KissMeData/058610/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	192400	9233114800	29800	29800	29800	29800	6001
3	20230630	192300	9233114800	29800	29800	29800	29800	0
4	20230630	192200	9233114800	29800	29800	29800	29800	0
5	20230630	192100	9233114800	29800	29800	29800	29800	0
6	20230630	192000	9233114800	29800	29800	29800	29800	0
7	20230630	191900	9233114800	29800	29800	29800	29800	0
8	20230630	191800	9233114800	29800	29800	29800	29800	0
9	20230630	191700	9233114800	29800	29800	29800	29800	0
10	20230630	191600	9233114800	29800	29800	29800	29800	0
11	20230630	191500	9233114800	29800	29800	29800	29800	0
12	20230630	191400	9233114800	29800	29800	29800	29800	0
13	20230630	191300	9233114800	29800	29800	29800	29800	0
14	20230630	191200	9233114800	29800	29800	29800	29800	0
15	20230630	191100	9233114800	29800	29800	29800	29800	0
16	20230630	191000	9233114800	29800	29800	29800	29800	0
17	20230630	190900	9233114800	29800	29800	29800	29800	0
18	20230630	190800	9233114800	29800	29800	29800	29800	0
19	20230630	190700	9233114800	29800	29800	29800	29800	0
20	20230630	190600	9233114800	29800	29800	29800	29800	0
21	20230630	190500	9233114800	29800	29800	29800	29800	0
22	20230630	190400	9233114800	29800	29800	29800	29800	0
23	20230630	190300	9233114800	29800	29800	29800	29800	0
24	20230630	190200	9233114800	29800	29800	29800	29800	0
25	20230630	190100	9233114800	29800	29800	29800	29800	0
26	20230630	190000	9233114800	29800	29800	29800	29800	0
27	20230630	185900	9233114800	29800	29800	29800	29800	0
28	20230630	185800	9233114800	29800	29800	29800	29800	0
29	20230630	185700	9233114800	29800	29800	29800	29800	0
30	20230630	185600	9233114800	29800	29800	29800	29800	0
31	20230630	185500	9233114800	29800	29800	29800	29800	0
32	20230630	185400	9233114800	29800	29800	29800	29800	6001
33	20230630	185300	9233114800	29800	29800	29800	29800	0
34	20230630	185200	9233114800	29800	29800	29800	29800	0
35	20230630	185100	9233114800	29800	29800	29800	29800	0
36	20230630	185000	9233114800	29800	29800	29800	29800	0
37	20230630	184900	9233114800	29800	29800	29800	29800	0
38	20230630	184800	9233114800	29800	29800	29800	29800	0
39	20230630	184700	9233114800	29800	29800	29800	29800	0
40	20230630	184600	9233114800	29800	29800	29800	29800	0
41	20230630	184500	9233114800	29800	29800	29800	29800	0
42	20230630	184400	9233114800	29800	29800	29800	29800	0
43	20230630	184300	9233114800	29800	29800	29800	29800	0
44	20230630	184200	9233114800	29800	29800	29800	29800	0
45	20230630	184100	9233114800	29800	29800	29800	29800	0
46	20230630	184000	9233114800	29800	29800	29800	29800	0
47	20230630	183900	9233114800	29800	29800	29800	29800	0
48	20230630	183800	9233114800	29800	29800	29800	29800	0
49	20230630	183700	9233114800	29800	29800	29800	29800	0
50	20230630	183600	9233114800	29800	29800	29800	29800	0
51	20230630	183500	9233114800	29800	29800	29800	29800	0
52	20230630	183400	9233114800	29800	29800	29800	29800	0
53	20230630	183300	9233114800	29800	29800	29800	29800	0
54	20230630	183200	9233114800	29800	29800	29800	29800	0
55	20230630	183100	9233114800	29800	29800	29800	29800	0
56	20230630	183000	9233114800	29800	29800	29800	29800	0
