KissMeData/123040/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	195500	2094395280	5570	5570	5570	5570	8080
3	20230630	195400	2094395280	5570	5570	5570	5570	0
4	20230630	195300	2094395280	5570	5570	5570	5570	0
5	20230630	195200	2094395280	5570	5570	5570	5570	0
6	20230630	195100	2094395280	5570	5570	5570	5570	0
7	20230630	195000	2094395280	5570	5570	5570	5570	0
8	20230630	194900	2094395280	5570	5570	5570	5570	0
9	20230630	194800	2094395280	5570	5570	5570	5570	0
10	20230630	194700	2094395280	5570	5570	5570	5570	0
11	20230630	194600	2094395280	5570	5570	5570	5570	0
12	20230630	194500	2094395280	5570	5570	5570	5570	0
13	20230630	194400	2094395280	5570	5570	5570	5570	0
14	20230630	194300	2094395280	5570	5570	5570	5570	0
15	20230630	194200	2094395280	5570	5570	5570	5570	0
16	20230630	194100	2094395280	5570	5570	5570	5570	0
17	20230630	194000	2094395280	5570	5570	5570	5570	0
18	20230630	193900	2094395280	5570	5570	5570	5570	0
19	20230630	193800	2094395280	5570	5570	5570	5570	0
20	20230630	193700	2094395280	5570	5570	5570	5570	0
21	20230630	193600	2094395280	5570	5570	5570	5570	0
22	20230630	193500	2094395280	5570	5570	5570	5570	0
23	20230630	193400	2094395280	5570	5570	5570	5570	0
24	20230630	193300	2094395280	5570	5570	5570	5570	0
25	20230630	193200	2094395280	5570	5570	5570	5570	0
26	20230630	193100	2094395280	5570	5570	5570	5570	0
27	20230630	193000	2094395280	5570	5570	5570	5570	0
28	20230630	192900	2094395280	5570	5570	5570	5570	0
29	20230630	192800	2094395280	5570	5570	5570	5570	0
30	20230630	192700	2094395280	5570	5570	5570	5570	0
31	20230630	192600	2094395280	5570	5570	5570	5570	0
32	20230630	192500	2094395280	5570	5570	5570	5570	8080
33	20230630	192400	2094395280	5570	5570	5570	5570	0
34	20230630	192300	2094395280	5570	5570	5570	5570	0
35	20230630	192200	2094395280	5570	5570	5570	5570	0
36	20230630	192100	2094395280	5570	5570	5570	5570	0
37	20230630	192000	2094395280	5570	5570	5570	5570	0
38	20230630	191900	2094395280	5570	5570	5570	5570	0
39	20230630	191800	2094395280	5570	5570	5570	5570	0
40	20230630	191700	2094395280	5570	5570	5570	5570	0
41	20230630	191600	2094395280	5570	5570	5570	5570	0
42	20230630	191500	2094395280	5570	5570	5570	5570	0
43	20230630	191400	2094395280	5570	5570	5570	5570	0
44	20230630	191300	2094395280	5570	5570	5570	5570	0
45	20230630	191200	2094395280	5570	5570	5570	5570	0
46	20230630	191100	2094395280	5570	5570	5570	5570	0
47	20230630	191000	2094395280	5570	5570	5570	5570	0
48	20230630	190900	2094395280	5570	5570	5570	5570	0
49	20230630	190800	2094395280	5570	5570	5570	5570	0
50	20230630	190700	2094395280	5570	5570	5570	5570	0
51	20230630	190600	2094395280	5570	5570	5570	5570	0
52	20230630	190500	2094395280	5570	5570	5570	5570	0
53	20230630	190400	2094395280	5570	5570	5570	5570	0
54	20230630	190300	2094395280	5570	5570	5570	5570	0
55	20230630	190200	2094395280	5570	5570	5570	5570	0
56	20230630	190100	2094395280	5570	5570	5570	5570	0
57	20230630	190000	2094395280	5570	5570	5570	5570	0
58	20230630	185900	2094395280	5570	5570	5570	5570	0
59	20230630	185800	2094395280	5570	5570	5570	5570	0
60	20230630	185700	2094395280	5570	5570	5570	5570	0
61	20230630	185600	2094395280	5570	5570	5570	5570	0
62	20230630	185500	2094395280	5570	5570	5570	5570	8080
63	20230630	185400	2094395280	5570	5570	5570	5570	0
64	20230630	185300	2094395280	5570	5570	5570	5570	0
65	20230630	185200	2094395280	5570	5570	5570	5570	0
66	20230630	185100	2094395280	5570	5570	5570	5570	0
67	20230630	185000	2094395280	5570	5570	5570	5570	0
68	20230630	184900	2094395280	5570	5570	5570	5570	0
69	20230630	184800	2094395280	5570	5570	5570	5570	0
70	20230630	184700	2094395280	5570	5570	5570	5570	0
71	20230630	184600	2094395280	5570	5570	5570	5570	0
72	20230630	184500	2094395280	5570	5570	5570	5570	0
73	20230630	184400	2094395280	5570	5570	5570	5570	0
74	20230630	184300	2094395280	5570	5570	5570	5570	0
75	20230630	184200	2094395280	5570	5570	5570	5570	0
76	20230630	184100	2094395280	5570	5570	5570	5570	0
77	20230630	184000	2094395280	5570	5570	5570	5570	0
78	20230630	183900	2094395280	5570	5570	5570	5570	0
79	20230630	183800	2094395280	5570	5570	5570	5570	0
80	20230630	183700	2094395280	5570	5570	5570	5570	0
81	20230630	183600	2094395280	5570	5570	5570	5570	0
82	20230630	183500	2094395280	5570	5570	5570	5570	0
83	20230630	183400	2094395280	5570	5570	5570	5570	0
84	20230630	183300	2094395280	5570	5570	5570	5570	0
85	20230630	183200	2094395280	5570	5570	5570	5570	0
