KissMeData/139990/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	195900	796355720	9680	9680	9680	9680	1857
3	20230630	195800	796355720	9680	9680	9680	9680	0
4	20230630	195700	796355720	9680	9680	9680	9680	0
5	20230630	195600	796355720	9680	9680	9680	9680	0
6	20230630	195500	796355720	9680	9680	9680	9680	0
7	20230630	195400	796355720	9680	9680	9680	9680	0
8	20230630	195300	796355720	9680	9680	9680	9680	0
9	20230630	195200	796355720	9680	9680	9680	9680	0
10	20230630	195100	796355720	9680	9680	9680	9680	0
11	20230630	195000	796355720	9680	9680	9680	9680	0
12	20230630	194900	796355720	9680	9680	9680	9680	0
13	20230630	194800	796355720	9680	9680	9680	9680	0
14	20230630	194700	796355720	9680	9680	9680	9680	0
15	20230630	194600	796355720	9680	9680	9680	9680	0
16	20230630	194500	796355720	9680	9680	9680	9680	0
17	20230630	194400	796355720	9680	9680	9680	9680	0
18	20230630	194300	796355720	9680	9680	9680	9680	0
19	20230630	194200	796355720	9680	9680	9680	9680	0
20	20230630	194100	796355720	9680	9680	9680	9680	0
21	20230630	194000	796355720	9680	9680	9680	9680	0
22	20230630	193900	796355720	9680	9680	9680	9680	0
23	20230630	193800	796355720	9680	9680	9680	9680	0
24	20230630	193700	796355720	9680	9680	9680	9680	0
25	20230630	193600	796355720	9680	9680	9680	9680	0
26	20230630	193500	796355720	9680	9680	9680	9680	0
27	20230630	193400	796355720	9680	9680	9680	9680	0
28	20230630	193300	796355720	9680	9680	9680	9680	0
29	20230630	193200	796355720	9680	9680	9680	9680	0
30	20230630	193100	796355720	9680	9680	9680	9680	0
31	20230630	193000	796355720	9680	9680	9680	9680	0
32	20230630	192900	796355720	9680	9680	9680	9680	1857
33	20230630	192800	796355720	9680	9680	9680	9680	0
34	20230630	192700	796355720	9680	9680	9680	9680	0
35	20230630	192600	796355720	9680	9680	9680	9680	0
36	20230630	192500	796355720	9680	9680	9680	9680	0
37	20230630	192400	796355720	9680	9680	9680	9680	0
38	20230630	192300	796355720	9680	9680	9680	9680	0
39	20230630	192200	796355720	9680	9680	9680	9680	0
40	20230630	192100	796355720	9680	9680	9680	9680	0
41	20230630	192000	796355720	9680	9680	9680	9680	0
42	20230630	191900	796355720	9680	9680	9680	9680	0
43	20230630	191800	796355720	9680	9680	9680	9680	0
44	20230630	191700	796355720	9680	9680	9680	9680	0
45	20230630	191600	796355720	9680	9680	9680	9680	0
46	20230630	191500	796355720	9680	9680	9680	9680	0
47	20230630	191400	796355720	9680	9680	9680	9680	0
48	20230630	191300	796355720	9680	9680	9680	9680	0
49	20230630	191200	796355720	9680	9680	9680	9680	0
50	20230630	191100	796355720	9680	9680	9680	9680	0
51	20230630	191000	796355720	9680	9680	9680	9680	0
52	20230630	190900	796355720	9680	9680	9680	9680	0
53	20230630	190800	796355720	9680	9680	9680	9680	0
54	20230630	190700	796355720	9680	9680	9680	9680	0
55	20230630	190600	796355720	9680	9680	9680	9680	0
56	20230630	190500	796355720	9680	9680	9680	9680	0
57	20230630	190400	796355720	9680	9680	9680	9680	0
58	20230630	190300	796355720	9680	9680	9680	9680	0
59	20230630	190200	796355720	9680	9680	9680	9680	0
60	20230630	190100	796355720	9680	9680	9680	9680	0
61	20230630	190000	796355720	9680	9680	9680	9680	0
62	20230630	185900	796355720	9680	9680	9680	9680	1857
63	20230630	185800	796355720	9680	9680	9680	9680	0
64	20230630	185700	796355720	9680	9680	9680	9680	0
65	20230630	185600	796355720	9680	9680	9680	9680	0
66	20230630	185500	796355720	9680	9680	9680	9680	0
67	20230630	185400	796355720	9680	9680	9680	9680	0
68	20230630	185300	796355720	9680	9680	9680	9680	0
69	20230630	185200	796355720	9680	9680	9680	9680	0
70	20230630	185100	796355720	9680	9680	9680	9680	0
71	20230630	185000	796355720	9680	9680	9680	9680	0
72	20230630	184900	796355720	9680	9680	9680	9680	0
73	20230630	184800	796355720	9680	9680	9680	9680	0
74	20230630	184700	796355720	9680	9680	9680	9680	0
75	20230630	184600	796355720	9680	9680	9680	9680	0
76	20230630	184500	796355720	9680	9680	9680	9680	0
77	20230630	184400	796355720	9680	9680	9680	9680	0
78	20230630	184300	796355720	9680	9680	9680	9680	0
79	20230630	184200	796355720	9680	9680	9680	9680	0
80	20230630	184100	796355720	9680	9680	9680	9680	0
81	20230630	184000	796355720	9680	9680	9680	9680	0
82	20230630	183900	796355720	9680	9680	9680	9680	0
83	20230630	183800	796355720	9680	9680	9680	9680	0
84	20230630	183700	796355720	9680	9680	9680	9680	0
85	20230630	183600	796355720	9680	9680	9680	9680	0
