KissMeData/054450/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	192200	4125823450	18690	18690	18690	18690	3694
3	20230630	192100	4125823450	18690	18690	18690	18690	0
4	20230630	192000	4125823450	18690	18690	18690	18690	0
5	20230630	191900	4125823450	18690	18690	18690	18690	0
6	20230630	191800	4125823450	18690	18690	18690	18690	0
7	20230630	191700	4125823450	18690	18690	18690	18690	0
8	20230630	191600	4125823450	18690	18690	18690	18690	0
9	20230630	191500	4125823450	18690	18690	18690	18690	0
10	20230630	191400	4125823450	18690	18690	18690	18690	0
11	20230630	191300	4125823450	18690	18690	18690	18690	0
12	20230630	191200	4125823450	18690	18690	18690	18690	0
13	20230630	191100	4125823450	18690	18690	18690	18690	0
14	20230630	191000	4125823450	18690	18690	18690	18690	0
15	20230630	190900	4125823450	18690	18690	18690	18690	0
16	20230630	190800	4125823450	18690	18690	18690	18690	0
17	20230630	190700	4125823450	18690	18690	18690	18690	0
18	20230630	190600	4125823450	18690	18690	18690	18690	0
19	20230630	190500	4125823450	18690	18690	18690	18690	0
20	20230630	190400	4125823450	18690	18690	18690	18690	0
21	20230630	190300	4125823450	18690	18690	18690	18690	0
22	20230630	190200	4125823450	18690	18690	18690	18690	0
23	20230630	190100	4125823450	18690	18690	18690	18690	0
24	20230630	190000	4125823450	18690	18690	18690	18690	0
25	20230630	185900	4125823450	18690	18690	18690	18690	0
26	20230630	185800	4125823450	18690	18690	18690	18690	0
27	20230630	185700	4125823450	18690	18690	18690	18690	0
28	20230630	185600	4125823450	18690	18690	18690	18690	0
29	20230630	185500	4125823450	18690	18690	18690	18690	0
30	20230630	185400	4125823450	18690	18690	18690	18690	0
31	20230630	185300	4125823450	18690	18690	18690	18690	0
32	20230630	185200	4125823450	18690	18690	18690	18690	3694
33	20230630	185100	4125823450	18690	18690	18690	18690	0
34	20230630	185000	4125823450	18690	18690	18690	18690	0
35	20230630	184900	4125823450	18690	18690	18690	18690	0
36	20230630	184800	4125823450	18690	18690	18690	18690	0
37	20230630	184700	4125823450	18690	18690	18690	18690	0
38	20230630	184600	4125823450	18690	18690	18690	18690	0
39	20230630	184500	4125823450	18690	18690	18690	18690	0
40	20230630	184400	4125823450	18690	18690	18690	18690	0
41	20230630	184300	4125823450	18690	18690	18690	18690	0
42	20230630	184200	4125823450	18690	18690	18690	18690	0
43	20230630	184100	4125823450	18690	18690	18690	18690	0
44	20230630	184000	4125823450	18690	18690	18690	18690	0
45	20230630	183900	4125823450	18690	18690	18690	18690	0
46	20230630	183800	4125823450	18690	18690	18690	18690	0
47	20230630	183700	4125823450	18690	18690	18690	18690	0
48	20230630	183600	4125823450	18690	18690	18690	18690	0
49	20230630	183500	4125823450	18690	18690	18690	18690	0
50	20230630	183400	4125823450	18690	18690	18690	18690	0
51	20230630	183300	4125823450	18690	18690	18690	18690	0
52	20230630	183200	4125823450	18690	18690	18690	18690	0
53	20230630	183100	4125823450	18690	18690	18690	18690	0
54	20230630	183000	4125823450	18690	18690	18690	18690	0
55	20230630	182900	4125823450	18690	18690	18690	18690	0
56	20230630	182800	4125823450	18690	18690	18690	18690	0
57	20230630	182700	4125823450	18690	18690	18690	18690	0
58	20230630	182600	4125823450	18690	18690	18690	18690	0
59	20230630	182500	4125823450	18690	18690	18690	18690	0
60	20230630	182400	4125823450	18690	18690	18690	18690	0
61	20230630	182300	4125823450	18690	18690	18690	18690	0
62	20230630	182200	4125823450	18690	18690	18690	18690	3694
63	20230630	182100	4125823450	18690	18690	18690	18690	0
64	20230630	182000	4125823450	18690	18690	18690	18690	0
65	20230630	181900	4125823450	18690	18690	18690	18690	0
66	20230630	181800	4125823450	18690	18690	18690	18690	0
67	20230630	181700	4125823450	18690	18690	18690	18690	0
68	20230630	181600	4125823450	18690	18690	18690	18690	0
69	20230630	181500	4125823450	18690	18690	18690	18690	0
70	20230630	181400	4125823450	18690	18690	18690	18690	0
71	20230630	181300	4125823450	18690	18690	18690	18690	0
72	20230630	181200	4125823450	18690	18690	18690	18690	0
73	20230630	181100	4125823450	18690	18690	18690	18690	0
74	20230630	181000	4125823450	18690	18690	18690	18690	0
75	20230630	180900	4125823450	18690	18690	18690	18690	0
76	20230630	180800	4125823450	18690	18690	18690	18690	0
77	20230630	180700	4125823450	18690	18690	18690	18690	0
78	20230630	180600	4125823450	18690	18690	18690	18690	0
79	20230630	180500	4125823450	18690	18690	18690	18690	0
80	20230630	180400	4125823450	18690	18690	18690	18690	0
81	20230630	180300	4125823450	18690	18690	18690	18690	0