57	20230630	182900	9233114800	29800	29800	29800	29800	0
58	20230630	182800	9233114800	29800	29800	29800	29800	0
59	20230630	182700	9233114800	29800	29800	29800	29800	0
60	20230630	182600	9233114800	29800	29800	29800	29800	0
61	20230630	182500	9233114800	29800	29800	29800	29800	0
62	20230630	182400	9233114800	29800	29800	29800	29800	6001
63	20230630	182300	9233114800	29800	29800	29800	29800	0
64	20230630	182200	9233114800	29800	29800	29800	29800	0
65	20230630	182100	9233114800	29800	29800	29800	29800	0
66	20230630	182000	9233114800	29800	29800	29800	29800	0
67	20230630	181900	9233114800	29800	29800	29800	29800	0
68	20230630	181800	9233114800	29800	29800	29800	29800	0
69	20230630	181700	9233114800	29800	29800	29800	29800	0
70	20230630	181600	9233114800	29800	29800	29800	29800	0
71	20230630	181500	9233114800	29800	29800	29800	29800	0
72	20230630	181400	9233114800	29800	29800	29800	29800	0
73	20230630	181300	9233114800	29800	29800	29800	29800	0
74	20230630	181200	9233114800	29800	29800	29800	29800	0
75	20230630	181100	9233114800	29800	29800	29800	29800	0
76	20230630	181000	9233114800	29800	29800	29800	29800	0
77	20230630	180900	9233114800	29800	29800	29800	29800	0
78	20230630	180800	9233114800	29800	29800	29800	29800	0
79	20230630	180700	9233114800	29800	29800	29800	29800	0
80	20230630	180600	9233114800	29800	29800	29800	29800	0
81	20230630	180500	9233114800	29800	29800	29800	29800	0
82	20230630	180400	9233114800	29800	29800	29800	29800	0
83	20230630	180300	9233114800	29800	29800	29800	29800	0
84	20230630	180200	9233114800	29800	29800	29800	29800	0
85	20230630	180100	9233114800	29800	29800	29800	29800	0
86	20230630	180000	9233114800	29800	29800	29800	29800	0
87	20230630	175900	9233114800	29800	29800	29800	29800	0
88	20230630	175800	9233114800	29800	29800	29800	29800	0
89	20230630	175700	9233114800	29800	29800	29800	29800	0
90	20230630	175600	9233114800	29800	29800	29800	29800	0
91	20230630	175500	9233114800	29800	29800	29800	29800	0
92	20230630	175400	9233114800	29800	29800	29800	29800	6001
93	20230630	175300	9233114800	29800	29800	29800	29800	0
94	20230630	175200	9233114800	29800	29800	29800	29800	0
95	20230630	175100	9233114800	29800	29800	29800	29800	0
96	20230630	175000	9233114800	29800	29800	29800	29800	0
97	20230630	174900	9233114800	29800	29800	29800	29800	0
98	20230630	174800	9233114800	29800	29800	29800	29800	0
99	20230630	174700	9233114800	29800	29800	29800	29800	0
100	20230630	174600	9233114800	29800	29800	29800	29800	0
101	20230630	174500	9233114800	29800	29800	29800	29800	0
102	20230630	174400	9233114800	29800	29800	29800	29800	0
103	20230630	174300	9233114800	29800	29800	29800	29800	0
104	20230630	174200	9233114800	29800	29800	29800	29800	0
105	20230630	174100	9233114800	29800	29800	29800	29800	0
106	20230630	174000	9233114800	29800	29800	29800	29800	0
107	20230630	173900	9233114800	29800	29800	29800	29800	0
108	20230630	173800	9233114800	29800	29800	29800	29800	0
109	20230630	173700	9233114800	29800	29800	29800	29800	0
110	20230630	173600	9233114800	29800	29800	29800	29800	0
111	20230630	173500	9233114800	29800	29800	29800	29800	0
112	20230630	173400	9233114800	29800	29800	29800	29800	0