86	20230630	183100	2094395280	5570	5570	5570	5570	0
87	20230630	183000	2094395280	5570	5570	5570	5570	0
88	20230630	182900	2094395280	5570	5570	5570	5570	0
89	20230630	182800	2094395280	5570	5570	5570	5570	0
90	20230630	182700	2094395280	5570	5570	5570	5570	0
91	20230630	182600	2094395280	5570	5570	5570	5570	0
92	20230630	182500	2094395280	5570	5570	5570	5570	8080
93	20230630	182400	2094395280	5570	5570	5570	5570	0
94	20230630	182300	2094395280	5570	5570	5570	5570	0
95	20230630	182200	2094395280	5570	5570	5570	5570	0
96	20230630	182100	2094395280	5570	5570	5570	5570	0
97	20230630	182000	2094395280	5570	5570	5570	5570	0
98	20230630	181900	2094395280	5570	5570	5570	5570	0
99	20230630	181800	2094395280	5570	5570	5570	5570	0
100	20230630	181700	2094395280	5570	5570	5570	5570	0
101	20230630	181600	2094395280	5570	5570	5570	5570	0
102	20230630	181500	2094395280	5570	5570	5570	5570	0
103	20230630	181400	2094395280	5570	5570	5570	5570	0
104	20230630	181300	2094395280	5570	5570	5570	5570	0
105	20230630	181200	2094395280	5570	5570	5570	5570	0
106	20230630	181100	2094395280	5570	5570	5570	5570	0
107	20230630	181000	2094395280	5570	5570	5570	5570	0
108	20230630	180900	2094395280	5570	5570	5570	5570	0
109	20230630	180800	2094395280	5570	5570	5570	5570	0
110	20230630	180700	2094395280	5570	5570	5570	5570	0
111	20230630	180600	2094395280	5570	5570	5570	5570	0
112	20230630	180500	2094395280	5570	5570	5570	5570	0
113	20230630	180400	2094395280	5570	5570	5570	5570	0
114	20230630	180300	2094395280	5570	5570	5570	5570	0
115	20230630	180200	2094395280	5570	5570	5570	5570	0
116	20230630	180100	2094395280	5570	5570	5570	5570	0
117	20230630	180000	2094395280	5570	5570	5570	5570	0
118	20230630	175900	2094395280	5570	5570	5570	5570	0
119	20230630	175800	2094395280	5570	5570	5570	5570	0
120	20230630	175700	2094395280	5570	5570	5570	5570	0
121	20230630	175600	2094395280	5570	5570	5570	5570	0
122	20230630	175500	2094395280	5570	5570	5570	5570	8080
123	20230630	175400	2094395280	5570	5570	5570	5570	0
124	20230630	175300	2094395280	5570	5570	5570	5570	0
125	20230630	175200	2094395280	5570	5570	5570	5570	0
126	20230630	175100	2094395280	5570	5570	5570	5570	0
127	20230630	175000	2094395280	5570	5570	5570	5570	0
128	20230630	174900	2094395280	5570	5570	5570	5570	0
129	20230630	174800	2094395280	5570	5570	5570	5570	0
130	20230630	174700	2094395280	5570	5570	5570	5570	0
131	20230630	174600	2094395280	5570	5570	5570	5570	0
132	20230630	174500	2094395280	5570	5570	5570	5570	0
133	20230630	174400	2094395280	5570	5570	5570	5570	0
134	20230630	174300	2094395280	5570	5570	5570	5570	0
135	20230630	174200	2094395280	5570	5570	5570	5570	0
136	20230630	174100	2094395280	5570	5570	5570	5570	0
137	20230630	174000	2094395280	5570	5570	5570	5570	0
138	20230630	173900	2094395280	5570	5570	5570	5570	0
139	20230630	173800	2094395280	5570	5570	5570	5570	0
140	20230630	173700	2094395280	5570	5570	5570	5570	0
141	20230630	173600	2094395280	5570	5570	5570	5570	0
142	20230630	173500	2094395280	5570	5570	5570	5570	0
143	20230630	173400	2094395280	5570	5570	5570	5570	0
144	20230630	173300	2094395280	5570	5570	5570	5570	0
145	20230630	173200	2094395280	5570	5570	5570	5570	0
146	20230630	173100	2094395280	5570	5570	5570	5570	0
147	20230630	173000	2094395280	5570	5570	5570	5570	0
148	20230630	172900	2094395280	5570	5570	5570	5570	0
149	20230630	172800	2094395280	5570	5570	5570	5570	0
150	20230630	172700	2094395280	5570	5570	5570	5570	0
151	20230630	172600	2094395280	5570	5570	5570	5570	0
152	20230630	172500	2094395280	5570	5570	5570	5570	8080
153	20230630	172400	2094395280	5570	5570	5570	5570	0
154	20230630	172300	2094395280	5570	5570	5570	5570	0
155	20230630	172200	2094395280	5570	5570	5570	5570	0
156	20230630	172100	2094395280	5570	5570	5570	5570	0
157	20230630	172000	2094395280	5570	5570	5570	5570	0
158	20230630	171900	2094395280	5570	5570	5570	5570	0
159	20230630	171800	2094395280	5570	5570	5570	5570	0
160	20230630	171700	2094395280	5570	5570	5570	5570	0
161	20230630	171600	2094395280	5570	5570	5570	5570	0
162	20230630	171500	2094395280	5570	5570	5570	5570	0
163	20230630	171400	2094395280	5570	5570	5570	5570	0
164	20230630	171300	2094395280	5570	5570	5570	5570	0
165	20230630	171200	2094395280	5570	5570	5570	5570	0
166	20230630	171100	2094395280	5570	5570	5570	5570	0
167	20230630	171000	2094395280	5570	5570	5570	5570	0
168	20230630	170900	2094395280	5570	5570	5570	5570	0
