
75	20230630	183400	5474029060	20150	20150	20150	20150	0
76	20230630	183300	5474029060	20150	20150	20150	20150	0
77	20230630	183200	5474029060	20150	20150	20150	20150	0
78	20230630	183100	5474029060	20150	20150	20150	20150	0
79	20230630	183000	5474029060	20150	20150	20150	20150	0
80	20230630	182900	5474029060	20150	20150	20150	20150	0
81	20230630	182800	5474029060	20150	20150	20150	20150	0
82	20230630	182700	5474029060	20150	20150	20150	20150	0
83	20230630	182600	5474029060	20150	20150	20150	20150	0
84	20230630	182500	5474029060	20150	20150	20150	20150	0
85	20230630	182400	5474029060	20150	20150	20150	20150	0
86	20230630	182300	5474029060	20150	20150	20150	20150	0
87	20230630	182200	5474029060	20150	20150	20150	20150	0
88	20230630	182100	5474029060	20150	20150	20150	20150	0
89	20230630	182000	5474029060	20150	20150	20150	20150	0
90	20230630	181900	5474029060	20150	20150	20150	20150	0
91	20230630	181800	5474029060	20150	20150	20150	20150	0
92	20230630	181700	5474029060	20150	20150	20150	20150	9409
93	20230630	181600	5474029060	20150	20150	20150	20150	0
94	20230630	181500	5474029060	20150	20150	20150	20150	0
95	20230630	181400	5474029060	20150	20150	20150	20150	0
96	20230630	181300	5474029060	20150	20150	20150	20150	0
97	20230630	181200	5474029060	20150	20150	20150	20150	0
98	20230630	181100	5474029060	20150	20150	20150	20150	0
99	20230630	181000	5474029060	20150	20150	20150	20150	0
100	20230630	180900	5474029060	20150	20150	20150	20150	0
101	20230630	180800	5474029060	20150	20150	20150	20150	0
102	20230630	180700	5474029060	20150	20150	20150	20150	0
103	20230630	180600	5474029060	20150	20150	20150	20150	0
104	20230630	180500	5474029060	20150	20150	20150	20150	0
105	20230630	180400	5474029060	20150	20150	20150	20150	0
106	20230630	180300	5474029060	20150	20150	20150	20150	0
107	20230630	180200	5474029060	20150	20150	20150	20150	0
108	20230630	180100	5474029060	20150	20150	20150	20150	0
109	20230630	180000	5474029060	20150	20150	20150	20150	0
110	20230630	175900	5474029060	20150	20150	20150	20150	0
111	20230630	175800	5474029060	20150	20150	20150	20150	0
112	20230630	175700	5474029060	20150	20150	20150	20150	0
113	20230630	175600	5474029060	20150	20150	20150	20150	0
114	20230630	175500	5474029060	20150	20150	20150	20150	0
115	20230630	175400	5474029060	20150	20150	20150	20150	0
116	20230630	175300	5474029060	20150	20150	20150	20150	0
117	20230630	175200	5474029060	20150	20150	20150	20150	0
118	20230630	175100	5474029060	20150	20150	20150	20150	0
119	20230630	175000	5474029060	20150	20150	20150	20150	0
120	20230630	174900	5474029060	20150	20150	20150	20150	0
121	20230630	174800	5474029060	20150	20150	20150	20150	0
122	20230630	174700	5474029060	20150	20150	20150	20150	9409
123	20230630	174600	5474029060	20150	20150	20150	20150	0
124	20230630	174500	5474029060	20150	20150	20150	20150	0
125	20230630	174400	5474029060	20150	20150	20150	20150	0
126	20230630	174300	5474029060	20150	20150	20150	20150	0
127	20230630	174200	5474029060	20150	20150	20150	20150	0
128	20230630	174100	5474029060	20150	20150	20150	20150	0
129	20230630	174000	5474029060	20150	20150	20150	20150	0
130	20230630	173900	5474029060	20150	20150	20150	20150	0
131	20230630	173800	5474029060	20150	20150	20150	20150	0
132	20230630	173700	5474029060	20150	20150	20150	20150	0
133	20230630	173600	5474029060	20150	20150	20150	20150	0
134	20230630	173500	5474029060	20150	20150	20150	20150	0
135	20230630	173400	5474029060	20150	20150	20150	20150	0
136	20230630	173300	5474029060	20150	20150	20150	20150	0
137	20230630	173200	5474029060	20150	20150	20150	20150	0
138	20230630	173100	5474029060	20150	20150	20150	20150	0
139	20230630	173000	5474029060	20150	20150	20150	20150	0
140	20230630	172900	5474029060	20150	20150	20150	20150	0
141	20230630	172800	5474029060	20150	20150	20150	20150	0
142	20230630	172700	5474029060	20150	20150	20150	20150	0
143	20230630	172600	5474029060	20150	20150	20150	20150	0
144	20230630	172500	5474029060	20150	20150	20150	20150	0
145	20230630	172400	5474029060	20150	20150	20150	20150	0
146	20230630	172300	5474029060	20150	20150	20150	20150	0
147	20230630	172200	5474029060	20150	20150	20150	20150	0
148	20230630	172100	5474029060	20150	20150	20150	20150	0