113	20230630	173300	9233114800	29800	29800	29800	29800	0
114	20230630	173200	9233114800	29800	29800	29800	29800	0
115	20230630	173100	9233114800	29800	29800	29800	29800	0
116	20230630	173000	9233114800	29800	29800	29800	29800	0
117	20230630	172900	9233114800	29800	29800	29800	29800	0
118	20230630	172800	9233114800	29800	29800	29800	29800	0
119	20230630	172700	9233114800	29800	29800	29800	29800	0
120	20230630	172600	9233114800	29800	29800	29800	29800	0
121	20230630	172500	9233114800	29800	29800	29800	29800	0
122	20230630	172400	9233114800	29800	29800	29800	29800	6001
123	20230630	172300	9233114800	29800	29800	29800	29800	0
124	20230630	172200	9233114800	29800	29800	29800	29800	0
125	20230630	172100	9233114800	29800	29800	29800	29800	0
126	20230630	172000	9233114800	29800	29800	29800	29800	0
127	20230630	171900	9233114800	29800	29800	29800	29800	0
128	20230630	171800	9233114800	29800	29800	29800	29800	0
129	20230630	171700	9233114800	29800	29800	29800	29800	0
130	20230630	171600	9233114800	29800	29800	29800	29800	0
131	20230630	171500	9233114800	29800	29800	29800	29800	0
132	20230630	171400	9233114800	29800	29800	29800	29800	0
133	20230630	171300	9233114800	29800	29800	29800	29800	0
134	20230630	171200	9233114800	29800	29800	29800	29800	0
135	20230630	171100	9233114800	29800	29800	29800	29800	0
136	20230630	171000	9233114800	29800	29800	29800	29800	0
137	20230630	170900	9233114800	29800	29800	29800	29800	0
138	20230630	170800	9233114800	29800	29800	29800	29800	0
139	20230630	170700	9233114800	29800	29800	29800	29800	0
140	20230630	170600	9233114800	29800	29800	29800	29800	0
141	20230630	170500	9233114800	29800	29800	29800	29800	0
142	20230630	170400	9233114800	29800	29800	29800	29800	0
143	20230630	170300	9233114800	29800	29800	29800	29800	0
144	20230630	170200	9233114800	29800	29800	29800	29800	0
145	20230630	170100	9233114800	29800	29800	29800	29800	0
146	20230630	170000	9233114800	29800	29800	29800	29800	0
147	20230630	165900	9233114800	29800	29800	29800	29800	0
148	20230630	165800	9233114800	29800	29800	29800	29800	0
149	20230630	165700	9233114800	29800	29800	29800	29800	0
150	20230630	165600	9233114800	29800	29800	29800	29800	0
151	20230630	165500	9233114800	29800	29800	29800	29800	0
152	20230630	165400	9233114800	29800	29800	29800	29800	6001
153	20230630	165300	9233114800	29800	29800	29800	29800	0
154	20230630	165200	9233114800	29800	29800	29800	29800	0
155	20230630	165100	9233114800	29800	29800	29800	29800	0
156	20230630	165000	9233114800	29800	29800	29800	29800	0
157	20230630	164900	9233114800	29800	29800	29800	29800	0
158	20230630	164800	9233114800	29800	29800	29800	29800	0
159	20230630	164700	9233114800	29800	29800	29800	29800	0
160	20230630	164600	9233114800	29800	29800	29800	29800	0
161	20230630	164500	9233114800	29800	29800	29800	29800	0
162	20230630	164400	9233114800	29800	29800	29800	29800	0
163	20230630	164300	9233114800	29800	29800	29800	29800	0
164	20230630	164200	9233114800	29800	29800	29800	29800	0
165	20230630	164100	9233114800	29800	29800	29800	29800	0
166	20230630	164000	9233114800	29800	29800	29800	29800	0
167	20230630	163900	9233114800	29800	29800	29800	29800	0