86	20230630	183500	796355720	9680	9680	9680	9680	0
87	20230630	183400	796355720	9680	9680	9680	9680	0
88	20230630	183300	796355720	9680	9680	9680	9680	0
89	20230630	183200	796355720	9680	9680	9680	9680	0
90	20230630	183100	796355720	9680	9680	9680	9680	0
91	20230630	183000	796355720	9680	9680	9680	9680	0
92	20230630	182900	796355720	9680	9680	9680	9680	1857
93	20230630	182800	796355720	9680	9680	9680	9680	0
94	20230630	182700	796355720	9680	9680	9680	9680	0
95	20230630	182600	796355720	9680	9680	9680	9680	0
96	20230630	182500	796355720	9680	9680	9680	9680	0
97	20230630	182400	796355720	9680	9680	9680	9680	0
98	20230630	182300	796355720	9680	9680	9680	9680	0
99	20230630	182200	796355720	9680	9680	9680	9680	0
100	20230630	182100	796355720	9680	9680	9680	9680	0
101	20230630	182000	796355720	9680	9680	9680	9680	0
102	20230630	181900	796355720	9680	9680	9680	9680	0
103	20230630	181800	796355720	9680	9680	9680	9680	0
104	20230630	181700	796355720	9680	9680	9680	9680	0
105	20230630	181600	796355720	9680	9680	9680	9680	0
106	20230630	181500	796355720	9680	9680	9680	9680	0
107	20230630	181400	796355720	9680	9680	9680	9680	0
108	20230630	181300	796355720	9680	9680	9680	9680	0
109	20230630	181200	796355720	9680	9680	9680	9680	0
110	20230630	181100	796355720	9680	9680	9680	9680	0
111	20230630	181000	796355720	9680	9680	9680	9680	0
112	20230630	180900	796355720	9680	9680	9680	9680	0
113	20230630	180800	796355720	9680	9680	9680	9680	0
114	20230630	180700	796355720	9680	9680	9680	9680	0
115	20230630	180600	796355720	9680	9680	9680	9680	0
116	20230630	180500	796355720	9680	9680	9680	9680	0
117	20230630	180400	796355720	9680	9680	9680	9680	0
118	20230630	180300	796355720	9680	9680	9680	9680	0
119	20230630	180200	796355720	9680	9680	9680	9680	0
120	20230630	180100	796355720	9680	9680	9680	9680	0
121	20230630	180000	796355720	9680	9680	9680	9680	0
122	20230630	175900	796355720	9680	9680	9680	9680	1857
123	20230630	175800	796355720	9680	9680	9680	9680	0
124	20230630	175700	796355720	9680	9680	9680	9680	0
125	20230630	175600	796355720	9680	9680	9680	9680	0
126	20230630	175500	796355720	9680	9680	9680	9680	0
127	20230630	175400	796355720	9680	9680	9680	9680	0
128	20230630	175300	796355720	9680	9680	9680	9680	0
129	20230630	175200	796355720	9680	9680	9680	9680	0
130	20230630	175100	796355720	9680	9680	9680	9680	0
131	20230630	175000	796355720	9680	9680	9680	9680	0
132	20230630	174900	796355720	9680	9680	9680	9680	0
133	20230630	174800	796355720	9680	9680	9680	9680	0
134	20230630	174700	796355720	9680	9680	9680	9680	0
135	20230630	174600	796355720	9680	9680	9680	9680	0
136	20230630	174500	796355720	9680	9680	9680	9680	0
137	20230630	174400	796355720	9680	9680	9680	9680	0
138	20230630	174300	796355720	9680	9680	9680	9680	0
139	20230630	174200	796355720	9680	9680	9680	9680	0
140	20230630	174100	796355720	9680	9680	9680	9680	0
141	20230630	174000	796355720	9680	9680	9680	9680	0
142	20230630	173900	796355720	9680	9680	9680	9680	0
143	20230630	173800	796355720	9680	9680	9680	9680	0
144	20230630	173700	796355720	9680	9680	9680	9680	0
145	20230630	173600	796355720	9680	9680	9680	9680	0
146	20230630	173500	796355720	9680	9680	9680	9680	0
147	20230630	173400	796355720	9680	9680	9680	9680	0
148	20230630	173300	796355720	9680	9680	9680	9680	0
149	20230630	173200	796355720	9680	9680	9680	9680	0
150	20230630	173100	796355720	9680	9680	9680	9680	0
151	20230630	173000	796355720	9680	9680	9680	9680	0
152	20230630	172900	796355720	9680	9680	9680	9680	1857
153	20230630	172800	796355720	9680	9680	9680	9680	0
154	20230630	172700	796355720	9680	9680	9680	9680	0
155	20230630	172600	796355720	9680	9680	9680	9680	0
156	20230630	172500	796355720	9680	9680	9680	9680	0
157	20230630	172400	796355720	9680	9680	9680	9680	0
158	20230630	172300	796355720	9680	9680	9680	9680	0
159	20230630	172200	796355720	9680	9680	9680	9680	0
160	20230630	172100	796355720	9680	9680	9680	9680	0
161	20230630	172000	796355720	9680	9680	9680	9680	0
162	20230630	171900	796355720	9680	9680	9680	9680	0
163	20230630	171800	796355720	9680	9680	9680	9680	0
164	20230630	171700	796355720	9680	9680	9680	9680	0
165	20230630	171600	796355720	9680	9680	9680	9680	0
166	20230630	171500	796355720	9680	9680	9680	9680	0
167	20230630	171400	796355720	9680	9680	9680	9680	0
168	20230630	171300	796355720	9680	9680	9680	9680	0