169	20230630	170800	2094395280	5570	5570	5570	5570	0
170	20230630	170700	2094395280	5570	5570	5570	5570	0
171	20230630	170600	2094395280	5570	5570	5570	5570	0
172	20230630	170500	2094395280	5570	5570	5570	5570	0
173	20230630	170400	2094395280	5570	5570	5570	5570	0
174	20230630	170300	2094395280	5570	5570	5570	5570	0
175	20230630	170200	2094395280	5570	5570	5570	5570	0
176	20230630	170100	2094395280	5570	5570	5570	5570	0
177	20230630	170000	2094395280	5570	5570	5570	5570	0
178	20230630	165900	2094395280	5570	5570	5570	5570	0
179	20230630	165800	2094395280	5570	5570	5570	5570	0
180	20230630	165700	2094395280	5570	5570	5570	5570	0
181	20230630	165600	2094395280	5570	5570	5570	5570	0
182	20230630	165500	2094395280	5570	5570	5570	5570	8080
183	20230630	165400	2094395280	5570	5570	5570	5570	0
184	20230630	165300	2094395280	5570	5570	5570	5570	0
185	20230630	165200	2094395280	5570	5570	5570	5570	0
186	20230630	165100	2094395280	5570	5570	5570	5570	0
187	20230630	165000	2094395280	5570	5570	5570	5570	0
188	20230630	164900	2094395280	5570	5570	5570	5570	0
189	20230630	164800	2094395280	5570	5570	5570	5570	0
190	20230630	164700	2094395280	5570	5570	5570	5570	0
191	20230630	164600	2094395280	5570	5570	5570	5570	0
192	20230630	164500	2094395280	5570	5570	5570	5570	0
193	20230630	164400	2094395280	5570	5570	5570	5570	0
194	20230630	164300	2094395280	5570	5570	5570	5570	0
195	20230630	164200	2094395280	5570	5570	5570	5570	0
196	20230630	164100	2094395280	5570	5570	5570	5570	0
197	20230630	164000	2094395280	5570	5570	5570	5570	0
198	20230630	163900	2094395280	5570	5570	5570	5570	0
199	20230630	163800	2094395280	5570	5570	5570	5570	0
200	20230630	163700	2094395280	5570	5570	5570	5570	0
201	20230630	163600	2094395280	5570	5570	5570	5570	0
202	20230630	163500	2094395280	5570	5570	5570	5570	0
203	20230630	163400	2094395280	5570	5570	5570	5570	0
204	20230630	163300	2094395280	5570	5570	5570	5570	0
205	20230630	163200	2094395280	5570	5570	5570	5570	0
206	20230630	163100	2094395280	5570	5570	5570	5570	0
207	20230630	163000	2094395280	5570	5570	5570	5570	0
208	20230630	162900	2094395280	5570	5570	5570	5570	0
209	20230630	162800	2094395280	5570	5570	5570	5570	0
210	20230630	162700	2094395280	5570	5570	5570	5570	0
211	20230630	162600	2094395280	5570	5570	5570	5570	0
212	20230630	162500	2094395280	5570	5570	5570	5570	8080
213	20230630	162400	2094395280	5570	5570	5570	5570	0
214	20230630	162300	2094395280	5570	5570	5570	5570	0
215	20230630	162200	2094395280	5570	5570	5570	5570	0
216	20230630	162100	2094395280	5570	5570	5570	5570	0
217	20230630	162000	2094395280	5570	5570	5570	5570	0
218	20230630	161900	2094395280	5570	5570	5570	5570	0
219	20230630	161800	2094395280	5570	5570	5570	5570	0
220	20230630	161700	2094395280	5570	5570	5570	5570	0
221	20230630	161600	2094395280	5570	5570	5570	5570	0
222	20230630	161500	2094395280	5570	5570	5570	5570	0
223	20230630	161400	2094395280	5570	5570	5570	5570	0
224	20230630	161300	2094395280	5570	5570	5570	5570	0
225	20230630	161200	2094395280	5570	5570	5570	5570	0
226	20230630	161100	2094395280	5570	5570	5570	5570	0
227	20230630	161000	2094395280	5570	5570	5570	5570	0
228	20230630	160900	2094395280	5570	5570	5570	5570	0
229	20230630	160800	2094395280	5570	5570	5570	5570	0
230	20230630	160700	2094395280	5570	5570	5570	5570	0
231	20230630	160600	2094395280	5570	5570	5570	5570	0
232	20230630	160500	2094395280	5570	5570	5570	5570	0
233	20230630	160400	2094395280	5570	5570	5570	5570	0
234	20230630	160300	2094395280	5570	5570	5570	5570	0
235	20230630	160200	2094395280	5570	5570	5570	5570	0
236	20230630	160100	2094395280	5570	5570	5570	5570	0
237	20230630	160000	2094395280	5570	5570	5570	5570	0
238	20230630	155900	2094395280	5570	5570	5570	5570	0
239	20230630	155800	2094395280	5570	5570	5570	5570	0
240	20230630	155700	2094395280	5570	5570	5570	5570	0
241	20230630	155600	2094395280	5570	5570	5570	5570	0
242	20230630	155500	2094395280	5570	5570	5570	5570	8080
243	20230630	155400	2094395280	5570	5570	5570	5570	0
244	20230630	155300	2094395280	5570	5570	5570	5570	0
245	20230630	155200	2094395280	5570	5570	5570	5570	0
246	20230630	155100	2094395280	5570	5570	5570	5570	0
247	20230630	155000	2094395280	5570	5570	5570	5570	0
248	20230630	154900	2094395280	5570	5570	5570	5570	0
249	20230630	154800	2094395280	5570	5570	5570	5570	0
250	20230630	154700	2094395280	5570	5570	5570	5570	0
251	20230630	154600	2094395280	5570	5570	5570	5570	0