168	20230630	163800	9233114800	29800	29800	29800	29800	0
169	20230630	163700	9233114800	29800	29800	29800	29800	0
170	20230630	163600	9233114800	29800	29800	29800	29800	0
171	20230630	163500	9233114800	29800	29800	29800	29800	0
172	20230630	163400	9233114800	29800	29800	29800	29800	0
173	20230630	163300	9233114800	29800	29800	29800	29800	0
174	20230630	163200	9233114800	29800	29800	29800	29800	0
175	20230630	163100	9233114800	29800	29800	29800	29800	0
176	20230630	163000	9233114800	29800	29800	29800	29800	0
177	20230630	162900	9233114800	29800	29800	29800	29800	0
178	20230630	162800	9233114800	29800	29800	29800	29800	0
179	20230630	162700	9233114800	29800	29800	29800	29800	0
180	20230630	162600	9233114800	29800	29800	29800	29800	0
181	20230630	162500	9233114800	29800	29800	29800	29800	0
182	20230630	162400	9233114800	29800	29800	29800	29800	6001
183	20230630	162300	9233114800	29800	29800	29800	29800	0
184	20230630	162200	9233114800	29800	29800	29800	29800	0
185	20230630	162100	9233114800	29800	29800	29800	29800	0
186	20230630	162000	9233114800	29800	29800	29800	29800	0
187	20230630	161900	9233114800	29800	29800	29800	29800	0
188	20230630	161800	9233114800	29800	29800	29800	29800	0
189	20230630	161700	9233114800	29800	29800	29800	29800	0
190	20230630	161600	9233114800	29800	29800	29800	29800	0
191	20230630	161500	9233114800	29800	29800	29800	29800	0
192	20230630	161400	9233114800	29800	29800	29800	29800	0
193	20230630	161300	9233114800	29800	29800	29800	29800	0
194	20230630	161200	9233114800	29800	29800	29800	29800	0
195	20230630	161100	9233114800	29800	29800	29800	29800	0
196	20230630	161000	9233114800	29800	29800	29800	29800	0
197	20230630	160900	9233114800	29800	29800	29800	29800	0
198	20230630	160800	9233114800	29800	29800	29800	29800	0
199	20230630	160700	9233114800	29800	29800	29800	29800	0
200	20230630	160600	9233114800	29800	29800	29800	29800	0
201	20230630	160500	9233114800	29800	29800	29800	29800	0
202	20230630	160400	9233114800	29800	29800	29800	29800	0
203	20230630	160300	9233114800	29800	29800	29800	29800	0
204	20230630	160200	9233114800	29800	29800	29800	29800	0
205	20230630	160100	9233114800	29800	29800	29800	29800	0
206	20230630	160000	9233114800	29800	29800	29800	29800	0
207	20230630	155900	9233114800	29800	29800	29800	29800	0
208	20230630	155800	9233114800	29800	29800	29800	29800	0
209	20230630	155700	9233114800	29800	29800	29800	29800	0
210	20230630	155600	9233114800	29800	29800	29800	29800	0
211	20230630	155500	9233114800	29800	29800	29800	29800	0
212	20230630	155400	9233114800	29800	29800	29800	29800	6001
213	20230630	155300	9233114800	29800	29800	29800	29800	0
214	20230630	155200	9233114800	29800	29800	29800	29800	0
215	20230630	155100	9233114800	29800	29800	29800	29800	0
216	20230630	155000	9233114800	29800	29800	29800	29800	0
217	20230630	154900	9233114800	29800	29800	29800	29800	0
218	20230630	154800	9233114800	29800	29800	29800	29800	0
219	20230630	154700	9233114800	29800	29800	29800	29800	0
220	20230630	154600	9233114800	29800	29800	29800	29800	0
221	20230630	154500	9233114800	29800	29800	29800	29800	0
222	20230630	154400	9233114800	29800	29800	29800	29800	0