82	20230630	180200	4125823450	18690	18690	18690	18690	0
83	20230630	180100	4125823450	18690	18690	18690	18690	0
84	20230630	180000	4125823450	18690	18690	18690	18690	0
85	20230630	175900	4125823450	18690	18690	18690	18690	0
86	20230630	175800	4125823450	18690	18690	18690	18690	0
87	20230630	175700	4125823450	18690	18690	18690	18690	0
88	20230630	175600	4125823450	18690	18690	18690	18690	0
89	20230630	175500	4125823450	18690	18690	18690	18690	0
90	20230630	175400	4125823450	18690	18690	18690	18690	0
91	20230630	175300	4125823450	18690	18690	18690	18690	0
92	20230630	175200	4125823450	18690	18690	18690	18690	3694
93	20230630	175100	4125823450	18690	18690	18690	18690	0
94	20230630	175000	4125823450	18690	18690	18690	18690	0
95	20230630	174900	4125823450	18690	18690	18690	18690	0
96	20230630	174800	4125823450	18690	18690	18690	18690	0
97	20230630	174700	4125823450	18690	18690	18690	18690	0
98	20230630	174600	4125823450	18690	18690	18690	18690	0
99	20230630	174500	4125823450	18690	18690	18690	18690	0
100	20230630	174400	4125823450	18690	18690	18690	18690	0
101	20230630	174300	4125823450	18690	18690	18690	18690	0
102	20230630	174200	4125823450	18690	18690	18690	18690	0
103	20230630	174100	4125823450	18690	18690	18690	18690	0
104	20230630	174000	4125823450	18690	18690	18690	18690	0
105	20230630	173900	4125823450	18690	18690	18690	18690	0
106	20230630	173800	4125823450	18690	18690	18690	18690	0
107	20230630	173700	4125823450	18690	18690	18690	18690	0
108	20230630	173600	4125823450	18690	18690	18690	18690	0
109	20230630	173500	4125823450	18690	18690	18690	18690	0
110	20230630	173400	4125823450	18690	18690	18690	18690	0
111	20230630	173300	4125823450	18690	18690	18690	18690	0
112	20230630	173200	4125823450	18690	18690	18690	18690	0
113	20230630	173100	4125823450	18690	18690	18690	18690	0
114	20230630	173000	4125823450	18690	18690	18690	18690	0
115	20230630	172900	4125823450	18690	18690	18690	18690	0
116	20230630	172800	4125823450	18690	18690	18690	18690	0
117	20230630	172700	4125823450	18690	18690	18690	18690	0
118	20230630	172600	4125823450	18690	18690	18690	18690	0
119	20230630	172500	4125823450	18690	18690	18690	18690	0
120	20230630	172400	4125823450	18690	18690	18690	18690	0
121	20230630	172300	4125823450	18690	18690	18690	18690	0
122	20230630	172200	4125823450	18690	18690	18690	18690	3694
123	20230630	172100	4125823450	18690	18690	18690	18690	0
124	20230630	172000	4125823450	18690	18690	18690	18690	0
125	20230630	171900	4125823450	18690	18690	18690	18690	0
126	20230630	171800	4125823450	18690	18690	18690	18690	0
127	20230630	171700	4125823450	18690	18690	18690	18690	0
128	20230630	171600	4125823450	18690	18690	18690	18690	0
129	20230630	171500	4125823450	18690	18690	18690	18690	0
130	20230630	171400	4125823450	18690	18690	18690	18690	0
131	20230630	171300	4125823450	18690	18690	18690	18690	0
132	20230630	171200	4125823450	18690	18690	18690	18690	0
133	20230630	171100	4125823450	18690	18690	18690	18690	0
134	20230630	171000	4125823450	18690	18690	18690	18690	0
135	20230630	170900	4125823450	18690	18690	18690	18690	0
136	20230630	170800	4125823450	18690	18690	18690	18690	0
137	20230630	170700	4125823450	18690	18690	18690	18690	0
138	20230630	170600	4125823450	18690	18690	18690	18690	0
139	20230630	170500	4125823450	18690	18690	18690	18690	0
140	20230630	170400	4125823450	18690	18690	18690	18690	0
141	20230630	170300	4125823450	18690	18690	18690	18690	0
142	20230630	170200	4125823450	18690	18690	18690	18690	0
143	20230630	170100	4125823450	18690	18690	18690	18690	0
144	20230630	170000	4125823450	18690	18690	18690	18690	0
145	20230630	165900	4125823450	18690	18690	18690	18690	0
146	20230630	165800	4125823450	18690	18690	18690	18690	0
147	20230630	165700	4125823450	18690	18690	18690	18690	0
148	20230630	165600	4125823450	18690	18690	18690	18690	0
149	20230630	165500	4125823450	18690	18690	18690	18690	0
150	20230630	165400	4125823450	18690	18690	18690	18690	0
151	20230630	165300	4125823450	18690	18690	18690	18690	0
152	20230630	165200	4125823450	18690	18690	18690	18690	3694
153	20230630	165100	4125823450	18690	18690	18690	18690	0
154	20230630	165000	4125823450	18690	18690	18690	18690	0
155	20230630	164900	4125823450	18690	18690	18690	18690	0
156	20230630	164800	4125823450	18690	18690	18690	18690	0
157	20230630	164700	4125823450	18690	18690	18690	18690	0
158	20230630	164600	4125823450	18690	18690	18690	18690	0
159	20230630	164500	4125823450	18690	18690	18690	18690	0
160	20230630	164400	4125823450	18690	18690	18690	18690	0