169	20230630	171200	796355720	9680	9680	9680	9680	0
170	20230630	171100	796355720	9680	9680	9680	9680	0
171	20230630	171000	796355720	9680	9680	9680	9680	0
172	20230630	170900	796355720	9680	9680	9680	9680	0
173	20230630	170800	796355720	9680	9680	9680	9680	0
174	20230630	170700	796355720	9680	9680	9680	9680	0
175	20230630	170600	796355720	9680	9680	9680	9680	0
176	20230630	170500	796355720	9680	9680	9680	9680	0
177	20230630	170400	796355720	9680	9680	9680	9680	0
178	20230630	170300	796355720	9680	9680	9680	9680	0
179	20230630	170200	796355720	9680	9680	9680	9680	0
180	20230630	170100	796355720	9680	9680	9680	9680	0
181	20230630	170000	796355720	9680	9680	9680	9680	0
182	20230630	165900	796355720	9680	9680	9680	9680	1857
183	20230630	165800	796355720	9680	9680	9680	9680	0
184	20230630	165700	796355720	9680	9680	9680	9680	0
185	20230630	165600	796355720	9680	9680	9680	9680	0
186	20230630	165500	796355720	9680	9680	9680	9680	0
187	20230630	165400	796355720	9680	9680	9680	9680	0
188	20230630	165300	796355720	9680	9680	9680	9680	0
189	20230630	165200	796355720	9680	9680	9680	9680	0
190	20230630	165100	796355720	9680	9680	9680	9680	0
191	20230630	165000	796355720	9680	9680	9680	9680	0
192	20230630	164900	796355720	9680	9680	9680	9680	0
193	20230630	164800	796355720	9680	9680	9680	9680	0
194	20230630	164700	796355720	9680	9680	9680	9680	0
195	20230630	164600	796355720	9680	9680	9680	9680	0
196	20230630	164500	796355720	9680	9680	9680	9680	0
197	20230630	164400	796355720	9680	9680	9680	9680	0
198	20230630	164300	796355720	9680	9680	9680	9680	0
199	20230630	164200	796355720	9680	9680	9680	9680	0
200	20230630	164100	796355720	9680	9680	9680	9680	0
201	20230630	164000	796355720	9680	9680	9680	9680	0
202	20230630	163900	796355720	9680	9680	9680	9680	0
203	20230630	163800	796355720	9680	9680	9680	9680	0
204	20230630	163700	796355720	9680	9680	9680	9680	0
205	20230630	163600	796355720	9680	9680	9680	9680	0
206	20230630	163500	796355720	9680	9680	9680	9680	0
207	20230630	163400	796355720	9680	9680	9680	9680	0
208	20230630	163300	796355720	9680	9680	9680	9680	0
209	20230630	163200	796355720	9680	9680	9680	9680	0
210	20230630	163100	796355720	9680	9680	9680	9680	0
211	20230630	163000	796355720	9680	9680	9680	9680	0
212	20230630	162900	796355720	9680	9680	9680	9680	1857
213	20230630	162800	796355720	9680	9680	9680	9680	0
214	20230630	162700	796355720	9680	9680	9680	9680	0
215	20230630	162600	796355720	9680	9680	9680	9680	0
216	20230630	162500	796355720	9680	9680	9680	9680	0
217	20230630	162400	796355720	9680	9680	9680	9680	0
218	20230630	162300	796355720	9680	9680	9680	9680	0
219	20230630	162200	796355720	9680	9680	9680	9680	0
220	20230630	162100	796355720	9680	9680	9680	9680	0
221	20230630	162000	796355720	9680	9680	9680	9680	0
222	20230630	161900	796355720	9680	9680	9680	9680	0
223	20230630	161800	796355720	9680	9680	9680	9680	0
224	20230630	161700	796355720	9680	9680	9680	9680	0
225	20230630	161600	796355720	9680	9680	9680	9680	0
226	20230630	161500	796355720	9680	9680	9680	9680	0
227	20230630	161400	796355720	9680	9680	9680	9680	0
228	20230630	161300	796355720	9680	9680	9680	9680	0
229	20230630	161200	796355720	9680	9680	9680	9680	0
230	20230630	161100	796355720	9680	9680	9680	9680	0
231	20230630	161000	796355720	9680	9680	9680	9680	0
232	20230630	160900	796355720	9680	9680	9680	9680	0
233	20230630	160800	796355720	9680	9680	9680	9680	0
234	20230630	160700	796355720	9680	9680	9680	9680	0
235	20230630	160600	796355720	9680	9680	9680	9680	0
236	20230630	160500	796355720	9680	9680	9680	9680	0
237	20230630	160400	796355720	9680	9680	9680	9680	0
238	20230630	160300	796355720	9680	9680	9680	9680	0
239	20230630	160200	796355720	9680	9680	9680	9680	0
240	20230630	160100	796355720	9680	9680	9680	9680	0
241	20230630	160000	796355720	9680	9680	9680	9680	0
242	20230630	155900	796355720	9680	9680	9680	9680	1857
243	20230630	155800	796355720	9680	9680	9680	9680	0
244	20230630	155700	796355720	9680	9680	9680	9680	0
245	20230630	155600	796355720	9680	9680	9680	9680	0
246	20230630	155500	796355720	9680	9680	9680	9680	0
247	20230630	155400	796355720	9680	9680	9680	9680	0
248	20230630	155300	796355720	9680	9680	9680	9680	0
249	20230630	155200	796355720	9680	9680	9680	9680	0
250	20230630	155100	796355720	9680	9680	9680	9680	0
251	20230630	155000	796355720	9680	9680	9680	9680	0