149	20230630	172000	5474029060	20150	20150	20150	20150	0
150	20230630	171900	5474029060	20150	20150	20150	20150	0
151	20230630	171800	5474029060	20150	20150	20150	20150	0
152	20230630	171700	5474029060	20150	20150	20150	20150	9409
153	20230630	171600	5474029060	20150	20150	20150	20150	0
154	20230630	171500	5474029060	20150	20150	20150	20150	0
155	20230630	171400	5474029060	20150	20150	20150	20150	0
156	20230630	171300	5474029060	20150	20150	20150	20150	0
157	20230630	171200	5474029060	20150	20150	20150	20150	0
158	20230630	171100	5474029060	20150	20150	20150	20150	0
159	20230630	171000	5474029060	20150	20150	20150	20150	0
160	20230630	170900	5474029060	20150	20150	20150	20150	0
161	20230630	170800	5474029060	20150	20150	20150	20150	0
162	20230630	170700	5474029060	20150	20150	20150	20150	0
163	20230630	170600	5474029060	20150	20150	20150	20150	0
164	20230630	170500	5474029060	20150	20150	20150	20150	0
165	20230630	170400	5474029060	20150	20150	20150	20150	0
166	20230630	170300	5474029060	20150	20150	20150	20150	0
167	20230630	170200	5474029060	20150	20150	20150	20150	0
168	20230630	170100	5474029060	20150	20150	20150	20150	0
169	20230630	170000	5474029060	20150	20150	20150	20150	0
170	20230630	165900	5474029060	20150	20150	20150	20150	0
171	20230630	165800	5474029060	20150	20150	20150	20150	0
172	20230630	165700	5474029060	20150	20150	20150	20150	0
173	20230630	165600	5474029060	20150	20150	20150	20150	0
174	20230630	165500	5474029060	20150	20150	20150	20150	0
175	20230630	165400	5474029060	20150	20150	20150	20150	0
176	20230630	165300	5474029060	20150	20150	20150	20150	0
177	20230630	165200	5474029060	20150	20150	20150	20150	0
178	20230630	165100	5474029060	20150	20150	20150	20150	0
179	20230630	165000	5474029060	20150	20150	20150	20150	0
180	20230630	164900	5474029060	20150	20150	20150	20150	0
181	20230630	164800	5474029060	20150	20150	20150	20150	0
182	20230630	164700	5474029060	20150	20150	20150	20150	9409
183	20230630	164600	5474029060	20150	20150	20150	20150	0
184	20230630	164500	5474029060	20150	20150	20150	20150	0
185	20230630	164400	5474029060	20150	20150	20150	20150	0
186	20230630	164300	5474029060	20150	20150	20150	20150	0
187	20230630	164200	5474029060	20150	20150	20150	20150	0
188	20230630	164100	5474029060	20150	20150	20150	20150	0
189	20230630	164000	5474029060	20150	20150	20150	20150	0
190	20230630	163900	5474029060	20150	20150	20150	20150	0
191	20230630	163800	5474029060	20150	20150	20150	20150	0
192	20230630	163700	5474029060	20150	20150	20150	20150	0
193	20230630	163600	5474029060	20150	20150	20150	20150	0
194	20230630	163500	5474029060	20150	20150	20150	20150	0
195	20230630	163400	5474029060	20150	20150	20150	20150	0
196	20230630	163300	5474029060	20150	20150	20150	20150	0
197	20230630	163200	5474029060	20150	20150	20150	20150	0
198	20230630	163100	5474029060	20150	20150	20150	20150	0
199	20230630	163000	5474029060	20150	20150	20150	20150	0
200	20230630	162900	5474029060	20150	20150	20150	20150	0
201	20230630	162800	5474029060	20150	20150	20150	20150	0
202	20230630	162700	5474029060	20150	20150	20150	20150	0
203	20230630	162600	5474029060	20150	20150	20150	20150	0
204	20230630	162500	5474029060	20150	20150	20150	20150	0
205	20230630	162400	5474029060	20150	20150	20150	20150	0
206	20230630	162300	5474029060	20150	20150	20150	20150	0
207	20230630	162200	5474029060	20150	20150	20150	20150	0
208	20230630	162100	5474029060	20150	20150	20150	20150	0
209	20230630	162000	5474029060	20150	20150	20150	20150	0
210	20230630	161900	5474029060	20150	20150	20150	20150	0
211	20230630	161800	5474029060	20150	20150	20150	20150	0
212	20230630	161700	5474029060	20150	20150	20150	20150	9409
213	20230630	161600	5474029060	20150	20150	20150	20150	0
214	20230630	161500	5474029060	20150	20150	20150	20150	0
215	20230630	161400	5474029060	20150	20150	20150	20150	0
216	20230630	161300	5474029060	20150	20150	20150	20150	0
217	20230630	161200	5474029060	20150	20150	20150	20150	0
218	20230630	161100	5474029060	20150	20150	20150	20150	0
219	20230630	161000	5474029060	20150	20150	20150	20150	0
220	20230630	160900	5474029060	20150	20150	20150	20150	0
221	20230630	160800	5474029060	20150	20150	20150	20150	0