161	20230630	164300	4125823450	18690	18690	18690	18690	0
162	20230630	164200	4125823450	18690	18690	18690	18690	0
163	20230630	164100	4125823450	18690	18690	18690	18690	0
164	20230630	164000	4125823450	18690	18690	18690	18690	0
165	20230630	163900	4125823450	18690	18690	18690	18690	0
166	20230630	163800	4125823450	18690	18690	18690	18690	0
167	20230630	163700	4125823450	18690	18690	18690	18690	0
168	20230630	163600	4125823450	18690	18690	18690	18690	0
169	20230630	163500	4125823450	18690	18690	18690	18690	0
170	20230630	163400	4125823450	18690	18690	18690	18690	0
171	20230630	163300	4125823450	18690	18690	18690	18690	0
172	20230630	163200	4125823450	18690	18690	18690	18690	0
173	20230630	163100	4125823450	18690	18690	18690	18690	0
174	20230630	163000	4125823450	18690	18690	18690	18690	0
175	20230630	162900	4125823450	18690	18690	18690	18690	0
176	20230630	162800	4125823450	18690	18690	18690	18690	0
177	20230630	162700	4125823450	18690	18690	18690	18690	0
178	20230630	162600	4125823450	18690	18690	18690	18690	0
179	20230630	162500	4125823450	18690	18690	18690	18690	0
180	20230630	162400	4125823450	18690	18690	18690	18690	0
181	20230630	162300	4125823450	18690	18690	18690	18690	0
182	20230630	162200	4125823450	18690	18690	18690	18690	3694
183	20230630	162100	4125823450	18690	18690	18690	18690	0
184	20230630	162000	4125823450	18690	18690	18690	18690	0
185	20230630	161900	4125823450	18690	18690	18690	18690	0
186	20230630	161800	4125823450	18690	18690	18690	18690	0
187	20230630	161700	4125823450	18690	18690	18690	18690	0
188	20230630	161600	4125823450	18690	18690	18690	18690	0
189	20230630	161500	4125823450	18690	18690	18690	18690	0
190	20230630	161400	4125823450	18690	18690	18690	18690	0
191	20230630	161300	4125823450	18690	18690	18690	18690	0
192	20230630	161200	4125823450	18690	18690	18690	18690	0
193	20230630	161100	4125823450	18690	18690	18690	18690	0
194	20230630	161000	4125823450	18690	18690	18690	18690	0
195	20230630	160900	4125823450	18690	18690	18690	18690	0
196	20230630	160800	4125823450	18690	18690	18690	18690	0
197	20230630	160700	4125823450	18690	18690	18690	18690	0
198	20230630	160600	4125823450	18690	18690	18690	18690	0
199	20230630	160500	4125823450	18690	18690	18690	18690	0
200	20230630	160400	4125823450	18690	18690	18690	18690	0
201	20230630	160300	4125823450	18690	18690	18690	18690	0
202	20230630	160200	4125823450	18690	18690	18690	18690	0
203	20230630	160100	4125823450	18690	18690	18690	18690	0
204	20230630	160000	4125823450	18690	18690	18690	18690	0
205	20230630	155900	4125823450	18690	18690	18690	18690	0
206	20230630	155800	4125823450	18690	18690	18690	18690	0
207	20230630	155700	4125823450	18690	18690	18690	18690	0
208	20230630	155600	4125823450	18690	18690	18690	18690	0
209	20230630	155500	4125823450	18690	18690	18690	18690	0
210	20230630	155400	4125823450	18690	18690	18690	18690	0
211	20230630	155300	4125823450	18690	18690	18690	18690	0
212	20230630	155200	4125823450	18690	18690	18690	18690	3694
213	20230630	155100	4125823450	18690	18690	18690	18690	0
214	20230630	155000	4125823450	18690	18690	18690	18690	0
215	20230630	154900	4125823450	18690	18690	18690	18690	0
216	20230630	154800	4125823450	18690	18690	18690	18690	0
217	20230630	154700	4125823450	18690	18690	18690	18690	0
218	20230630	154600	4125823450	18690	18690	18690	18690	0
219	20230630	154500	4125823450	18690	18690	18690	18690	0
220	20230630	154400	4125823450	18690	18690	18690	18690	0
221	20230630	154300	4125823450	18690	18690	18690	18690	0
222	20230630	154200	4125823450	18690	18690	18690	18690	0
223	20230630	154100	4125823450	18690	18690	18690	18690	0
224	20230630	154000	4125823450	18690	18690	18690	18690	0
225	20230630	153900	4125823450	18690	18690	18690	18690	0
226	20230630	153800	4125823450	18690	18690	18690	18690	0
227	20230630	153700	4125823450	18690	18690	18690	18690	0
228	20230630	153600	4125823450	18690	18690	18690	18690	0
229	20230630	153500	4125823450	18690	18690	18690	18690	0
230	20230630	153400	4125823450	18690	18690	18690	18690	0
231	20230630	153300	4125823450	18690	18690	18690	18690	0
232	20230630	153200	4125823450	18690	18690	18690	18690	0
233	20230630	153100	4125823450	18690	18690	18690	18690	0
234	20230630	153000	4125823450	18690	18690	18690	18690	3694
235	20230630	152900	4056782590	18610	18610	18610	18610	0
236	20230630	152800	4056782590	18610	18610	18610	18610	0
237	20230630	152700	4056782590	18610	18610	18610	18610	0
238	20230630	152600	4056782590	18610	18610	18610	18610	0
239	20230630	152500	4056782590	18610	18610	18610	18610	0