252	20230630	154900	796355720	9680	9680	9680	9680	0
253	20230630	154800	796355720	9680	9680	9680	9680	0
254	20230630	154700	796355720	9680	9680	9680	9680	0
255	20230630	154600	796355720	9680	9680	9680	9680	0
256	20230630	154500	796355720	9680	9680	9680	9680	0
257	20230630	154400	796355720	9680	9680	9680	9680	0
258	20230630	154300	796355720	9680	9680	9680	9680	0
259	20230630	154200	796355720	9680	9680	9680	9680	0
260	20230630	154100	796355720	9680	9680	9680	9680	0
261	20230630	154000	796355720	9680	9680	9680	9680	0
262	20230630	153900	796355720	9680	9680	9680	9680	0
263	20230630	153800	796355720	9680	9680	9680	9680	0
264	20230630	153700	796355720	9680	9680	9680	9680	0
265	20230630	153600	796355720	9680	9680	9680	9680	0
266	20230630	153500	796355720	9680	9680	9680	9680	0
267	20230630	153400	796355720	9680	9680	9680	9680	0
268	20230630	153300	796355720	9680	9680	9680	9680	0
269	20230630	153200	796355720	9680	9680	9680	9680	0
270	20230630	153100	796355720	9680	9680	9680	9680	0
271	20230630	153000	796355720	9680	9680	9680	9680	1857
272	20230630	152900	778379960	9670	9670	9670	9670	0
273	20230630	152800	778379960	9670	9670	9670	9670	0
274	20230630	152700	778379960	9670	9670	9670	9670	0
275	20230630	152600	778379960	9670	9670	9670	9670	0
276	20230630	152500	778379960	9670	9670	9670	9670	0
277	20230630	152400	778379960	9670	9670	9670	9670	0
278	20230630	152300	778379960	9670	9670	9670	9670	0
279	20230630	152200	778379960	9670	9670	9670	9670	0
280	20230630	152100	778379960	9670	9670	9670	9670	0
281	20230630	152000	778379960	9670	9670	9670	9670	0
282	20230630	151900	778379960	9670	9620	9670	9610	266
283	20230630	151800	775819160	9620	9650	9650	9610	616
284	20230630	151700	769891040	9620	9620	9630	9620	805
285	20230630	151600	762146890	9620	9630	9630	9620	69
286	20230630	151500	761483090	9620	9620	9620	9620	29
287	20230630	151400	761204110	9620	9620	9620	9620	0
288	20230630	151300	761204110	9620	9620	9620	9620	0
289	20230630	151200	761204110	9620	9620	9620	9620	109
290	20230630	151100	760155530	9620	9650	9650	9620	170
291	20230630	151000	758519830	9660	9660	9660	9660	0
292	20230630	150900	758519830	9660	9640	9660	9640	158
293	20230630	150800	756995980	9610	9610	9610	9610	148
294	20230630	150700	755573700	9620	9620	9620	9620	0
295	20230630	150600	755573700	9620	9620	9620	9620	312
296	20230630	150500	752572260	9620	9630	9630	9620	506
297	20230630	150400	747704450	9630	9640	9640	9630	44
298	20230630	150300	747280310	9640	9650	9650	9640	2
299	20230630	150200	747261020	9650	9610	9650	9610	495
300	20230630	150100	742497630	9610	9620	9620	9610	455
301	20230630	150000	738124820	9620	9620	9620	9620	0
302	20230630	145900	738124820	9620	9620	9620	9620	27
303	20230630	145800	737865080	9620	9620	9620	9620	74
304	20230630	145700	737153200	9630	9630	9630	9620	183
305	20230630	145600	735390920	9630	9630	9630	9630	500
306	20230630	145500	730575920	9630	9640	9640	9630	359
307	20230630	145400	727118500	9640	9640	9640	9640	104
308	20230630	145300	726115940	9640	9640	9640	9640	0
309	20230630	145200	726115940	9640	9640	9640	9640	208
310	20230630	145100	724110820	9640	9640	9640	9640	0
311	20230630	145000	724110820	9640	9640	9640	9640	84
312	20230630	144900	723301060	9630	9640	9640	9630	130
313	20230630	144800	722049000	9640	9650	9650	9640	12
314	20230630	144700	721933220	9650	9650	9650	9650	118
315	20230630	144600	720794520	9650	9650	9650	9650	0
316	20230630	144500	720794520	9650	9650	9650	9650	0
317	20230630	144400	720794520	9650	9630	9650	9630	38
318	20230630	144300	720428080	9630	9640	9640	9630	191
319	20230630	144200	718588710	9640	9650	9650	9640	105
320	20230630	144100	717575480	9660	9660	9660	9660	3
321	20230630	144000	717546500	9660	9660	9660	9660	0
322	20230630	143900	717546500	9660	9660	9660	9660	0
323	20230630	143800	717546500	9660	9660	9660	9660	955
324	20230630	143700	708321200	9660	9670	9670	9660	370
325	20230630	143600	704745900	9660	9660	9660	9660	100
326	20230630	143500	703779900	9660	9640	9660	9640	1689
327	20230630	143400	687476230	9630	9630	9630	9630	29
328	20230630	143300	687196960	9620	9620	9620	9620	840
329	20230630	143200	679116160	9620	9620	9620	9620	207
330	20230630	143100	677124820	9610	9610	9610	9610	760
331	20230630	143000	669821220	9560	9560	9560	9560	2
332	20230630	142900	669802100	9600	9600	9600	9600	0
333	20230630	142800	669802100	9600	9590	9600	9590	628