222	20230630	160700	5474029060	20150	20150	20150	20150	0
223	20230630	160600	5474029060	20150	20150	20150	20150	0
224	20230630	160500	5474029060	20150	20150	20150	20150	0
225	20230630	160400	5474029060	20150	20150	20150	20150	0
226	20230630	160300	5474029060	20150	20150	20150	20150	0
227	20230630	160200	5474029060	20150	20150	20150	20150	0
228	20230630	160100	5474029060	20150	20150	20150	20150	0
229	20230630	160000	5474029060	20150	20150	20150	20150	0
230	20230630	155900	5474029060	20150	20150	20150	20150	0
231	20230630	155800	5474029060	20150	20150	20150	20150	0
232	20230630	155700	5474029060	20150	20150	20150	20150	0
233	20230630	155600	5474029060	20150	20150	20150	20150	0
234	20230630	155500	5474029060	20150	20150	20150	20150	0
235	20230630	155400	5474029060	20150	20150	20150	20150	0
236	20230630	155300	5474029060	20150	20150	20150	20150	0
237	20230630	155200	5474029060	20150	20150	20150	20150	0
238	20230630	155100	5474029060	20150	20150	20150	20150	0
239	20230630	155000	5474029060	20150	20150	20150	20150	0
240	20230630	154900	5474029060	20150	20150	20150	20150	0
241	20230630	154800	5474029060	20150	20150	20150	20150	0
242	20230630	154700	5474029060	20150	20150	20150	20150	9409
243	20230630	154600	5474029060	20150	20150	20150	20150	0
244	20230630	154500	5474029060	20150	20150	20150	20150	0
245	20230630	154400	5474029060	20150	20150	20150	20150	0
246	20230630	154300	5474029060	20150	20150	20150	20150	0
247	20230630	154200	5474029060	20150	20150	20150	20150	0
248	20230630	154100	5474029060	20150	20150	20150	20150	0
249	20230630	154000	5474029060	20150	20150	20150	20150	0
250	20230630	153900	5474029060	20150	20150	20150	20150	0
251	20230630	153800	5474029060	20150	20150	20150	20150	0
252	20230630	153700	5474029060	20150	20150	20150	20150	0
253	20230630	153600	5474029060	20150	20150	20150	20150	0
254	20230630	153500	5474029060	20150	20150	20150	20150	0
255	20230630	153400	5474029060	20150	20150	20150	20150	0
256	20230630	153300	5474029060	20150	20150	20150	20150	0
257	20230630	153200	5474029060	20150	20150	20150	20150	0
258	20230630	153100	5474029060	20150	20150	20150	20150	0
259	20230630	153000	5474029060	20150	20150	20150	20150	9409
260	20230630	152900	5284437710	20100	20100	20100	20100	0
261	20230630	152800	5284437710	20100	20100	20100	20100	0
262	20230630	152700	5284437710	20100	20100	20100	20100	0
263	20230630	152600	5284437710	20100	20100	20100	20100	0
264	20230630	152500	5284437710	20100	20100	20100	20100	0
265	20230630	152400	5284437710	20100	20100	20100	20100	0
266	20230630	152300	5284437710	20100	20100	20100	20100	0
267	20230630	152200	5284437710	20100	20100	20100	20100	0
268	20230630	152100	5284437710	20100	20100	20100	20100	0
269	20230630	152000	5284437710	20100	20100	20100	20100	0
270	20230630	151900	5284437710	20100	20200	20200	20100	1396
271	20230630	151800	5256287010	20200	20150	20200	20100	1514
272	20230630	151700	5225782410	20150	20150	20200	20150	1691
273	20230630	151600	5191693410	20150	20150	20200	20150	2967
274	20230630	151500	5131839510	20150	20150	20200	20100	2180
275	20230630	151400	5087915360	20150	20150	20150	20100	1074
276	20230630	151300	5066279660	20150	20150	20150	20100	849
277	20230630	151200	5049172610	20100	20150	20150	20100	1636
278	20230630	151100	5016268260	20100	20150	20200	20100	946
279	20230630	151000	4997197510	20200	20150	20200	20100	782
280	20230630	150900	4981437860	20100	20100	20150	20050	707
281	20230630	150800	4967208860	20100	20050	20150	20050	1079
282	20230630	150700	4945518010	20100	20050	20100	20050	934
283	20230630	150600	4926772760	20050	20100	20100	20000	1695
284	20230630	150500	4892791460	20100	20100	20100	20000	1262
285	20230630	150400	4867466860	20050	20100	20100	20050	1773
286	20230630	150300	4831872310	20100	20150	20150	20100	1145
287	20230630	150200	4808827510	20100	20150	20150	20100	659
288	20230630	150100	4795549360	20150	20200	20200	20150	1661
289	20230630	150000	4762071160	20200	20200	20200	20150	1044
290	20230630	145900	4740987010	20200	20200	20200	20150	1269
291	20230630	145800	4715356510	20250	20250	20250	20150	1411
292	20230630	145700	4686835360	20200	20200	20250	20150	3027
293	20230630	145600	4625682410	20250	20250	20250	20200	729