223	20230630	154300	9233114800	29800	29800	29800	29800	0
224	20230630	154200	9233114800	29800	29800	29800	29800	0
225	20230630	154100	9233114800	29800	29800	29800	29800	0
226	20230630	154000	9233114800	29800	29800	29800	29800	0
227	20230630	153900	9233114800	29800	29800	29800	29800	0
228	20230630	153800	9233114800	29800	29800	29800	29800	0
229	20230630	153700	9233114800	29800	29800	29800	29800	0
230	20230630	153600	9233114800	29800	29800	29800	29800	0
231	20230630	153500	9233114800	29800	29800	29800	29800	0
232	20230630	153400	9233114800	29800	29800	29800	29800	0
233	20230630	153300	9233114800	29800	29800	29800	29800	0
234	20230630	153200	9233114800	29800	29800	29800	29800	0
235	20230630	153100	9233114800	29800	29800	29800	29800	0
236	20230630	153000	9233114800	29800	29800	29800	29800	6001
237	20230630	152900	9054285000	29850	29850	29850	29850	0
238	20230630	152800	9054285000	29850	29850	29850	29850	0
239	20230630	152700	9054285000	29850	29850	29850	29850	0
240	20230630	152600	9054285000	29850	29850	29850	29850	0
241	20230630	152500	9054285000	29850	29850	29850	29850	0
242	20230630	152400	9054285000	29850	29850	29850	29850	0
243	20230630	152300	9054285000	29850	29850	29850	29850	0
244	20230630	152200	9054285000	29850	29850	29850	29850	0
245	20230630	152100	9054285000	29850	29850	29850	29850	0
246	20230630	152000	9054285000	29850	29850	29850	29850	0
247	20230630	151900	9054285000	29850	29800	29850	29750	1230
248	20230630	151800	9017652650	29800	29800	29800	29800	252
249	20230630	151700	9010143050	29800	29750	29800	29750	430
250	20230630	151600	8997329350	29800	29750	29800	29750	312
251	20230630	151500	8988042300	29800	29800	29850	29750	1185
252	20230630	151400	8952729350	29800	29800	29800	29750	849
253	20230630	151300	8927469700	29800	29800	29800	29750	691
254	20230630	151200	8906886950	29800	29750	29800	29750	456
255	20230630	151100	8893319400	29750	29800	29800	29750	1502
256	20230630	151000	8848619600	29750	29750	29800	29750	1013
257	20230630	150900	8818481200	29750	29800	29800	29750	221
258	20230630	150800	8811895900	29800	29800	29800	29750	349
259	20230630	150700	8801497250	29800	29800	29800	29800	863
260	20230630	150600	8775779850	29800	29750	29800	29750	113
261	20230630	150500	8772415500	29750	29750	29800	29750	241
262	20230630	150400	8765235200	29750	29750	29800	29750	361
263	20230630	150300	8754477650	29750	29800	29800	29750	146
264	20230630	150200	8750132300	29800	29750	29800	29750	67
265	20230630	150100	8748137850	29800	29850	29850	29800	1819
266	20230630	150000	8693931600	29800	29800	29850	29800	366
267	20230630	145900	8683024750	29850	29800	29850	29800	351
268	20230630	145800	8672564100	29850	29800	29850	29800	710
269	20230630	145700	8651385650	29850	29850	29850	29850	31
270	20230630	145600	8650460300	29850	29850	29850	29800	1880
271	20230630	145500	8594436100	29850	29800	29850	29800	3879
272	20230630	145400	8478831300	29850	29800	29850	29800	22
273	20230630	145300	8478174650	29850	29850	29900	29800	1490
274	20230630	145200	8433704000	29850	29900	29900	29850	1377
275	20230630	145100	8392594000	29850	29900	29900	29850	215
276	20230630	145000	8386169650	29900	29900	29900	29850	111