240	20230630	152400	4056782590	18610	18610	18610	18610	0
241	20230630	152300	4056782590	18610	18610	18610	18610	0
242	20230630	152200	4056782590	18610	18610	18610	18610	0
243	20230630	152100	4056782590	18610	18610	18610	18610	0
244	20230630	152000	4056782590	18610	18610	18610	18610	0
245	20230630	151900	4056782590	18610	18600	18620	18600	1571
246	20230630	151800	4027556200	18600	18620	18620	18600	3976
247	20230630	151700	3953597140	18640	18640	18640	18620	188
248	20230630	151600	3950092840	18640	18640	18640	18630	906
249	20230630	151500	3933212020	18640	18650	18650	18640	230
250	20230630	151400	3928924810	18650	18630	18650	18630	215
251	20230630	151300	3924915710	18640	18640	18640	18640	277
252	20230630	151200	3919752430	18640	18640	18650	18640	117
253	20230630	151100	3917571510	18640	18650	18650	18640	736
254	20230630	151000	3903849430	18650	18660	18660	18650	1794
255	20230630	150900	3870390170	18650	18660	18660	18650	639
256	20230630	150800	3858472480	18660	18670	18680	18660	530
257	20230630	150700	3848581910	18680	18680	18680	18680	41
258	20230630	150600	3847816030	18680	18680	18680	18670	2455
259	20230630	150500	3801970680	18680	18680	18680	18680	314
260	20230630	150400	3796105160	18680	18680	18680	18680	15
261	20230630	150300	3795824960	18680	18690	18690	18680	323
262	20230630	150200	3789788160	18700	18700	18700	18700	283
263	20230630	150100	3784496060	18700	18700	18700	18690	50
264	20230630	150000	3783561130	18690	18690	18690	18680	268
265	20230630	145900	3778552310	18690	18690	18690	18690	53
266	20230630	145800	3777561740	18690	18680	18690	18680	435
267	20230630	145700	3769431840	18680	18690	18690	18680	819
268	20230630	145600	3754131130	18690	18700	18700	18690	445
269	20230630	145500	3745812710	18700	18720	18720	18700	494
270	20230630	145400	3736572700	18710	18720	18720	18710	666
271	20230630	145300	3724108080	18720	18710	18720	18710	106
272	20230630	145200	3722124460	18710	18710	18710	18710	323
273	20230630	145100	3716081130	18710	18710	18710	18710	694
274	20230630	145000	3703096390	18720	18720	18720	18720	85
275	20230630	144900	3701505190	18720	18720	18720	18710	205
276	20230630	144800	3697667720	18720	18720	18730	18720	620
277	20230630	144700	3686061270	18720	18720	18720	18720	80
278	20230630	144600	3684563670	18720	18720	18720	18710	144
279	20230630	144500	3681868590	18720	18720	18720	18710	278
280	20230630	144400	3676664900	18710	18720	18720	18710	145
281	20230630	144300	3673950550	18720	18720	18720	18710	534
282	20230630	144200	3663955570	18710	18710	18710	18710	285
283	20230630	144100	3658623220	18710	18710	18710	18710	163
284	20230630	144000	3655573490	18710	18700	18710	18700	261
285	20230630	143900	3650692160	18700	18700	18700	18700	70
286	20230630	143800	3649383160	18700	18720	18720	18700	231
287	20230630	143700	3645062950	18710	18710	18720	18710	269
288	20230630	143600	3640029950	18700	18700	18700	18700	155
289	20230630	143500	3637131450	18700	18680	18700	18680	1304
290	20230630	143400	3612758510	18680	18680	18690	18680	21
291	20230630	143300	3612366220	18680	18680	18690	18680	158
292	20230630	143200	3609414480	18660	18660	18660	18660	100
293	20230630	143100	3607548480	18660	18660	18690	18660	1759
294	20230630	143000	3574715800	18660	18670	18670	18660	726
295	20230630	142900	3561167880	18680	18660	18680	18660	8
296	20230630	142800	3561018460	18660	18660	18660	18660	398
297	20230630	142700	3553591780	18660	18650	18660	18650	383
298	20230630	142600	3546445020	18650	18650	18650	18650	38
299	20230630	142500	3545736320	18650	18650	18650	18650	137
300	20230630	142400	3543181270	18650	18650	18650	18650	215
301	20230630	142300	3539171520	18650	18650	18650	18650	231
302	20230630	142200	3534863370	18650	18660	18660	18650	334
303	20230630	142100	3528632290	18660	18660	18660	18660	49
304	20230630	142000	3527717950	18660	18660	18660	18650	183
305	20230630	141900	3524303960	18660	18700	18700	18660	20
306	20230630	141800	3523930360	18700	18680	18700	18680	1139
307	20230630	141700	3502653820	18700	18680	18700	18680	59
308	20230630	141600	3501551330	18680	18680	18680	18680	5
309	20230630	141500	3501457930	18670	18680	18680	18630	482
310	20230630	141400	3492464030	18680	18680	18680	18660	83
311	20230630	141300	3490914620	18680	18690	18690	18680	327
312	20230630	141200	3484805610	18690	18710	18710	18690	146
313	20230630	141100	3482076300	18710	18710	18710	18710	23
314	20230630	141000	3481645970	18710	18710	18710	18700	252
315	20230630	140900	3476932020	18720	18700	18720	18700	232
316	20230630	140800	3472593580	18700	18700	18720	18700	112