252	20230630	154500	2094395280	5570	5570	5570	5570	0
253	20230630	154400	2094395280	5570	5570	5570	5570	0
254	20230630	154300	2094395280	5570	5570	5570	5570	0
255	20230630	154200	2094395280	5570	5570	5570	5570	0
256	20230630	154100	2094395280	5570	5570	5570	5570	0
257	20230630	154000	2094395280	5570	5570	5570	5570	0
258	20230630	153900	2094395280	5570	5570	5570	5570	0
259	20230630	153800	2094395280	5570	5570	5570	5570	0
260	20230630	153700	2094395280	5570	5570	5570	5570	0
261	20230630	153600	2094395280	5570	5570	5570	5570	0
262	20230630	153500	2094395280	5570	5570	5570	5570	0
263	20230630	153400	2094395280	5570	5570	5570	5570	0
264	20230630	153300	2094395280	5570	5570	5570	5570	0
265	20230630	153200	2094395280	5570	5570	5570	5570	0
266	20230630	153100	2094395280	5570	5570	5570	5570	0
267	20230630	153000	2094395280	5570	5570	5570	5570	8080
268	20230630	152900	2049389680	5560	5560	5560	5560	0
269	20230630	152800	2049389680	5560	5560	5560	5560	0
270	20230630	152700	2049389680	5560	5560	5560	5560	0
271	20230630	152600	2049389680	5560	5560	5560	5560	0
272	20230630	152500	2049389680	5560	5560	5560	5560	0
273	20230630	152400	2049389680	5560	5560	5560	5560	0
274	20230630	152300	2049389680	5560	5560	5560	5560	0
275	20230630	152200	2049389680	5560	5560	5560	5560	0
276	20230630	152100	2049389680	5560	5560	5560	5560	0
277	20230630	152000	2049389680	5560	5560	5560	5560	0
278	20230630	151900	2049389680	5560	5570	5570	5520	9899
279	20230630	151800	1994530260	5560	5560	5560	5560	2194
280	20230630	151700	1982331620	5550	5550	5550	5550	0
281	20230630	151600	1982331620	5550	5560	5560	5550	484
282	20230630	151500	1979645050	5550	5540	5560	5540	250
283	20230630	151400	1978257380	5560	5560	5560	5560	5
284	20230630	151300	1978229580	5530	5560	5560	5530	6991
285	20230630	151200	1939517460	5560	5560	5560	5560	3
286	20230630	151100	1939500780	5540	5540	5560	5540	204
287	20230630	151000	1938370600	5560	5560	5560	5560	1
288	20230630	150900	1938365040	5540	5560	5560	5540	559
289	20230630	150800	1935267070	5570	5550	5570	5550	4
290	20230630	150700	1935244850	5570	5570	5570	5570	3
291	20230630	150600	1935228140	5570	5570	5570	5570	12
292	20230630	150500	1935161300	5570	5550	5570	5550	3
293	20230630	150400	1935144630	5570	5550	5570	5550	1104
294	20230630	150300	1928997410	5570	5570	5570	5570	0
295	20230630	150200	1928997410	5570	5560	5570	5560	279
296	20230630	150100	1927444380	5570	5550	5570	5550	657
297	20230630	150000	1923798010	5570	5550	5570	5550	245
298	20230630	145900	1922435960	5560	5560	5560	5560	45
299	20230630	145800	1922185760	5570	5570	5570	5570	14
300	20230630	145700	1922107780	5570	5570	5570	5570	460
301	20230630	145600	1919545580	5550	5560	5560	5550	151
302	20230630	145500	1918707480	5570	5560	5570	5560	333
303	20230630	145400	1916855790	5560	5570	5570	5550	25
304	20230630	145300	1916716920	5560	5570	5570	5560	206
305	20230630	145200	1915571500	5570	5570	5570	5570	563
306	20230630	145100	1912435590	5570	5570	5570	5570	22
307	20230630	145000	1912313050	5560	5560	5560	5560	990
308	20230630	144900	1906808650	5560	5560	5560	5560	75
309	20230630	144800	1906391650	5550	5570	5580	5550	449
310	20230630	144700	1903894710	5580	5570	5580	5570	180
311	20230630	144600	1902892090	5560	5580	5580	5560	301
312	20230630	144500	1901218510	5560	5570	5570	5560	118
313	20230630	144400	1900561400	5570	5580	5580	5570	301
314	20230630	144300	1898884820	5570	5570	5570	5570	120
315	20230630	144200	1898216420	5570	5580	5580	5570	162
316	20230630	144100	1897314060	5570	5580	5580	5570	631
317	20230630	144000	1893799180	5570	5580	5580	5570	241
318	20230630	143900	1892456400	5570	5570	5570	5570	310
319	20230630	143800	1890729700	5570	5580	5580	5570	115
320	20230630	143700	1890088150	5580	5580	5580	5580	0
321	20230630	143600	1890088150	5580	5560	5580	5560	1721
322	20230630	143500	1880502570	5570	5570	5570	5570	11
323	20230630	143400	1880441300	5570	5570	5570	5570	0
324	20230630	143300	1880441300	5570	5570	5570	5570	36
325	20230630	143200	1880240780	5570	5570	5570	5570	1
326	20230630	143100	1880235210	5570	5560	5570	5560	7
327	20230630	143000	1880196280	5570	5570	5570	5570	111
328	20230630	142900	1879578010	5580	5580	5580	5580	0
329	20230630	142800	1879578010	5580	5570	5580	5570	153
330	20230630	142700	1878725790	5570	5580	5580	5570	407
331	20230630	142600	1876458790	5570	5570	5570	5570	0
332	20230630	142500	1876458790	5570	5570	5570	5570	21
333	20230630	142400	1876341820	5570	5580	5580	5570	202