334	20230630	142700	663773500	9550	9550	9550	9550	0
335	20230630	142600	663773500	9550	9550	9550	9550	0
336	20230630	142500	663773500	9550	9580	9580	9550	507
337	20230630	142400	658921610	9580	9580	9580	9580	1
338	20230630	142300	658912030	9580	9590	9600	9580	850
339	20230630	142200	650757180	9600	9600	9600	9600	0
340	20230630	142100	650757180	9600	9600	9600	9600	5
341	20230630	142000	650709180	9600	9600	9600	9600	0
342	20230630	141900	650709180	9600	9600	9600	9600	0
343	20230630	141800	650709180	9600	9600	9600	9600	6
344	20230630	141700	650651580	9550	9560	9560	9550	243
345	20230630	141600	648330720	9550	9550	9550	9550	0
346	20230630	141500	648330720	9550	9550	9550	9550	10
347	20230630	141400	648235220	9550	9550	9550	9550	0
348	20230630	141300	648235220	9550	9550	9550	9550	323
349	20230630	141200	645150570	9550	9550	9550	9550	2
350	20230630	141100	645131470	9590	9590	9590	9590	5
351	20230630	141000	645083520	9590	9530	9590	9530	120
352	20230630	140900	643935120	9530	9550	9550	9530	365
353	20230630	140800	640452390	9550	9550	9550	9550	100
354	20230630	140700	639497390	9520	9560	9560	9520	901
355	20230630	140600	630900940	9570	9570	9570	9570	3742
356	20230630	140500	595090000	9570	9590	9590	9560	968
357	20230630	140400	585813150	9600	9620	9620	9600	1251
358	20230630	140300	573783550	9610	9610	9610	9610	370
359	20230630	140200	570227850	9610	9610	9610	9610	30
360	20230630	140100	569939550	9620	9620	9620	9620	75
361	20230630	140000	569218050	9630	9630	9630	9630	14
362	20230630	135900	569083230	9630	9630	9630	9630	0
363	20230630	135800	569083230	9630	9630	9630	9630	2
364	20230630	135700	569063970	9630	9630	9630	9630	0
365	20230630	135600	569063970	9630	9630	9630	9630	1
366	20230630	135500	569054340	9610	9610	9610	9610	100
367	20230630	135400	568093340	9600	9600	9600	9600	130
368	20230630	135300	566845340	9600	9600	9600	9600	0
369	20230630	135200	566845340	9600	9600	9600	9600	0
370	20230630	135100	566845340	9600	9600	9600	9600	0
371	20230630	135000	566845340	9600	9600	9600	9600	7
372	20230630	134900	566778140	9600	9600	9600	9600	0
373	20230630	134800	566778140	9600	9600	9600	9600	0
374	20230630	134700	566778140	9600	9600	9600	9600	0
375	20230630	134600	566778140	9600	9600	9600	9600	65
376	20230630	134500	566154140	9600	9600	9600	9600	54
377	20230630	134400	565635740	9600	9600	9600	9600	87
378	20230630	134300	564800540	9600	9600	9600	9600	334
379	20230630	134200	561594140	9610	9620	9620	9610	163
380	20230630	134100	560027500	9630	9630	9630	9630	129
381	20230630	134000	558785230	9650	9650	9650	9650	0
382	20230630	133900	558785230	9650	9650	9650	9650	0
383	20230630	133800	558785230	9650	9630	9650	9630	55
384	20230630	133700	558255540	9630	9620	9630	9620	335
385	20230630	133600	555032490	9630	9630	9630	9630	146
386	20230630	133500	553626510	9630	9640	9640	9630	100
387	20230630	133400	552662580	9650	9650	9650	9650	98
388	20230630	133300	551716880	9650	9650	9650	9650	3
389	20230630	133200	551687930	9660	9660	9660	9660	0
390	20230630	133100	551687930	9660	9660	9660	9660	0
391	20230630	133000	551687930	9660	9660	9660	9660	10
392	20230630	132900	551591330	9640	9650	9650	9640	100
393	20230630	132800	550627320	9640	9640	9640	9640	0
394	20230630	132700	550627320	9640	9640	9640	9640	0
395	20230630	132600	550627320	9640	9640	9640	9640	0
396	20230630	132500	550627320	9640	9690	9690	9640	251
397	20230630	132400	548207520	9690	9690	9690	9690	0
398	20230630	132300	548207520	9690	9690	9690	9690	0
399	20230630	132200	548207520	9690	9690	9690	9690	955
400	20230630	132100	538953570	9650	9650	9650	9650	14
401	20230630	132000	538818470	9650	9650	9650	9650	156
402	20230630	131900	537313070	9650	9660	9660	9650	99
403	20230630	131800	536357710	9650	9650	9650	9650	0
404	20230630	131700	536357710	9650	9650	9650	9650	0
405	20230630	131600	536357710	9650	9650	9650	9650	0
406	20230630	131500	536357710	9650	9650	9650	9650	103
407	20230630	131400	535363760	9650	9650	9650	9650	0
408	20230630	131300	535363760	9650	9650	9650	9650	1
409	20230630	131200	535354110	9660	9660	9660	9660	41
410	20230630	131100	534958050	9650	9650	9650	9650	0
411	20230630	131000	534958050	9650	9650	9650	9650	0
412	20230630	130900	534958050	9650	9650	9650	9650	0
413	20230630	130800	534958050	9650	9650	9650	9650	0
414	20230630	130700	534958050	9650	9650	9650	9650	1
415	20230630	130600	534948400	9690	9690	9690	9690	200