317	20230630	140700	3470497540	18700	18700	18710	18700	440
318	20230630	140600	3462269340	18700	18690	18700	18690	663
319	20230630	140500	3449877820	18680	18680	18680	18680	352
320	20230630	140400	3443302460	18680	18660	18680	18660	471
321	20230630	140300	3434505060	18660	18630	18660	18630	476
322	20230630	140200	3425628660	18630	18630	18640	18630	371
323	20230630	140100	3418716330	18630	18600	18630	18600	30
324	20230630	140000	3418157460	18620	18610	18620	18600	443
325	20230630	135900	3409911100	18620	18600	18620	18600	686
326	20230630	135800	3397141540	18610	18590	18610	18590	1064
327	20230630	135700	3377354250	18590	18590	18590	18590	277
328	20230630	135600	3372204820	18590	18580	18590	18580	545
329	20230630	135500	3362073600	18590	18590	18590	18590	5
330	20230630	135400	3361980650	18580	18580	18580	18580	9
331	20230630	135300	3361813430	18580	18590	18590	18580	76
332	20230630	135200	3360400990	18590	18590	18590	18590	29
333	20230630	135100	3359861880	18590	18590	18590	18590	117
334	20230630	135000	3357686850	18580	18570	18580	18570	271
335	20230630	134900	3352652070	18570	18570	18580	18570	46
336	20230630	134800	3351797790	18560	18580	18580	18560	150
337	20230630	134700	3349013210	18580	18580	18580	18580	1
338	20230630	134600	3348994630	18580	18580	18580	18580	118
339	20230630	134500	3346802190	18580	18580	18580	18580	118
340	20230630	134400	3344609750	18580	18580	18580	18580	7
341	20230630	134300	3344479690	18580	18580	18580	18580	30
342	20230630	134200	3343922290	18580	18580	18580	18580	31
343	20230630	134100	3343346310	18580	18580	18580	18570	87
344	20230630	134000	3341730420	18570	18570	18570	18570	449
345	20230630	133900	3333392490	18570	18570	18570	18570	429
346	20230630	133800	3325425960	18570	18560	18570	18560	24
347	20230630	133700	3324980380	18550	18570	18570	18550	257
348	20230630	133600	3320212800	18580	18560	18590	18560	162
349	20230630	133500	3317204580	18560	18560	18560	18550	533
350	20230630	133400	3307312810	18560	18590	18590	18560	2493
351	20230630	133300	3260994860	18590	18600	18600	18590	18
352	20230630	133200	3260660110	18600	18600	18600	18600	207
353	20230630	133100	3256809910	18600	18590	18600	18590	391
354	20230630	133000	3249538710	18590	18580	18590	18580	155
355	20230630	132900	3246658500	18580	18580	18580	18580	32
356	20230630	132800	3246063940	18580	18570	18580	18560	106
357	20230630	132700	3244096240	18570	18580	18580	18570	284
358	20230630	132600	3238821010	18570	18570	18570	18570	70
359	20230630	132500	3237521110	18570	18570	18580	18570	144
360	20230630	132400	3234845980	18570	18570	18570	18570	291
361	20230630	132300	3229442110	18590	18590	18590	18590	67
362	20230630	132200	3228196580	18550	18550	18550	18550	51
363	20230630	132100	3227250530	18550	18530	18550	18530	9
364	20230630	132000	3227083600	18550	18550	18550	18550	2
365	20230630	131900	3227046500	18550	18540	18550	18540	200
366	20230630	131800	3223336580	18550	18550	18550	18550	30
367	20230630	131700	3222780080	18530	18530	18530	18530	55
368	20230630	131600	3221760930	18520	18520	18520	18520	6
369	20230630	131500	3221649810	18530	18550	18550	18530	139
370	20230630	131400	3219072670	18550	18550	18550	18550	113
371	20230630	131300	3216976520	18560	18570	18570	18560	91
372	20230630	131200	3215286930	18570	18580	18580	18570	37
373	20230630	131100	3214599690	18570	18570	18570	18570	38
374	20230630	131000	3213894030	18570	18570	18570	18570	0
375	20230630	130900	3213894030	18570	18570	18570	18560	176
376	20230630	130800	3210625720	18570	18570	18570	18560	391
377	20230630	130700	3203364880	18570	18550	18570	18550	351
378	20230630	130600	3196851350	18550	18550	18550	18550	1
379	20230630	130500	3196832800	18550	18550	18550	18550	48
380	20230630	130400	3195942400	18550	18540	18550	18540	1979
381	20230630	130300	3159241810	18540	18540	18540	18540	34
382	20230630	130200	3158611450	18540	18540	18540	18540	31
383	20230630	130100	3158036710	18540	18520	18540	18510	31
384	20230630	130000	3157462630	18510	18510	18510	18510	320
385	20230630	125900	3151539430	18530	18530	18540	18530	16
386	20230630	125800	3151242930	18510	18510	18510	18510	0
387	20230630	125700	3151242930	18510	18510	18510	18500	164
388	20230630	125600	3148208790	18510	18510	18510	18510	29
389	20230630	125500	3147672000	18510	18510	18510	18510	157
390	20230630	125400	3144765930	18510	18510	18510	18510	300
391	20230630	125300	3139212930	18510	18540	18540	18510	264
392	20230630	125200	3134319000	18540	18540	18540	18510	146
393	20230630	125100	3131615190	18540	18540	18540	18540	398