334	20230630	142300	1875215870	5580	5580	5580	5580	60
335	20230630	142200	1874881070	5570	5570	5570	5570	0
336	20230630	142100	1874881070	5570	5570	5570	5570	0
337	20230630	142000	1874881070	5570	5580	5580	5570	2037
338	20230630	141900	1863534970	5570	5570	5570	5570	20
339	20230630	141800	1863423570	5570	5570	5570	5570	400
340	20230630	141700	1861195570	5580	5590	5590	5580	30
341	20230630	141600	1861028060	5590	5580	5590	5580	4211
342	20230630	141500	1837503170	5580	5580	5580	5580	130
343	20230630	141400	1836777770	5580	5590	5590	5580	60
344	20230630	141300	1836442400	5590	5590	5590	5580	740
345	20230630	141200	1832307800	5590	5590	5590	5590	32
346	20230630	141100	1832128920	5590	5590	5590	5590	105
347	20230630	141000	1831541970	5590	5600	5600	5590	202
348	20230630	140900	1830412770	5590	5600	5600	5590	112
349	20230630	140800	1829785980	5600	5590	5600	5590	461
350	20230630	140700	1827208980	5590	5600	5600	5590	1240
351	20230630	140600	1820277360	5590	5590	5600	5590	601
352	20230630	140500	1816917760	5590	5580	5590	5580	96
353	20230630	140400	1816381440	5590	5580	5590	5580	32
354	20230630	140300	1816202570	5590	5590	5590	5590	318
355	20230630	140200	1814424950	5590	5580	5590	5580	56
356	20230630	140100	1814112090	5590	5590	5590	5590	14
357	20230630	140000	1814033830	5580	5580	5580	5580	40
358	20230630	135900	1813810630	5580	5580	5580	5580	299
359	20230630	135800	1812142210	5590	5590	5590	5590	0
360	20230630	135700	1812142210	5590	5590	5590	5590	1
361	20230630	135600	1812136620	5590	5570	5590	5570	5
362	20230630	135500	1812108750	5570	5570	5570	5570	0
363	20230630	135400	1812108750	5570	5580	5580	5570	467
364	20230630	135300	1809505540	5580	5580	5580	5580	823
365	20230630	135200	1804913200	5580	5580	5580	5580	1
366	20230630	135100	1804907620	5580	5570	5580	5570	152
367	20230630	135000	1804060470	5570	5560	5570	5560	131
368	20230630	134900	1803331300	5570	5560	5570	5560	748
369	20230630	134800	1799172410	5560	5560	5560	5560	13
370	20230630	134700	1799100130	5560	5550	5580	5550	247
371	20230630	134600	1797728790	5580	5580	5580	5580	0
372	20230630	134500	1797728790	5580	5570	5580	5560	559
373	20230630	134400	1794620720	5570	5570	5570	5570	1
374	20230630	134300	1794615150	5560	5560	5560	5560	48
375	20230630	134200	1794348270	5560	5570	5570	5560	502
376	20230630	134100	1791552140	5580	5580	5580	5580	33
377	20230630	134000	1791368000	5580	5580	5580	5580	3
378	20230630	133900	1791351260	5570	5570	5570	5570	0
379	20230630	133800	1791351260	5570	5580	5580	5570	1590
380	20230630	133700	1782488140	5590	5590	5590	5590	1
381	20230630	133600	1782482550	5600	5590	5600	5590	128
382	20230630	133500	1781767020	5590	5580	5590	5580	808
383	20230630	133400	1777258240	5570	5560	5570	5560	1611
384	20230630	133300	1768293540	5560	5540	5560	5540	119
385	20230630	133200	1767632800	5540	5550	5550	5540	5102
386	20230630	133100	1739357180	5570	5560	5570	5550	102
387	20230630	133000	1738790660	5550	5580	5580	5550	8116
388	20230630	132900	1693696940	5580	5590	5600	5580	2422
389	20230630	132800	1680168830	5600	5600	5600	5590	80
390	20230630	132700	1679720930	5590	5590	5590	5590	69
391	20230630	132600	1679335220	5590	5590	5590	5590	155
392	20230630	132500	1678468770	5590	5590	5590	5590	1314
393	20230630	132400	1671123510	5590	5590	5590	5590	200
394	20230630	132300	1670005510	5590	5590	5590	5590	4
395	20230630	132200	1669983150	5590	5590	5590	5590	11
396	20230630	132100	1669921660	5590	5600	5600	5590	230
397	20230630	132000	1668635930	5600	5600	5600	5590	11360
398	20230630	131900	1605049930	5590	5570	5600	5570	32550
399	20230630	131800	1423608720	5560	5560	5560	5560	0
400	20230630	131700	1423608720	5560	5560	5570	5560	206
401	20230630	131600	1422463350	5560	5560	5560	5560	50
402	20230630	131500	1422185350	5560	5560	5560	5560	0
403	20230630	131400	1422185350	5560	5560	5560	5560	1079
404	20230630	131300	1416186110	5570	5570	5570	5560	832
405	20230630	131200	1411552570	5570	5570	5570	5570	35
406	20230630	131100	1411357620	5560	5560	5560	5560	815
407	20230630	131000	1406826220	5560	5560	5560	5560	1284
408	20230630	130900	1399687180	5560	5550	5560	5550	2024
409	20230630	130800	1388453970	5550	5540	5550	5540	379
410	20230630	130700	1386352290	5550	5550	5550	5550	0
411	20230630	130600	1386352290	5550	5550	5550	5550	0
412	20230630	130500	1386352290	5550	5540	5550	5540	106
413	20230630	130400	1385764850	5540	5540	5540	5540	0