294	20230630	145500	4610929210	20250	20200	20250	20150	1052
295	20230630	145400	4589669010	20150	20200	20200	20150	980
296	20230630	145300	4569883960	20200	20200	20200	20150	1314
297	20230630	145200	4543358910	20200	20200	20200	20150	729
298	20230630	145100	4528641110	20200	20200	20200	20200	824
299	20230630	145000	4511996310	20200	20150	20200	20150	512
300	20230630	144900	4501654310	20200	20150	20300	20150	3887
301	20230630	144800	4422961960	20150	20100	20250	20100	15265
302	20230630	144700	4115214710	20150	20150	20150	20100	1554
303	20230630	144600	4083907860	20100	20100	20150	20100	801
304	20230630	144500	4067797960	20150	20150	20150	20100	741
305	20230630	144400	4052878710	20150	20100	20150	20100	526
306	20230630	144300	4042285460	20150	20150	20150	20100	1055
307	20230630	144200	4021056510	20150	20100	20150	20050	877
308	20230630	144100	4003418110	20100	20100	20100	20050	1093
309	20230630	144000	3981449810	20150	20100	20150	20050	874
310	20230630	143900	3963879860	20100	20100	20150	20100	590
311	20230630	143800	3952019010	20100	20100	20150	20100	1443
312	20230630	143700	3922974010	20150	20150	20150	20100	770
313	20230630	143600	3907468760	20150	20100	20150	20100	864
314	20230630	143500	3890097060	20100	20100	20100	20050	1570
315	20230630	143400	3858540660	20100	20050	20100	20050	1149
316	20230630	143300	3835451810	20050	20050	20100	20050	1249
317	20230630	143200	3810372060	20050	20050	20100	20050	1208
318	20230630	143100	3786131660	20050	20050	20100	20000	1487
319	20230630	143000	3756322660	20050	20050	20100	20050	488
320	20230630	142900	3746528010	20050	20050	20100	20050	802
321	20230630	142800	3730438210	20050	20100	20100	20050	657
322	20230630	142700	3717243860	20100	20050	20100	20050	1094
323	20230630	142600	3695304910	20050	20000	20050	20000	669
324	20230630	142500	3681895310	20000	20050	20050	20000	285
325	20230630	142400	3676185060	20050	20050	20100	20000	1505
326	20230630	142300	3646032160	20100	20100	20100	20050	551
327	20230630	142200	3634964210	20100	20100	20100	20050	727
328	20230630	142100	3620368410	20100	20050	20100	20050	1427
329	20230630	142000	3591742160	20050	20050	20050	20000	1180
330	20230630	141900	3568101360	20050	20050	20100	20050	921
331	20230630	141800	3549633310	20050	20050	20100	20050	684
332	20230630	141700	3535916360	20100	20050	20100	20000	1105
333	20230630	141600	3513752460	20050	20050	20050	20000	605
334	20230630	141500	3501622760	20050	20050	20050	20000	656
335	20230630	141400	3488470110	20000	20050	20050	20000	371
336	20230630	141300	3481036760	20000	19990	20050	19980	4802
337	20230630	141200	3384991280	19990	20000	20000	19980	1225
338	20230630	141100	3360500980	19990	19980	20000	19980	2175
339	20230630	141000	3317020110	19980	19960	19990	19950	2457
340	20230630	140900	3267941500	19950	19920	19950	19910	1626
341	20230630	140800	3235538510	19920	19910	19920	19900	1045
342	20230630	140700	3214726510	19910	19900	19910	19900	1427
343	20230630	140600	3186328040	19890	19900	19900	19890	274
344	20230630	140500	3180875460	19900	19920	19920	19900	1994
345	20230630	140400	3141178040	19920	19900	19920	19900	233
346	20230630	140300	3136539110	19900	19880	19900	19870	3467
347	20230630	140200	3067583530	19870	19860	19870	19850	1524
348	20230630	140100	3037306740	19850	19860	19870	19850	465
349	20230630	140000	3028072900	19870	19860	19870	19860	261
350	20230630	135900	3022888230	19860	19830	19860	19830	1181
351	20230630	135800	2999446460	19840	19800	19840	19800	1938
352	20230630	135700	2961062080	19790	19790	19790	19790	3
353	20230630	135600	2961002710	19770	19790	19790	19770	981
354	20230630	135500	2941600060	19800	19800	19800	19800	645
355	20230630	135400	2928829060	19800	19820	19820	19800	489
356	20230630	135300	2919139330	19820	19830	19830	19820	191
357	20230630	135200	2915352600	19830	19830	19850	19820	1271
358	20230630	135100	2890142300	19820	19810	19830	19810	849
359	20230630	135000	2873316590	19810	19810	19810	19810	599
360	20230630	134900	2861450400	19810	19820	19820	19800	710
361	20230630	134800	2847387040	19820	19770	19820	19770	5843
362	20230630	134700	2731734270	19770	19780	19790	19770	1694
363	20230630	134600	2698235300	19780	19740	19780	19740	5301