277	20230630	144900	8382854650	29850	29900	29900	29850	75
278	20230630	144800	8380615650	29900	29900	29900	29850	6
279	20230630	144700	8380436400	29900	29800	29900	29800	410
280	20230630	144600	8368197150	29850	29900	29900	29850	169
281	20230630	144500	8363152000	29900	29850	29900	29850	1455
282	20230630	144400	8319717550	29850	29800	29850	29800	1145
283	20230630	144300	8285577900	29800	29800	29850	29800	320
284	20230630	144200	8276041850	29850	29850	29850	29800	40
285	20230630	144100	8274849600	29800	29800	29850	29800	266
286	20230630	144000	8266910500	29800	29800	29850	29800	2238
287	20230630	143900	8200210050	29800	29850	29850	29800	203
288	20230630	143800	8194155200	29850	29800	29850	29750	515
289	20230630	143700	8178807650	29800	29800	29850	29800	608
290	20230630	143600	8160689150	29850	29800	29850	29750	1717
291	20230630	143500	8109572000	29850	29900	29950	29850	1367
292	20230630	143400	8068704450	29950	29950	29950	29850	1089
293	20230630	143300	8036122950	29950	29700	29950	29700	9083
294	20230630	143200	7764893500	29700	29800	29800	29700	359
295	20230630	143100	7754195400	29700	29700	29800	29700	2885
296	20230630	143000	7668472600	29700	29700	29750	29700	142
297	20230630	142900	7664249400	29700	29700	29700	29700	46
298	20230630	142800	7662883200	29700	29750	29750	29700	626
299	20230630	142700	7644260550	29750	29750	29750	29700	195
300	20230630	142600	7638467400	29750	29700	29750	29700	40
301	20230630	142500	7637278350	29700	29700	29750	29700	74
302	20230630	142400	7635080450	29700	29650	29750	29650	516
303	20230630	142300	7619775200	29700	29700	29700	29650	278
304	20230630	142200	7611521700	29700	29700	29700	29650	921
305	20230630	142100	7584168500	29650	29700	29700	29650	236
306	20230630	142000	7577163100	29700	29750	29750	29700	568
307	20230630	141900	7560292350	29700	29700	29750	29700	1113
308	20230630	141800	7527234550	29700	29700	29750	29700	71
309	20230630	141700	7525123950	29700	29700	29700	29700	102
310	20230630	141600	7522094550	29700	29700	29750	29700	3
311	20230630	141500	7522005400	29750	29700	29750	29700	64
312	20230630	141400	7520104550	29700	29750	29750	29700	386
313	20230630	141300	7508636200	29750	29700	29750	29700	219
314	20230630	141200	7502129400	29700	29700	29750	29700	190
315	20230630	141100	7496486300	29700	29750	29750	29700	123
316	20230630	141000	7492830150	29700	29750	29750	29700	422
317	20230630	140900	7480275700	29750	29700	29750	29700	23
318	20230630	140800	7479591550	29750	29700	29750	29700	52
319	20230630	140700	7478046600	29750	29750	29750	29700	165
320	20230630	140600	7473141000	29700	29700	29700	29700	23
321	20230630	140500	7472457900	29750	29700	29750	29700	542
322	20230630	140400	7456348650	29700	29700	29750	29700	92
323	20230630	140300	7453616200	29700	29700	29700	29700	689
324	20230630	140200	7433152900	29700	29700	29700	29700	53
325	20230630	140100	7431578800	29750	29650	29750	29650	283
326	20230630	140000	7423185550	29700	29650	29750	29650	357
327	20230630	135900	7412582650	29650	29700	29700	29650	343
328	20230630	135800	7402403700	29750	29700	29750	29700	311
329	20230630	135700	7393164000	29750	29700	29750	29700	178
330	20230630	135600	7387876900	29700	29700	29750	29700	658