416	20230630	130500	533010400	9690	9690	9690	9690	300
417	20230630	130400	530103400	9690	9690	9690	9690	5
418	20230630	130300	530054950	9680	9680	9680	9680	0
419	20230630	130200	530054950	9680	9650	9680	9650	1017
420	20230630	130100	520210900	9650	9650	9650	9650	0
421	20230630	130000	520210900	9650	9650	9650	9650	0
422	20230630	125900	520210900	9650	9660	9660	9650	158
423	20230630	125800	518686150	9680	9670	9680	9660	167
424	20230630	125700	517072710	9670	9670	9670	9670	0
425	20230630	125600	517072710	9670	9690	9690	9660	128
426	20230630	125500	515833940	9680	9650	9680	9650	29
427	20230630	125400	515553520	9650	9650	9650	9650	150
428	20230630	125300	514106020	9640	9640	9640	9640	0
429	20230630	125200	514106020	9640	9640	9640	9640	57
430	20230630	125100	513556540	9630	9630	9630	9630	0
431	20230630	125000	513556540	9630	9630	9630	9630	201
432	20230630	124900	511620910	9630	9630	9630	9630	91
433	20230630	124800	510744580	9630	9630	9630	9630	0
434	20230630	124700	510744580	9630	9630	9630	9630	50
435	20230630	124600	510263080	9630	9630	9630	9630	25
436	20230630	124500	510022330	9630	9630	9630	9630	0
437	20230630	124400	510022330	9630	9630	9630	9630	2
438	20230630	124300	510003070	9630	9630	9630	9630	1
439	20230630	124200	509993440	9600	9600	9600	9600	1108
440	20230630	124100	499356640	9600	9600	9600	9600	235
441	20230630	124000	497100640	9600	9610	9610	9600	210
442	20230630	123900	495084140	9600	9610	9610	9600	305
443	20230630	123800	492155460	9600	9620	9620	9600	725
444	20230630	123700	485184340	9620	9620	9620	9620	0
445	20230630	123600	485184340	9620	9620	9620	9620	0
446	20230630	123500	485184340	9620	9620	9620	9620	4
447	20230630	123400	485145860	9640	9640	9640	9640	2
448	20230630	123300	485126580	9640	9640	9640	9640	0
449	20230630	123200	485126580	9640	9640	9640	9640	1
450	20230630	123100	485116940	9640	9640	9640	9640	0
451	20230630	123000	485116940	9640	9640	9640	9640	1
452	20230630	122900	485107300	9640	9640	9640	9640	0
453	20230630	122800	485107300	9640	9640	9640	9640	207
454	20230630	122700	483111820	9640	9640	9640	9640	0
455	20230630	122600	483111820	9640	9640	9640	9640	12
456	20230630	122500	482996140	9640	9640	9640	9640	0
457	20230630	122400	482996140	9640	9640	9640	9640	3
458	20230630	122300	482967220	9640	9640	9640	9640	0
459	20230630	122200	482967220	9640	9640	9640	9640	0
460	20230630	122100	482967220	9640	9640	9640	9640	10
461	20230630	122000	482870820	9640	9640	9640	9640	0
462	20230630	121900	482870820	9640	9640	9640	9640	189
463	20230630	121800	481048860	9600	9600	9610	9600	546
464	20230630	121700	475806850	9600	9610	9610	9600	150
465	20230630	121600	474365400	9600	9600	9600	9600	0
466	20230630	121500	474365400	9600	9600	9600	9600	0
467	20230630	121400	474365400	9600	9600	9600	9600	0
468	20230630	121300	474365400	9600	9600	9600	9600	0
469	20230630	121200	474365400	9600	9600	9600	9600	0
470	20230630	121100	474365400	9600	9600	9600	9600	0
471	20230630	121000	474365400	9600	9600	9600	9600	0
472	20230630	120900	474365400	9600	9600	9600	9600	4
473	20230630	120800	474327000	9600	9600	9600	9600	0
474	20230630	120700	474327000	9600	9600	9600	9600	0
475	20230630	120600	474327000	9600	9610	9610	9600	500
476	20230630	120500	469526950	9600	9600	9600	9600	2
477	20230630	120400	469507750	9600	9600	9600	9600	0
478	20230630	120300	469507750	9600	9600	9600	9600	120
479	20230630	120200	468355750	9610	9650	9650	9610	301
480	20230630	120100	465463100	9600	9600	9600	9600	500
481	20230630	120000	460663100	9580	9580	9580	9580	0
482	20230630	115900	460663100	9580	9590	9590	9580	121
483	20230630	115800	459502750	9590	9590	9590	9590	510
484	20230630	115700	454611850	9580	9590	9610	9580	2536
485	20230630	115600	430313260	9590	9610	9610	9590	1511
486	20230630	115500	415807000	9610	9610	9610	9610	2
487	20230630	115400	415787780	9640	9640	9640	9640	1
488	20230630	115300	415778140	9650	9650	9650	9600	3621
489	20230630	115200	380970670	9640	9650	9650	9640	414
490	20230630	115100	376975620	9660	9660	9660	9660	20
491	20230630	115000	376782420	9660	9660	9660	9660	28
492	20230630	114900	376511940	9660	9660	9660	9660	0
493	20230630	114800	376511940	9660	9660	9660	9660	10
494	20230630	114700	376415340	9690	9690	9690	9690	0
495	20230630	114600	376415340	9690	9690	9690	9690	0
496	20230630	114500	376415340	9690	9680	9690	9680	20
497	20230630	114400	376221640	9690	9690	9690	9690	0