364	20230630	134500	2593492300	19740	19710	19740	19710	1751
365	20230630	134400	2558958770	19710	19710	19710	19710	0
366	20230630	134300	2558958770	19710	19700	19710	19690	195
367	20230630	134200	2555116910	19700	19710	19710	19700	435
368	20230630	134100	2546546990	19700	19700	19710	19700	704
369	20230630	134000	2532677570	19690	19700	19700	19690	200
370	20230630	133900	2528738050	19700	19700	19700	19700	111
371	20230630	133800	2526551350	19700	19690	19700	19690	18
372	20230630	133700	2526196800	19700	19690	19700	19690	52
373	20230630	133600	2525172810	19690	19690	19690	19690	102
374	20230630	133500	2523164430	19680	19680	19680	19680	14
375	20230630	133400	2522888910	19680	19680	19690	19680	279
376	20230630	133300	2517396190	19680	19690	19690	19680	149
377	20230630	133200	2514462870	19680	19680	19680	19680	0
378	20230630	133100	2514462870	19680	19680	19680	19680	172
379	20230630	133000	2511077910	19680	19690	19690	19680	234
380	20230630	132900	2506471770	19680	19680	19680	19670	134
381	20230630	132800	2503835700	19680	19670	19680	19670	41
382	20230630	132700	2503029220	19670	19680	19680	19670	36
383	20230630	132600	2502320840	19680	19680	19680	19680	5
384	20230630	132500	2502222440	19670	19680	19680	19670	674
385	20230630	132400	2488964350	19680	19680	19680	19670	20
386	20230630	132300	2488570800	19680	19680	19680	19680	73
387	20230630	132200	2487134160	19680	19680	19680	19680	23
388	20230630	132100	2486681520	19690	19690	19690	19690	37
389	20230630	132000	2485952990	19690	19680	19690	19680	11
390	20230630	131900	2485736440	19690	19690	19690	19690	411
391	20230630	131800	2477643850	19690	19690	19690	19690	25
392	20230630	131700	2477151600	19690	19690	19690	19690	980
393	20230630	131600	2457855400	19690	19690	19690	19690	300
394	20230630	131500	2451948400	19720	19720	19720	19720	0
395	20230630	131400	2451948400	19720	19720	19740	19710	367
396	20230630	131300	2444707480	19720	19670	19720	19670	67
397	20230630	131200	2443388740	19730	19730	19730	19730	0
398	20230630	131100	2443388740	19730	19690	19730	19670	2211
399	20230630	131000	2399869070	19690	19690	19690	19690	0
400	20230630	130900	2399869070	19690	19690	19690	19690	3
401	20230630	130800	2399810000	19700	19720	19720	19700	627
402	20230630	130700	2387452070	19720	19720	19720	19720	80
403	20230630	130600	2385874470	19730	19730	19730	19730	26
404	20230630	130500	2385361490	19730	19730	19730	19730	41
405	20230630	130400	2384552560	19720	19720	19720	19720	3
406	20230630	130300	2384493400	19720	19720	19720	19720	100
407	20230630	130200	2382521400	19720	19730	19730	19720	39
408	20230630	130100	2381751940	19730	19730	19730	19720	172
409	20230630	130000	2378358420	19730	19730	19730	19720	87
410	20230630	125900	2376641960	19720	19720	19730	19720	193
411	20230630	125800	2372834270	19730	19730	19730	19730	149
412	20230630	125700	2369894500	19720	19720	19720	19720	239
413	20230630	125600	2365181420	19730	19720	19730	19720	209
414	20230630	125500	2361057930	19730	19730	19730	19730	92
415	20230630	125400	2359242770	19730	19720	19730	19720	402
416	20230630	125300	2351313570	19720	19730	19730	19720	242
417	20230630	125200	2346538960	19730	19730	19730	19730	521
418	20230630	125100	2336259630	19730	19730	19740	19700	3248
419	20230630	125000	2272228060	19700	19740	19740	19700	1138
420	20230630	124900	2249795330	19740	19730	19740	19730	369
421	20230630	124800	2242514630	19720	19700	19730	19700	1567
422	20230630	124700	2211638460	19700	19720	19720	19690	522
423	20230630	124600	2201348910	19730	19730	19730	19730	167
424	20230630	124500	2198054000	19720	19720	19720	19720	108
425	20230630	124400	2195924240	19700	19730	19730	19700	1194
426	20230630	124300	2172392520	19730	19730	19730	19720	97
427	20230630	124200	2170478740	19720	19710	19720	19710	286
428	20230630	124100	2164840070	19700	19720	19720	19700	1149
429	20230630	124000	2142200530	19720	19700	19720	19700	1247
430	20230630	123900	2117623360	19700	19720	19720	19700	682
431	20230630	123800	2104183820	19720	19710	19720	19710	224
432	20230630	123700	2099767280	19720	19720	19720	19720	104
433	20230630	123600	2097716400	19710	19710	19710	19710	73
434	20230630	123500	2096277570	19710	19710	19720	19710	359
435	20230630	123400	2089200190	19710	19720	19720	19710	45