414	20230630	130300	1385764850	5540	5540	5540	5540	47
415	20230630	130200	1385504470	5540	5540	5540	5540	1
416	20230630	130100	1385498930	5540	5540	5540	5540	0
417	20230630	130000	1385498930	5540	5540	5550	5540	503
418	20230630	125900	1382712300	5550	5550	5550	5550	8
419	20230630	125800	1382667900	5550	5540	5550	5540	1451
420	20230630	125700	1374629350	5550	5550	5550	5550	48
421	20230630	125600	1374362950	5540	5540	5540	5540	1443
422	20230630	125500	1366368730	5540	5540	5540	5540	3
423	20230630	125400	1366352110	5540	5540	5540	5540	401
424	20230630	125300	1364130570	5540	5540	5540	5530	1123
425	20230630	125200	1357920010	5540	5540	5540	5540	1
426	20230630	125100	1357914470	5550	5550	5550	5550	0
427	20230630	125000	1357914470	5550	5550	5550	5550	1
428	20230630	124900	1357908920	5550	5550	5550	5550	35
429	20230630	124800	1357714670	5550	5550	5550	5550	200
430	20230630	124700	1356604670	5550	5530	5550	5530	1200
431	20230630	124600	1349964670	5530	5530	5530	5530	228
432	20230630	124500	1348703830	5530	5530	5530	5530	57
433	20230630	124400	1348388620	5520	5540	5540	5520	2562
434	20230630	124300	1334213270	5550	5550	5550	5550	766
435	20230630	124200	1329961970	5550	5550	5560	5550	280
436	20230630	124100	1328407960	5550	5550	5550	5550	0
437	20230630	124000	1328407960	5550	5550	5550	5550	1471
438	20230630	123900	1320243910	5550	5550	5550	5550	30
439	20230630	123800	1320077410	5550	5550	5550	5550	1
440	20230630	123700	1320071860	5550	5550	5550	5550	0
441	20230630	123600	1320071860	5550	5550	5550	5550	10
442	20230630	123500	1320016360	5550	5550	5550	5550	559
443	20230630	123400	1316913910	5550	5540	5550	5540	500
444	20230630	123300	1314143850	5560	5550	5560	5550	538
445	20230630	123200	1311157940	5560	5560	5560	5560	0
446	20230630	123100	1311157940	5560	5560	5560	5550	512
447	20230630	123000	1308316220	5560	5560	5560	5560	3
448	20230630	122900	1308299540	5560	5560	5560	5560	31
449	20230630	122800	1308127180	5550	5550	5550	5550	400
450	20230630	122700	1305907180	5550	5550	5550	5550	329
451	20230630	122600	1304081230	5550	5550	5550	5550	1483
452	20230630	122500	1295850580	5550	5540	5550	5540	16
453	20230630	122400	1295761880	5540	5540	5540	5540	622
454	20230630	122300	1292316000	5540	5530	5540	5530	23
455	20230630	122200	1292188800	5530	5530	5530	5530	160
456	20230630	122100	1291304000	5530	5520	5530	5520	1100
457	20230630	122000	1285231000	5530	5530	5530	5530	18
458	20230630	121900	1285131460	5530	5530	5530	5530	0
459	20230630	121800	1285131460	5530	5540	5540	5530	451
460	20230630	121700	1282636720	5530	5530	5530	5530	200
461	20230630	121600	1281530720	5530	5530	5530	5530	10
462	20230630	121500	1281475420	5540	5540	5540	5540	0
463	20230630	121400	1281475420	5540	5540	5540	5540	36
464	20230630	121300	1281275980	5530	5530	5530	5530	55
465	20230630	121200	1280971830	5530	5530	5530	5530	2
466	20230630	121100	1280960770	5530	5540	5540	5530	2
467	20230630	121000	1280949700	5540	5530	5540	5530	420
468	20230630	120900	1278627090	5530	5540	5550	5530	877
469	20230630	120800	1273772200	5540	5540	5540	5540	198
470	20230630	120700	1272675280	5540	5540	5540	5540	2
471	20230630	120600	1272664200	5540	5530	5540	5530	51
472	20230630	120500	1272382160	5530	5540	5540	5530	155
473	20230630	120400	1271524960	5540	5550	5550	5540	1074
474	20230630	120300	1265574950	5550	5550	5560	5550	62
475	20230630	120200	1265230840	5560	5560	5560	5560	1
476	20230630	120100	1265225280	5540	5540	5540	5540	0
477	20230630	120000	1265225280	5540	5550	5550	5540	377
478	20230630	115900	1263136690	5550	5560	5560	5550	4
479	20230630	115800	1263114480	5550	5570	5570	5550	13
480	20230630	115700	1263042270	5570	5570	5570	5570	10
481	20230630	115600	1262986570	5560	5550	5560	5550	3605
482	20230630	115500	1242955290	5540	5540	5540	5530	678
483	20230630	115400	1239205240	5530	5550	5550	5530	244
484	20230630	115300	1237853380	5540	5540	5540	5540	0
485	20230630	115200	1237853380	5540	5550	5550	5540	9
486	20230630	115100	1237803480	5550	5550	5560	5550	583
487	20230630	115000	1234567710	5560	5550	5560	5550	33
488	20230630	114900	1234384450	5560	5540	5560	5540	2934
489	20230630	114800	1218083920	5540	5540	5540	5540	202
490	20230630	114700	1216964840	5540	5540	5540	5540	12
491	20230630	114600	1216898360	5550	5540	5550	5540	101
492	20230630	114500	1216338810	5550	5550	5550	5540	350
493	20230630	114400	1214398880	5550	5550	5550	5550	0
494	20230630	114300	1214398880	5550	5540	5550	5540	529
495	20230630	114200	1211468210	5540	5540	5540	5540	45