394	20230630	125000	3124236270	18540	18540	18540	18540	514
395	20230630	124900	3114706710	18510	18520	18530	18510	237
396	20230630	124800	3110318140	18520	18520	18520	18520	277
397	20230630	124700	3105188100	18550	18530	18550	18530	870
398	20230630	124600	3089059080	18550	18550	18550	18550	17
399	20230630	124500	3088743730	18530	18540	18540	18530	80
400	20230630	124400	3087260970	18530	18530	18530	18530	10
401	20230630	124300	3087075670	18550	18550	18550	18550	0
402	20230630	124200	3087075670	18550	18550	18550	18550	61
403	20230630	124100	3085944120	18550	18550	18550	18550	0
404	20230630	124000	3085944120	18550	18530	18550	18530	21
405	20230630	123900	3085554750	18540	18540	18540	18540	5
406	20230630	123800	3085462050	18540	18540	18540	18540	41
407	20230630	123700	3084701910	18540	18540	18540	18540	35
408	20230630	123600	3084053010	18550	18550	18550	18550	29
409	20230630	123500	3083515060	18510	18510	18510	18510	5
410	20230630	123400	3083422510	18510	18510	18510	18510	100
411	20230630	123300	3081571510	18510	18550	18550	18510	18
412	20230630	123200	3081237650	18550	18550	18550	18550	0
413	20230630	123100	3081237650	18550	18500	18550	18500	34
414	20230630	123000	3080607040	18480	18490	18490	18480	100
415	20230630	122900	3078759030	18480	18490	18490	18480	1224
416	20230630	122800	3056134720	18500	18500	18500	18500	1139
417	20230630	122700	3035063220	18520	18510	18520	18510	1271
418	20230630	122600	3011525980	18520	18520	18520	18520	1
419	20230630	122500	3011507460	18520	18510	18520	18510	152
420	20230630	122400	3008693080	18510	18510	18510	18510	235
421	20230630	122300	3004343230	18510	18520	18520	18510	416
422	20230630	122200	2996639130	18520	18520	18520	18520	99
423	20230630	122100	2994805650	18520	18520	18520	18520	0
424	20230630	122000	2994805650	18520	18550	18550	18520	135
425	20230630	121900	2992304770	18550	18550	18550	18550	36
426	20230630	121800	2991636970	18530	18550	18550	18530	224
427	20230630	121700	2987485670	18550	18550	18550	18550	7
428	20230630	121600	2987355820	18550	18550	18550	18550	0
429	20230630	121500	2987355820	18550	18500	18550	18500	66
430	20230630	121400	2986131870	18500	18550	18550	18500	10
431	20230630	121300	2985946470	18560	18560	18560	18560	29
432	20230630	121200	2985408230	18560	18500	18560	18490	600
433	20230630	121100	2974279120	18500	18550	18550	18500	801
434	20230630	121000	2959450070	18550	18550	18550	18550	17
435	20230630	120900	2959134720	18500	18550	18550	18500	133
436	20230630	120800	2956670070	18550	18550	18550	18550	173
437	20230630	120700	2953460920	18550	18550	18550	18550	17
438	20230630	120600	2953145570	18540	18510	18540	18500	846
439	20230630	120500	2937490640	18510	18550	18550	18510	768
440	20230630	120400	2923264240	18550	18550	18550	18550	29
441	20230630	120300	2922726290	18500	18550	18550	18500	308
442	20230630	120200	2917026930	18570	18580	18580	18570	30
443	20230630	120100	2916469540	18510	18530	18580	18510	356
444	20230630	120000	2909865910	18590	18550	18590	18550	334
445	20230630	115900	2903661250	18540	18530	18540	18530	142
446	20230630	115800	2901029950	18510	18510	18510	18510	30
447	20230630	115700	2900474650	18490	18490	18490	18490	43
448	20230630	115600	2899679580	18530	18530	18530	18530	31
449	20230630	115500	2899105150	18510	18480	18510	18480	39
450	20230630	115400	2898383530	18480	18500	18500	18480	403
451	20230630	115300	2890929250	18490	18480	18490	18480	62
452	20230630	115200	2889783040	18480	18480	18480	18480	191
453	20230630	115100	2886253360	18480	18480	18480	18480	30
454	20230630	115000	2885698960	18480	18490	18490	18480	51
455	20230630	114900	2884756410	18480	18490	18490	18480	37
456	20230630	114800	2884072450	18470	18470	18470	18470	0
457	20230630	114700	2884072450	18470	18490	18490	18470	228
458	20230630	114600	2879861070	18500	18590	18590	18500	6736
459	20230630	114500	2754858830	18600	18610	18610	18600	523
460	20230630	114400	2745128790	18620	18610	18620	18610	28
461	20230630	114300	2744607610	18610	18610	18610	18600	497
462	20230630	114200	2735359120	18620	18630	18630	18620	68
463	20230630	114100	2734092380	18630	18620	18630	18620	25
464	20230630	114000	2733626840	18620	18620	18620	18620	29
465	20230630	113900	2733086860	18620	18620	18620	18620	0
466	20230630	113800	2733086860	18620	18630	18630	18620	2
467	20230630	113700	2733049610	18630	18630	18630	18630	41
468	20230630	113600	2732285780	18630	18630	18630	18630	8
469	20230630	113500	2732136740	18610	18620	18620	18610	190
470	20230630	113400	2728599320	18620	18620	18620	18620	78
471	20230630	113300	2727146960	18620	18610	18630	18610	50