436	20230630	123300	2088312990	19720	19710	19720	19710	584
437	20230630	123200	2076800030	19710	19650	19720	19650	1501
438	20230630	123100	2047297190	19650	19640	19650	19630	594
439	20230630	123000	2035634330	19690	19650	19690	19640	1587
440	20230630	122900	2004444010	19650	19650	19650	19650	588
441	20230630	122800	1992889810	19690	19690	19700	19690	300
442	20230630	122700	1986982020	19690	19700	19700	19690	140
443	20230630	122600	1984224900	19700	19700	19700	19700	93
444	20230630	122500	1982392800	19650	19690	19690	19650	719
445	20230630	122400	1968251110	19690	19690	19690	19680	404
446	20230630	122300	1960297350	19690	19700	19720	19690	281
447	20230630	122200	1954762200	19700	19690	19700	19690	89
448	20230630	122100	1953008930	19690	19690	19700	19690	119
449	20230630	122000	1950665130	19690	19700	19700	19690	160
450	20230630	121900	1947514030	19690	19680	19700	19680	93
451	20230630	121800	1945682140	19670	19720	19720	19670	295
452	20230630	121700	1939867670	19720	19710	19720	19710	104
453	20230630	121600	1937816820	19650	19710	19710	19650	401
454	20230630	121500	1929923920	19720	19700	19720	19700	340
455	20230630	121400	1923224120	19720	19700	19720	19700	121
456	20230630	121300	1920838670	19700	19700	19700	19700	0
457	20230630	121200	1920838670	19700	19690	19700	19690	141
458	20230630	121100	1918061080	19700	19700	19700	19700	10
459	20230630	121000	1917864080	19680	19680	19680	19680	165
460	20230630	120900	1914616880	19680	19670	19680	19670	84
461	20230630	120800	1912963800	19680	19680	19680	19680	92
462	20230630	120700	1911153240	19680	19680	19680	19680	149
463	20230630	120600	1908220920	19670	19680	19680	19670	78
464	20230630	120500	1906685960	19670	19670	19670	19670	125
465	20230630	120400	1904227210	19670	19680	19680	19660	158
466	20230630	120300	1901119400	19680	19680	19680	19680	156
467	20230630	120200	1898049320	19670	19670	19670	19670	0
468	20230630	120100	1898049320	19670	19670	19680	19670	160
469	20230630	120000	1894900640	19670	19680	19700	19670	180
470	20230630	115900	1891356640	19670	19690	19690	19670	208
471	20230630	115800	1887263540	19690	19690	19700	19680	446
472	20230630	115700	1878484490	19690	19690	19690	19690	39
473	20230630	115600	1877716580	19700	19690	19700	19680	282
474	20230630	115500	1872163340	19690	19710	19710	19690	695
475	20230630	115400	1858468270	19710	19720	19730	19710	204
476	20230630	115300	1854445750	19720	19710	19720	19710	161
477	20230630	115200	1851270950	19720	19720	19730	19720	98
478	20230630	115100	1849337590	19720	19720	19730	19720	92
479	20230630	115000	1847522560	19720	19730	19730	19710	98
480	20230630	114900	1845590030	19730	19740	19740	19730	163
481	20230630	114800	1842372440	19730	19730	19730	19720	142
482	20230630	114700	1839570820	19730	19730	19730	19710	244
483	20230630	114600	1834756960	19730	19740	19740	19730	178
484	20230630	114500	1831243330	19730	19740	19740	19730	9
485	20230630	114400	1831065730	19730	19740	19740	19730	263
486	20230630	114300	1825874150	19730	19720	19730	19720	368
487	20230630	114200	1818613540	19720	19720	19730	19720	88
488	20230630	114100	1816877390	19720	19720	19720	19710	228
489	20230630	114000	1812381260	19720	19710	19720	19700	84
490	20230630	113900	1810725570	19710	19710	19710	19700	29
491	20230630	113800	1810154010	19710	19700	19710	19700	192
492	20230630	113700	1806370820	19700	19690	19710	19690	179
493	20230630	113600	1802843980	19690	19700	19700	19690	72
494	20230630	113500	1801425820	19700	19700	19710	19700	189
495	20230630	113400	1797700980	19700	19700	19700	19700	26
496	20230630	113300	1797188780	19690	19690	19700	19690	172
497	20230630	113200	1793800450	19700	19710	19710	19680	26
498	20230630	113100	1793288230	19710	19700	19710	19700	116
499	20230630	113000	1791002240	19710	19730	19730	19700	250
500	20230630	112900	1786073150	19710	19730	19730	19710	323
501	20230630	112800	1779702790	19720	19730	19740	19720	138
502	20230630	112700	1776979290	19730	19730	19730	19720	93
503	20230630	112600	1775144430	19730	19730	19730	19720	98
504	20230630	112500	1773210970	19720	19730	19730	19720	201
505	20230630	112400	1769247000	19730	19680	19730	19680	968
506	20230630	112300	1750154590	19710	19700	19710	19680	1364