496	20230630	114100	1211218910	5540	5540	5540	5540	48
497	20230630	114000	1210952990	5540	5540	5540	5540	0
498	20230630	113900	1210952990	5540	5540	5550	5540	31
499	20230630	113800	1210781240	5550	5550	5550	5540	222
500	20230630	113700	1209549350	5530	5550	5550	5530	115
501	20230630	113600	1208912700	5550	5550	5550	5550	130
502	20230630	113500	1208191200	5550	5540	5550	5530	8238
503	20230630	113400	1162627250	5540	5530	5540	5530	2734
504	20230630	113300	1147507010	5540	5540	5540	5540	728
505	20230630	113200	1143473890	5550	5550	5550	5550	5
506	20230630	113100	1143446140	5550	5550	5550	5550	3
507	20230630	113000	1143429490	5540	5540	5540	5540	220
508	20230630	112900	1142210690	5550	5550	5550	5550	53
509	20230630	112800	1141916540	5560	5560	5560	5560	657
510	20230630	112700	1138263620	5560	5550	5560	5550	8
511	20230630	112600	1138219210	5560	5560	5560	5560	10
512	20230630	112500	1138163610	5560	5550	5560	5550	180
513	20230630	112400	1137163740	5550	5550	5550	5550	360
514	20230630	112300	1135165740	5550	5550	5550	5550	347
515	20230630	112200	1133239890	5540	5550	5550	5540	3
516	20230630	112100	1133223250	5550	5560	5560	5550	5
517	20230630	112000	1133195480	5560	5550	5560	5550	22
518	20230630	111900	1133073170	5560	5560	5560	5560	11
519	20230630	111800	1133012010	5560	5550	5560	5550	906
520	20230630	111700	1127983000	5560	5560	5570	5560	1053
521	20230630	111600	1122128310	5570	5570	5570	5570	29
522	20230630	111500	1121966780	5570	5570	5570	5570	1
523	20230630	111400	1121961210	5570	5560	5570	5560	278
524	20230630	111300	1120415520	5570	5560	5570	5560	5
525	20230630	111200	1120387710	5570	5570	5570	5570	220
526	20230630	111100	1119162310	5570	5570	5570	5570	576
527	20230630	111000	1115953990	5570	5570	5570	5560	72
528	20230630	110900	1115553510	5570	5570	5570	5570	50
529	20230630	110800	1115275010	5570	5560	5570	5560	28
530	20230630	110700	1115119320	5570	5570	5570	5570	1
531	20230630	110600	1115113750	5570	5570	5570	5560	35
532	20230630	110500	1114918900	5570	5570	5570	5570	462
533	20230630	110400	1112345560	5570	5570	5570	5570	811
534	20230630	110300	1107828290	5560	5560	5560	5550	1932
535	20230630	110200	1097086570	5570	5570	5570	5570	617
536	20230630	110100	1093649880	5570	5560	5570	5560	51
537	20230630	110000	1093366220	5570	5570	5570	5570	1
538	20230630	105900	1093360650	5570	5560	5570	5560	6
539	20230630	105800	1093327270	5570	5580	5580	5540	2083
540	20230630	105700	1081767410	5580	5570	5580	5570	747
541	20230630	105600	1077603360	5580	5570	5580	5570	978
542	20230630	105500	1072155890	5570	5570	5570	5570	0
543	20230630	105400	1072155890	5570	5560	5570	5560	660
544	20230630	105300	1068485240	5560	5560	5560	5560	0
545	20230630	105200	1068485240	5560	5560	5560	5560	31
546	20230630	105100	1068312880	5550	5550	5560	5550	547
547	20230630	105000	1065276920	5560	5570	5570	5550	2032
548	20230630	104900	1053991650	5580	5580	5580	5570	65
549	20230630	104800	1053629250	5580	5580	5580	5560	395
550	20230630	104700	1051430460	5570	5570	5570	5570	1236
551	20230630	104600	1044545940	5570	5550	5570	5550	2141
552	20230630	104500	1032640950	5550	5550	5560	5550	60
553	20230630	104400	1032307940	5550	5550	5560	5550	166
554	20230630	104300	1031386500	5550	5550	5560	5550	41
555	20230630	104200	1031158940	5560	5560	5560	5560	100
556	20230630	104100	1030602940	5560	5560	5560	5550	14
557	20230630	104000	1030525110	5560	5550	5560	5540	3124
558	20230630	103900	1013189290	5550	5550	5550	5540	192
559	20230630	103800	1012125590	5540	5540	5540	5540	1812
560	20230630	103700	1002087110	5530	5530	5530	5530	774
561	20230630	103600	997806890	5530	5530	5530	5530	201
562	20230630	103500	996695360	5530	5530	5530	5530	6
563	20230630	103400	996662180	5530	5530	5530	5510	302
564	20230630	103300	994998120	5520	5520	5520	5520	110
565	20230630	103200	994390920	5530	5510	5530	5510	6
566	20230630	103100	994357840	5530	5510	5530	5510	2
567	20230630	103000	994346800	5530	5520	5530	5510	555
568	20230630	102900	991282830	5540	5540	5540	5540	200
569	20230630	102800	990174830	5540	5530	5540	5530	11
570	20230630	102700	990113980	5530	5530	5530	5530	405
571	20230630	102600	987874330	5530	5520	5530	5510	2362
572	20230630	102500	974847080	5540	5520	5540	5520	2857
573	20230630	102400	959074680	5530	5550	5550	5530	198
574	20230630	102300	957976270	5550	5540	5550	5540	203
575	20230630	102200	956849640	5550	5540	5550	5530	2235
576	20230630	102100	944476940	5540	5540	5540	5530	1260