498	20230630	114300	376221640	9690	9690	9690	9690	0
499	20230630	114200	376221640	9690	9690	9690	9690	1
500	20230630	114100	376211950	9710	9710	9710	9710	0
501	20230630	114000	376211950	9710	9710	9710	9710	1
502	20230630	113900	376202240	9650	9650	9650	9650	0
503	20230630	113800	376202240	9650	9650	9650	9650	0
504	20230630	113700	376202240	9650	9650	9650	9650	0
505	20230630	113600	376202240	9650	9650	9650	9650	100
506	20230630	113500	375237240	9650	9650	9650	9650	0
507	20230630	113400	375237240	9650	9650	9650	9650	200
508	20230630	113300	373307240	9650	9650	9650	9650	3
509	20230630	113200	373278290	9650	9650	9650	9650	31
510	20230630	113100	372979140	9650	9660	9660	9650	1000
511	20230630	113000	363328470	9660	9660	9660	9660	40
512	20230630	112900	362942070	9650	9680	9680	9650	448
513	20230630	112800	358613400	9720	9720	9720	9720	0
514	20230630	112700	358613400	9720	9720	9720	9720	0
515	20230630	112600	358613400	9720	9720	9720	9720	0
516	20230630	112500	358613400	9720	9720	9720	9720	20
517	20230630	112400	358419000	9720	9720	9720	9720	42
518	20230630	112300	358010760	9720	9720	9720	9720	0
519	20230630	112200	358010760	9720	9720	9720	9720	93
520	20230630	112100	357106800	9700	9700	9700	9700	10
521	20230630	112000	357009800	9720	9730	9730	9720	1833
522	20230630	111900	339188000	9750	9730	9750	9730	15
523	20230630	111800	339042030	9720	9720	9720	9720	130
524	20230630	111700	337778430	9720	9720	9720	9720	1
525	20230630	111600	337768710	9720	9720	9720	9720	6
526	20230630	111500	337710390	9720	9720	9720	9720	0
527	20230630	111400	337710390	9720	9720	9720	9720	1
528	20230630	111300	337700670	9680	9680	9680	9680	0
529	20230630	111200	337700670	9680	9680	9680	9680	0
530	20230630	111100	337700670	9680	9690	9690	9680	203
531	20230630	111000	335734920	9680	9680	9680	9680	0
532	20230630	110900	335734920	9680	9680	9680	9680	102
533	20230630	110800	334747560	9680	9680	9680	9680	0
534	20230630	110700	334747560	9680	9680	9680	9680	23
535	20230630	110600	334524920	9660	9660	9660	9660	0
536	20230630	110500	334524920	9660	9680	9680	9660	60
537	20230630	110400	333945030	9680	9680	9680	9680	6
538	20230630	110300	333886950	9680	9680	9680	9680	170
539	20230630	110200	332241350	9680	9670	9720	9670	62
540	20230630	110100	331640630	9680	9680	9680	9650	160
541	20230630	110000	330096440	9680	9680	9680	9680	10
542	20230630	105900	329999640	9610	9610	9610	9610	34
543	20230630	105800	329672900	9610	9660	9660	9610	331
544	20230630	105700	326490090	9690	9650	9690	9650	135
545	20230630	105600	325187140	9710	9710	9710	9710	0
546	20230630	105500	325187140	9710	9640	9710	9610	3241
547	20230630	105400	293980990	9640	9650	9650	9640	435
548	20230630	105300	289783640	9650	9650	9650	9650	0
549	20230630	105200	289783640	9650	9710	9720	9650	113
550	20230630	105100	288692160	9650	9650	9650	9650	0
551	20230630	105000	288692160	9650	9680	9680	9650	3
552	20230630	104900	288663180	9720	9720	9720	9720	5
553	20230630	104800	288614580	9710	9710	9710	9710	20
554	20230630	104700	288420380	9710	9710	9710	9710	4
555	20230630	104600	288381540	9650	9650	9650	9650	0
556	20230630	104500	288381540	9650	9650	9650	9650	12
557	20230630	104400	288265740	9640	9660	9660	9640	101
558	20230630	104300	287291590	9650	9680	9680	9650	2124
559	20230630	104200	266790950	9680	9700	9700	9680	56
560	20230630	104100	266248660	9700	9700	9700	9700	100
561	20230630	104000	265278660	9720	9720	9720	9720	51
562	20230630	103900	264782940	9720	9720	9720	9720	27
563	20230630	103800	264520500	9730	9660	9730	9650	2736
564	20230630	103700	238099730	9660	9660	9660	9660	1
565	20230630	103600	238090070	9660	9660	9660	9660	512
566	20230630	103500	233144150	9670	9670	9670	9670	280
567	20230630	103400	230436550	9680	9690	9690	9680	1066
568	20230630	103300	220116350	9690	9690	9690	9690	200
569	20230630	103200	218178350	9690	9690	9690	9690	104
570	20230630	103100	217170590	9690	9700	9700	9690	67
571	20230630	103000	216520980	9700	9700	9700	9700	12
572	20230630	102900	216404580	9690	9690	9690	9690	185
573	20230630	102800	214611930	9690	9700	9700	9690	163
574	20230630	102700	213031310	9690	9720	9720	9690	152
575	20230630	102600	211555770	9720	9720	9720	9720	18
576	20230630	102500	211380810	9740	9740	9740	9740	0
577	20230630	102400	211380810	9740	9740	9750	9730	106
578	20230630	102300	210347470	9740	9720	9750	9720	105
579	20230630	102200	209323830	9750	9750	9750	9720	142