472	20230630	113200	2726215850	18610	18600	18610	18600	46
473	20230630	113100	2725360220	18600	18630	18630	18600	70
474	20230630	113000	2724057620	18630	18600	18630	18600	106
475	20230630	112900	2722085840	18600	18600	18600	18600	331
476	20230630	112800	2715929240	18630	18630	18630	18630	69
477	20230630	112700	2714643770	18630	18600	18640	18600	653
478	20230630	112600	2702497290	18640	18650	18650	18600	278
479	20230630	112500	2697326310	18600	18650	18650	18600	274
480	20230630	112400	2692224910	18650	18600	18650	18600	118
481	20230630	112300	2690029260	18600	18600	18600	18600	470
482	20230630	112200	2681287260	18600	18600	18600	18590	323
483	20230630	112100	2675280160	18580	18580	18580	18580	474
484	20230630	112000	2666473240	18570	18620	18620	18570	2317
485	20230630	111900	2623391500	18620	18620	18620	18610	205
486	20230630	111800	2619574880	18630	18630	18640	18630	251
487	20230630	111700	2614896630	18650	18660	18660	18640	308
488	20230630	111600	2609152280	18660	18670	18670	18660	409
489	20230630	111500	2601519090	18680	18710	18710	18680	3037
490	20230630	111400	2544748490	18700	18710	18710	18700	112
491	20230630	111300	2542652980	18710	18710	18710	18710	55
492	20230630	111200	2541623930	18720	18720	18720	18720	46
493	20230630	111100	2540762810	18720	18700	18720	18700	116
494	20230630	111000	2538593010	18700	18700	18700	18700	16
495	20230630	110900	2538293810	18700	18700	18700	18690	321
496	20230630	110800	2532292110	18690	18700	18700	18690	6
497	20230630	110700	2532179960	18700	18700	18700	18690	97
498	20230630	110600	2530366340	18690	18700	18700	18690	907
499	20230630	110500	2513408360	18710	18710	18710	18700	238
500	20230630	110400	2508955390	18710	18720	18720	18710	162
501	20230630	110300	2505924120	18720	18710	18720	18710	208
502	20230630	110200	2502031420	18710	18710	18710	18710	77
503	20230630	110100	2500590750	18710	18710	18710	18710	111
504	20230630	110000	2498513940	18710	18710	18710	18710	113
505	20230630	105900	2496399710	18700	18710	18710	18700	102
506	20230630	105800	2494491390	18710	18710	18710	18710	62
507	20230630	105700	2493331370	18710	18720	18720	18710	367
508	20230630	105600	2486464770	18720	18720	18720	18710	153
509	20230630	105500	2483601920	18720	18720	18720	18720	150
510	20230630	105400	2480793920	18720	18730	18740	18720	547
511	20230630	105300	2470548370	18740	18740	18740	18740	8
512	20230630	105200	2470398450	18740	18740	18740	18740	3
513	20230630	105100	2470342230	18740	18740	18740	18740	7
514	20230630	105000	2470211050	18690	18760	18760	18690	1784
515	20230630	104900	2436823210	18760	18760	18760	18750	448
516	20230630	104800	2428420390	18770	18770	18770	18760	222
517	20230630	104700	2424253940	18770	18770	18780	18760	1554
518	20230630	104600	2395097240	18770	18770	18790	18770	599
519	20230630	104500	2383853470	18760	18760	18760	18760	20
520	20230630	104400	2383478270	18760	18770	18770	18750	77
521	20230630	104300	2382033060	18770	18800	18810	18770	2952
522	20230630	104200	2326539200	18800	18750	18800	18750	2208
523	20230630	104100	2285083700	18750	18720	18770	18720	1821
524	20230630	104000	2250958850	18710	18690	18710	18690	1436
525	20230630	103900	2224108940	18690	18680	18690	18670	279
526	20230630	103800	2218897860	18680	18680	18680	18670	202
527	20230630	103700	2215124510	18680	18640	18680	18640	2528
528	20230630	103600	2167944230	18640	18590	18640	18580	3662
529	20230630	103500	2099766050	18590	18610	18610	18590	446
530	20230630	103400	2091473750	18610	18610	18610	18610	77
531	20230630	103300	2090040780	18610	18600	18610	18590	155
532	20230630	103200	2087157780	18600	18590	18600	18590	217
533	20230630	103100	2083121880	18600	18610	18610	18600	176
534	20230630	103000	2079847780	18600	18620	18620	18600	371
535	20230630	102900	2072942760	18620	18620	18620	18600	1238
536	20230630	102800	2049913460	18640	18600	18640	18600	548
537	20230630	102700	2039711420	18600	18600	18600	18600	20
538	20230630	102600	2039339420	18600	18600	18600	18600	336
539	20230630	102500	2033089820	18600	18600	18600	18600	316
540	20230630	102400	2027212220	18600	18600	18600	18600	0
541	20230630	102300	2027212220	18600	18630	18630	18590	2821
542	20230630	102200	1974730130	18640	18650	18660	18630	1516
543	20230630	102100	1946477350	18660	18670	18670	18650	106
544	20230630	102000	1944500350	18670	18650	18670	18640	338
545	20230630	101900	1938198340	18650	18640	18650	18640	182
546	20230630	101800	1934804270	18650	18650	18650	18640	150
547	20230630	101700	1932007770	18650	18650	18650	18650	8