507	20230630	112200	1723293930	19680	19700	19700	19680	29
508	20230630	112100	1722722690	19700	19700	19710	19700	558
509	20230630	112000	1711728600	19700	19700	19710	19700	104
510	20230630	111900	1709679050	19700	19700	19710	19700	665
511	20230630	111800	1696572220	19710	19710	19710	19700	467
512	20230630	111700	1687370520	19710	19710	19710	19700	153
513	20230630	111600	1684354930	19700	19700	19710	19680	919
514	20230630	111500	1666259360	19690	19700	19700	19690	104
515	20230630	111400	1664210600	19690	19690	19700	19690	88
516	20230630	111300	1662477080	19700	19690	19700	19690	86
517	20230630	111200	1660782930	19700	19690	19700	19690	163
518	20230630	111100	1657571960	19700	19700	19700	19690	500
519	20230630	111000	1647726040	19700	19680	19700	19670	310
520	20230630	110900	1641620540	19680	19660	19680	19660	180
521	20230630	110800	1638079090	19660	19650	19660	19650	17
522	20230630	110700	1637744940	19650	19640	19650	19640	57
523	20230630	110600	1636625450	19630	19640	19640	19630	82
524	20230630	110500	1635015000	19630	19630	19640	19630	81
525	20230630	110400	1633424760	19620	19620	19640	19620	211
526	20230630	110300	1629281370	19620	19620	19650	19610	233
527	20230630	110200	1624707660	19610	19650	19660	19610	38
528	20230630	110100	1623961780	19660	19610	19660	19600	100
529	20230630	110000	1621996850	19600	19640	19640	19600	104
530	20230630	105900	1619954590	19640	19580	19640	19580	259
531	20230630	105800	1614876650	19580	19570	19580	19570	156
532	20230630	105700	1611822240	19570	19590	19590	19570	701
533	20230630	105600	1598094560	19590	19590	19590	19590	5
534	20230630	105500	1597996610	19590	19610	19640	19590	903
535	20230630	105400	1580291750	19610	19610	19630	19610	9
536	20230630	105300	1580115220	19610	19620	19640	19610	259
537	20230630	105200	1575032960	19620	19610	19620	19610	201
538	20230630	105100	1571091200	19600	19610	19620	19600	696
539	20230630	105000	1557445770	19610	19610	19610	19610	8
540	20230630	104900	1557288890	19610	19610	19610	19610	4
541	20230630	104800	1557210450	19620	19620	19620	19620	131
542	20230630	104700	1554640230	19620	19620	19620	19620	57
543	20230630	104600	1553521890	19630	19640	19640	19630	143
544	20230630	104500	1550714340	19640	19650	19650	19640	11
545	20230630	104400	1550498260	19660	19660	19700	19660	1416
546	20230630	104300	1522659620	19660	19700	19700	19660	24
547	20230630	104200	1522187740	19650	19690	19690	19650	64
548	20230630	104100	1520928540	19690	19640	19690	19640	19
549	20230630	104000	1520555330	19640	19640	19700	19630	144
550	20230630	103900	1517726610	19630	19640	19640	19630	80
551	20230630	103800	1516155510	19640	19660	19660	19640	475
552	20230630	103700	1506824960	19660	19670	19670	19660	22
553	20230630	103600	1506392260	19680	19680	19690	19680	125
554	20230630	103500	1503932160	19670	19680	19680	19670	23
555	20230630	103400	1503479550	19670	19640	19670	19640	207
556	20230630	103300	1499410620	19640	19700	19700	19640	1678
557	20230630	103200	1466431830	19700	19720	19720	19700	233
558	20230630	103100	1461838290	19720	19720	19720	19720	4
559	20230630	103000	1461759410	19720	19770	19770	19720	591
560	20230630	102900	1450080760	19770	19770	19770	19770	440
561	20230630	102800	1441381960	19780	19770	19780	19760	1381
562	20230630	102700	1414078920	19770	19760	19780	19760	1395
563	20230630	102600	1386505130	19750	19700	19750	19700	2025
564	20230630	102500	1346526800	19700	19700	19720	19700	54
565	20230630	102400	1345462100	19720	19700	19720	19680	126
566	20230630	102300	1342978380	19710	19710	19710	19710	263
567	20230630	102200	1337794650	19680	19680	19720	19680	413
568	20230630	102100	1329662350	19680	19730	19730	19680	639
569	20230630	102000	1317071500	19720	19730	19730	19710	59
570	20230630	101900	1315907580	19730	19720	19730	19700	276
571	20230630	101800	1310466020	19730	19730	19730	19720	240
572	20230630	101700	1305731020	19730	19720	19740	19720	684
573	20230630	101600	1292235880	19720	19670	19730	19670	3389
574	20230630	101500	1225457610	19700	19670	19700	19670	533
575	20230630	101400	1214966950	19670	19670	19680	19670	254
576	20230630	101300	1209970510	19670	19670	19680	19670	799
577	20230630	101200	1194251450	19670	19680	19680	19670	155