580	20230630	102100	207939540	9750	9720	9750	9720	53
581	20230630	102000	207423290	9720	9720	9720	9720	0
582	20230630	101900	207423290	9720	9720	9720	9720	0
583	20230630	101800	207423290	9720	9720	9720	9720	5
584	20230630	101700	207374690	9730	9730	9730	9730	1
585	20230630	101600	207364960	9680	9680	9680	9680	0
586	20230630	101500	207364960	9680	9680	9680	9680	0
587	20230630	101400	207364960	9680	9680	9680	9680	0
588	20230630	101300	207364960	9680	9710	9710	9680	2971
589	20230630	101200	178590340	9710	9720	9720	9710	108
590	20230630	101100	177541420	9730	9730	9730	9730	22
591	20230630	101000	177327360	9730	9720	9730	9720	155
592	20230630	100900	175820210	9730	9730	9730	9730	275
593	20230630	100800	173144460	9740	9740	9740	9740	1
594	20230630	100700	173134720	9740	9740	9740	9740	11
595	20230630	100600	173027580	9740	9740	9740	9740	0
596	20230630	100500	173027580	9740	9740	9740	9740	52
597	20230630	100400	172521100	9780	9780	9780	9780	0
598	20230630	100300	172521100	9780	9780	9780	9780	23
599	20230630	100200	172296160	9780	9780	9780	9780	1
600	20230630	100100	172286380	9730	9730	9730	9730	4
601	20230630	100000	172247460	9780	9780	9780	9780	1
602	20230630	095900	172237680	9780	9780	9780	9780	195
603	20230630	095800	170330580	9730	9730	9730	9730	263
604	20230630	095700	167771590	9740	9740	9740	9740	1
605	20230630	095600	167761850	9740	9740	9740	9740	1
606	20230630	095500	167752110	9740	9740	9740	9740	6
607	20230630	095400	167693670	9740	9740	9740	9740	5
608	20230630	095300	167644970	9740	9750	9750	9740	300
609	20230630	095200	164722960	9740	9740	9740	9740	103
610	20230630	095100	163719740	9800	9790	9800	9740	151
611	20230630	095000	162246640	9800	9800	9800	9790	67
612	20230630	094900	161590620	9800	9800	9800	9800	2
613	20230630	094800	161571020	9800	9790	9800	9790	473
614	20230630	094700	156940340	9790	9780	9790	9780	534
615	20230630	094600	151712790	9790	9780	9790	9780	21
616	20230630	094500	151507400	9790	9790	9790	9790	1
617	20230630	094400	151497610	9790	9790	9790	9790	0
618	20230630	094300	151497610	9790	9790	9790	9790	10
619	20230630	094200	151399710	9790	9730	9790	9730	300
620	20230630	094100	148474710	9790	9790	9790	9790	52
621	20230630	094000	147965630	9790	9750	9790	9720	168
622	20230630	093900	146329030	9720	9730	9730	9720	52
623	20230630	093800	145823430	9730	9730	9730	9720	1656
624	20230630	093700	129712600	9730	9730	9730	9730	50
625	20230630	093600	129226100	9730	9730	9730	9730	8
626	20230630	093500	129148260	9730	9730	9730	9730	1
627	20230630	093400	129138530	9730	9730	9730	9730	0
628	20230630	093300	129138530	9730	9730	9730	9730	5
629	20230630	093200	129089880	9730	9730	9730	9730	3
630	20230630	093100	129060690	9690	9700	9730	9690	986
631	20230630	093000	119503140	9700	9700	9700	9700	39
632	20230630	092900	119124840	9700	9720	9720	9700	360
633	20230630	092800	115632520	9720	9720	9720	9720	40
634	20230630	092700	115243720	9730	9730	9730	9730	14
635	20230630	092600	115107500	9720	9740	9740	9720	1377
636	20230630	092500	101710680	9740	9740	9740	9730	221
637	20230630	092400	99559230	9750	9760	9760	9750	20
638	20230630	092300	99364130	9730	9730	9730	9730	0
639	20230630	092200	99364130	9730	9730	9730	9730	3
640	20230630	092100	99334940	9730	9730	9790	9730	30
641	20230630	092000	99042980	9730	9740	9790	9730	1304
642	20230630	091900	86306020	9740	9740	9740	9740	0
643	20230630	091800	86306020	9740	9730	9740	9730	89
644	20230630	091700	85439950	9730	9730	9730	9730	643
645	20230630	091600	79183560	9730	9740	9740	9730	505
646	20230630	091500	74267660	9740	9740	9740	9740	3
647	20230630	091400	74238440	9740	9740	9740	9740	133
648	20230630	091300	72943020	9730	9730	9730	9730	0
649	20230630	091200	72943020	9730	9730	9730	9730	1
650	20230630	091100	72933290	9730	9800	9800	9730	21
651	20230630	091000	72727560	9800	9720	9800	9690	221
652	20230630	090900	70578090	9680	9680	9680	9680	0
653	20230630	090800	70578090	9680	9710	9740	9680	2281
654	20230630	090700	48457880	9710	9780	9780	9710	1707
655	20230630	090600	31847760	9780	9780	9780	9780	5
656	20230630	090500	31798860	9740	9790	9790	9730	959
657	20230630	090400	22447220	9790	9810	9810	9790	212
658	20230630	090300	20369920	9830	9830	9830	9830	0
659	20230630	090200	20369920	9830	9830	9830	9830	8
660	20230630	090100	20291280	9830	9830	9830	9830	2
661	20230630	090000	20271620	9830	9750	9840	9750	2078