548	20230630	101600	1931858570	18650	18660	18660	18650	893
549	20230630	101500	1915199200	18660	18670	18680	18660	459
550	20230630	101400	1906629940	18670	18670	18670	18660	116
551	20230630	101300	1904464340	18670	18670	18670	18670	816
552	20230630	101200	1889229620	18680	18680	18700	18680	1182
553	20230630	101100	1867139860	18690	18710	18710	18690	2162
554	20230630	101000	1826705140	18700	18690	18710	18690	1033
555	20230630	100900	1807381750	18700	18670	18700	18670	1777
556	20230630	100800	1774170530	18670	18620	18670	18620	1194
557	20230630	100700	1751917800	18630	18620	18630	18610	770
558	20230630	100600	1737580650	18620	18620	18620	18620	537
559	20230630	100500	1727581710	18620	18620	18620	18610	280
560	20230630	100400	1722369110	18620	18610	18620	18600	341
561	20230630	100300	1716024380	18610	18590	18610	18590	3124
562	20230630	100200	1657890760	18590	18610	18610	18580	492
563	20230630	100100	1648741940	18610	18600	18640	18600	896
564	20230630	100000	1632069970	18620	18540	18620	18540	3254
565	20230630	095900	1571620360	18530	18540	18550	18520	436
566	20230630	095800	1563540390	18550	18540	18560	18540	2517
567	20230630	095700	1516851830	18550	18510	18560	18510	2271
568	20230630	095600	1474788960	18500	18450	18500	18450	2871
569	20230630	095500	1421700350	18450	18430	18450	18430	157
570	20230630	095400	1418805760	18370	18410	18410	18370	1347
571	20230630	095300	1394034750	18410	18420	18420	18410	240
572	20230630	095200	1389616020	18430	18450	18450	18420	1277
573	20230630	095100	1366068250	18460	18450	18470	18450	75
574	20230630	095000	1364683700	18450	18490	18490	18450	883
575	20230630	094900	1348377240	18490	18490	18490	18470	1104
576	20230630	094800	1327984390	18490	18480	18490	18460	660
577	20230630	094700	1315788490	18480	18500	18500	18480	516
578	20230630	094600	1306249600	18490	18500	18510	18490	1368
579	20230630	094500	1280944060	18500	18490	18500	18490	139
580	20230630	094400	1278372620	18500	18490	18510	18480	1340
581	20230630	094300	1253586560	18480	18460	18490	18460	855
582	20230630	094200	1237792260	18460	18430	18460	18430	531
583	20230630	094100	1227996830	18430	18400	18430	18400	627
584	20230630	094000	1216456600	18400	18390	18410	18390	1049
585	20230630	093900	1197163540	18390	18370	18390	18360	2964
586	20230630	093800	1142683800	18360	18340	18360	18340	154
587	20230630	093700	1139857540	18340	18290	18340	18290	1121
588	20230630	093600	1119337850	18290	18220	18290	18220	1058
589	20230630	093500	1100024480	18220	18240	18250	18220	441
590	20230630	093400	1091980720	18250	18210	18260	18210	1150
591	20230630	093300	1071028680	18210	18180	18220	18180	5604
592	20230630	093200	969014340	18190	18190	18200	18180	718
593	20230630	093100	955959550	18190	18190	18190	18180	1495
594	20230630	093000	928775240	18180	18190	18200	18180	1450
595	20230630	092900	902403860	18200	18190	18220	18190	1133
596	20230630	092800	881781360	18190	18180	18190	18180	797
597	20230630	092700	867284680	18180	18200	18200	18180	1062
598	20230630	092600	847969740	18200	18200	18210	18200	2988
599	20230630	092500	793579410	18200	18220	18220	18200	2500
600	20230630	092400	748073110	18220	18260	18260	18210	4815
601	20230630	092300	660316260	18260	18280	18290	18260	2699
602	20230630	092200	611003920	18280	18280	18300	18280	1152
603	20230630	092100	589944690	18300	18310	18310	18280	2975
604	20230630	092000	535498780	18310	18350	18350	18310	2130
605	20230630	091900	496467190	18330	18330	18330	18320	450
606	20230630	091800	488218700	18330	18330	18330	18320	701
607	20230630	091700	475374030	18330	18320	18330	18320	1002
608	20230630	091600	457016330	18320	18350	18350	18320	575
609	20230630	091500	446471080	18350	18380	18400	18340	335
610	20230630	091400	440324490	18400	18340	18410	18340	389
611	20230630	091300	433180620	18410	18390	18410	18320	649
612	20230630	091200	421279760	18390	18350	18390	18320	85
613	20230630	091100	419720590	18400	18400	18420	18370	540
614	20230630	091000	409787820	18410	18320	18410	18310	712
615	20230630	090900	396712750	18380	18280	18380	18280	4089
616	20230630	090800	321815310	18280	18320	18330	18280	2054
617	20230630	090700	284228290	18310	18360	18360	18310	3320
618	20230630	090600	223325730	18360	18370	18380	18360	2762
619	20230630	090500	172604260	18380	18410	18420	18370	1932
620	20230630	090400	137061230	18410	18420	18420	18410	1080
621	20230630	090300	117167930	18430	18450	18450	18420	963
622	20230630	090200	99417260	18450	18460	18470	18440	1878
623	20230630	090100	64761780	18450	18490	18490	18450	1480
624	20230630	090000	37427630	18490	18470	18490	18470	1431