577	20230630	102000	937506540	5540	5540	5540	5530	476
578	20230630	101900	934874020	5540	5540	5550	5540	1592
579	20230630	101800	926054330	5550	5550	5550	5540	936
580	20230630	101700	920859880	5570	5570	5570	5570	3
581	20230630	101600	920843170	5570	5560	5570	5550	611
582	20230630	101500	917447080	5560	5560	5560	5560	179
583	20230630	101400	916451840	5560	5560	5560	5560	90
584	20230630	101300	915951440	5560	5550	5560	5550	63
585	20230630	101200	915601760	5550	5550	5550	5550	103
586	20230630	101100	915030110	5550	5550	5550	5540	2222
587	20230630	101000	902698520	5570	5570	5570	5550	107
588	20230630	100900	902103620	5570	5560	5570	5560	95
589	20230630	100800	901575410	5560	5560	5560	5560	52
590	20230630	100700	901286290	5540	5540	5540	5540	76
591	20230630	100600	900865250	5540	5550	5550	5540	3581
592	20230630	100500	881021230	5550	5560	5570	5550	141
593	20230630	100400	880237760	5560	5570	5570	5560	114
594	20230630	100300	879603850	5570	5570	5570	5550	705
595	20230630	100200	875691020	5550	5560	5560	5550	3054
596	20230630	100100	858736320	5560	5550	5560	5550	849
597	20230630	100000	854024230	5540	5540	5540	5540	459
598	20230630	095900	851481370	5540	5550	5550	5540	1010
599	20230630	095800	845885870	5540	5540	5540	5530	2552
600	20230630	095700	831748790	5540	5540	5550	5540	609
601	20230630	095600	828374640	5540	5560	5560	5540	1082
602	20230630	095500	822377520	5540	5560	5560	5540	2042
603	20230630	095400	811059400	5550	5570	5570	5550	2277
604	20230630	095300	798421630	5570	5570	5570	5570	501
605	20230630	095200	795631060	5570	5570	5570	5560	529
606	20230630	095100	792689690	5570	5570	5590	5560	756
607	20230630	095000	788483770	5570	5570	5590	5570	1059
608	20230630	094900	782585020	5570	5590	5590	5570	716
609	20230630	094800	778593490	5590	5590	5590	5580	812
610	20230630	094700	774054430	5590	5600	5600	5590	424
611	20230630	094600	771681850	5600	5580	5600	5580	5017
612	20230630	094500	743627370	5580	5550	5580	5550	923
613	20230630	094400	738488250	5570	5560	5570	5550	3271
614	20230630	094300	720331150	5560	5600	5600	5560	2163
615	20230630	094200	708278830	5560	5610	5620	5560	2548
616	20230630	094100	694036280	5610	5620	5630	5610	4188
617	20230630	094000	670496260	5620	5630	5640	5610	3111
618	20230630	093900	653010630	5640	5640	5640	5620	5053
619	20230630	093800	624540990	5630	5570	5640	5570	27606
620	20230630	093700	470027270	5560	5550	5560	5540	6457
621	20230630	093600	434143760	5550	5520	5550	5520	829
622	20230630	093500	429559680	5530	5550	5550	5530	479
623	20230630	093400	426908770	5530	5540	5550	5530	1150
624	20230630	093300	420546570	5530	5550	5560	5530	611
625	20230630	093200	417158780	5550	5550	5560	5550	621
626	20230630	093100	413712220	5550	5560	5560	5550	1307
627	20230630	093000	406449300	5560	5540	5560	5540	1276
628	20230630	092900	399368970	5540	5570	5570	5540	3231
629	20230630	092800	381422670	5560	5560	5570	5550	3953
630	20230630	092700	359438890	5550	5540	5560	5540	2911
631	20230630	092600	343282740	5550	5530	5550	5520	1208
632	20230630	092500	336594060	5530	5540	5540	5530	103
633	20230630	092400	336023470	5540	5540	5540	5520	336
634	20230630	092300	334168680	5520	5540	5540	5520	1516
635	20230630	092200	325798260	5530	5560	5560	5530	2856
636	20230630	092100	309980720	5560	5560	5570	5550	1565
637	20230630	092000	301283470	5570	5580	5580	5550	6316
638	20230630	091900	266113420	5570	5550	5590	5550	8734
639	20230630	091800	217374570	5550	5550	5550	5540	3359
640	20230630	091700	198735140	5550	5500	5550	5500	4399
641	20230630	091600	174434920	5500	5510	5510	5490	968
642	20230630	091500	169107880	5510	5480	5510	5480	540
643	20230630	091400	166136440	5480	5500	5510	5480	2268
644	20230630	091300	153674620	5510	5520	5530	5510	1550
645	20230630	091200	145129960	5520	5530	5540	5520	2736
646	20230630	091100	130000930	5530	5540	5540	5520	1677
647	20230630	091000	120726400	5540	5530	5550	5520	4025
648	20230630	090900	98431770	5530	5480	5540	5480	10749
649	20230630	090800	39203340	5480	5490	5490	5470	150
650	20230630	090700	38382300	5490	5470	5490	5470	3735
651	20230630	090600	17934510	5470	5440	5470	5440	2103
652	20230630	090500	6481250	5470	5440	5470	5440	125
653	20230630	090400	5800440	5470	5470	5470	5470	5
654	20230630	090300	5773090	5470	5440	5480	5440	507
655	20230630	090200	3014550	5480	5480	5480	5470	105
656	20230630	090100	2439260	5480	5440	5480	5440	6
657	20230630	090000	2406480	5420	5420	5420	5420	444