578	20230630	101100	1191201080	19670	19670	19680	19670	135
579	20230630	101000	1188544860	19680	19680	19680	19670	95
580	20230630	100900	1186675310	19670	19680	19680	19670	433
581	20230630	100800	1178155920	19680	19680	19680	19670	116
582	20230630	100700	1175873070	19670	19680	19680	19670	609
583	20230630	100600	1163888990	19670	19680	19690	19670	269
584	20230630	100500	1158595710	19680	19700	19700	19680	343
585	20230630	100400	1151844580	19700	19690	19700	19680	80
586	20230630	100300	1150268840	19690	19700	19710	19680	1308
587	20230630	100200	1124508270	19710	19700	19710	19700	350
588	20230630	100100	1117612390	19700	19720	19730	19700	240
589	20230630	100000	1112881690	19720	19740	19740	19720	101
590	20230630	095900	1110888720	19730	19740	19740	19710	297
591	20230630	095800	1105029950	19740	19750	19750	19740	160
592	20230630	095700	1101870340	19750	19740	19750	19740	293
593	20230630	095600	1096083740	19740	19740	19750	19740	390
594	20230630	095500	1088382640	19740	19750	19750	19740	624
595	20230630	095400	1076063810	19750	19730	19750	19720	1540
596	20230630	095300	1045668070	19730	19720	19740	19720	748
597	20230630	095200	1030911170	19720	19710	19730	19710	1291
598	20230630	095100	1005452890	19710	19660	19720	19660	1937
599	20230630	095000	967308210	19660	19650	19660	19640	620
600	20230630	094900	955124100	19650	19650	19650	19640	97
601	20230630	094800	953218240	19650	19660	19660	19640	165
602	20230630	094700	949975560	19650	19650	19670	19640	342
603	20230630	094600	943252750	19640	19640	19660	19640	8842
604	20230630	094500	769510420	19650	19650	19650	19640	1432
605	20230630	094400	741385170	19640	19640	19650	19630	2700
606	20230630	094300	688333130	19630	19620	19630	19620	57
607	20230630	094200	687214550	19600	19610	19640	19600	2477
608	20230630	094100	638590700	19620	19610	19620	19600	686
609	20230630	094000	625137270	19620	19620	19620	19600	481
610	20230630	093900	615708180	19620	19610	19620	19610	686
611	20230630	093800	602254620	19610	19630	19630	19610	258
612	20230630	093700	597192910	19640	19600	19640	19600	2940
613	20230630	093600	539536010	19600	19560	19600	19560	577
614	20230630	093500	528233060	19580	19590	19590	19550	876
615	20230630	093400	511073380	19590	19550	19590	19510	2125
616	20230630	093300	469501400	19550	19550	19560	19480	722
617	20230630	093200	455390940	19550	19430	19560	19430	2598
618	20230630	093100	404776860	19400	19390	19420	19390	568
619	20230630	093000	393755470	19400	19390	19400	19390	306
620	20230630	092900	387821540	19400	19380	19400	19380	124
621	20230630	092800	385416210	19380	19390	19400	19380	910
622	20230630	092700	367774700	19390	19390	19400	19390	130
623	20230630	092600	365253270	19390	19390	19390	19390	136
624	20230630	092500	362616230	19390	19390	19390	19390	322
625	20230630	092400	356372650	19400	19400	19400	19380	1632
626	20230630	092300	324726470	19400	19410	19410	19400	637
627	20230630	092200	312368490	19410	19430	19450	19410	1738
628	20230630	092100	278626530	19430	19440	19440	19430	134
629	20230630	092000	276022630	19440	19450	19460	19430	60
630	20230630	091900	274855740	19430	19450	19450	19430	4
631	20230630	091800	274778000	19460	19430	19460	19430	14
632	20230630	091700	274505920	19430	19420	19460	19420	71
633	20230630	091600	273124470	19450	19450	19450	19410	871
634	20230630	091500	256196520	19460	19420	19460	19410	923
635	20230630	091400	238254830	19420	19420	19420	19410	134
636	20230630	091300	235652590	19420	19420	19420	19420	100
637	20230630	091200	233710590	19450	19420	19450	19420	91
638	20230630	091100	231940670	19420	19450	19450	19410	329
639	20230630	091000	225546370	19410	19450	19460	19410	758
640	20230630	090900	210813770	19450	19460	19460	19440	765
641	20230630	090800	195939540	19450	19450	19470	19440	418
642	20230630	090700	187813370	19440	19440	19440	19440	70
643	20230630	090600	186452570	19440	19400	19440	19400	4061
644	20230630	090500	107593940	19400	19390	19410	19380	838
645	20230630	090400	91345390	19380	19410	19410	19380	1925
646	20230630	090300	54005160	19410	19410	19420	19410	982
647	20230630	090200	34939960	19420	19440	19440	19420	122
648	20230630	090100	32570580	19440	19450	19450	19410	185
649	20230630	090000	28979250	19450	19410	19450	19410	1133