331	20230630	135500	7368333700	29700	29650	29700	29650	137
332	20230630	135400	7364269100	29650	29650	29650	29650	0
333	20230630	135300	7364269100	29650	29700	29700	29650	5
334	20230630	135200	7364120700	29700	29700	29700	29700	306
335	20230630	135100	7355032500	29650	29650	29700	29650	514
336	20230630	135000	7339791350	29700	29700	29700	29700	12
337	20230630	134900	7339434950	29650	29650	29700	29650	31
338	20230630	134800	7338514350	29650	29700	29700	29650	130
339	20230630	134700	7334656650	29650	29650	29700	29650	2173
340	20230630	134600	7270127150	29700	29700	29700	29650	50
341	20230630	134500	7268642200	29700	29700	29700	29650	68
342	20230630	134400	7266622650	29700	29650	29700	29650	81
343	20230630	134300	7264218950	29700	29650	29700	29650	266
344	20230630	134200	7256331550	29650	29650	29700	29650	12
345	20230630	134100	7255975500	29700	29700	29700	29700	274
346	20230630	134000	7247837700	29750	29700	29750	29700	50
347	20230630	133900	7246352650	29700	29700	29700	29650	114
348	20230630	133800	7242969950	29750	29700	29750	29700	185
349	20230630	133700	7237474450	29700	29750	29750	29700	86
350	20230630	133600	7234917150	29750	29700	29750	29700	7
351	20230630	133500	7234709200	29700	29700	29750	29650	78
352	20230630	133400	7232395600	29700	29700	29700	29700	153
353	20230630	133300	7227851500	29750	29750	29750	29700	177
354	20230630	133200	7222592850	29750	29700	29750	29700	6
355	20230630	133100	7222414500	29750	29700	29750	29700	120
356	20230630	133000	7218847600	29700	29750	29750	29700	70
357	20230630	132900	7216765400	29700	29700	29700	29700	2139
358	20230630	132800	7153237100	29700	29650	29700	29650	874
359	20230630	132700	7127318150	29650	29650	29650	29650	408
360	20230630	132600	7115220950	29650	29650	29700	29650	105
361	20230630	132500	7112107400	29650	29650	29700	29650	709
362	20230630	132400	7091085500	29650	29650	29700	29650	133
363	20230630	132300	7087141550	29700	29650	29700	29650	103
364	20230630	132200	7084086950	29650	29700	29700	29650	64
365	20230630	132100	7082188850	29650	29700	29700	29650	23
366	20230630	132000	7081506550	29650	29650	29700	29650	37
367	20230630	131900	7080409250	29700	29650	29700	29650	188
368	20230630	131800	7074832550	29650	29700	29700	29650	20
369	20230630	131700	7074238700	29700	29700	29700	29700	80
370	20230630	131600	7071862700	29650	29700	29700	29650	37
371	20230630	131500	7070764600	29700	29700	29700	29700	6
372	20230630	131400	7070586400	29650	29700	29700	29650	268
373	20230630	131300	7062629950	29650	29650	29650	29600	66
374	20230630	131200	7060673100	29650	29650	29650	29650	249
375	20230630	131100	7053290250	29650	29650	29700	29650	115
376	20230630	131000	7049880450	29650	29650	29650	29650	30
377	20230630	130900	7048990950	29650	29650	29650	29650	373
378	20230630	130800	7037931500	29700	29650	29700	29650	20
379	20230630	130700	7037338050	29700	29650	29700	29650	405
380	20230630	130600	7025312550	29600	29650	29650	29600	265
381	20230630	130500	7017458400	29600	29650	29650	29600	16
382	20230630	130400	7016984100	29650	29650	29650	29600	8
383	20230630	130300	7016746950	29600	29650	29650	29600	17
384	20230630	130200	7016243150	29600	29650	29650	29600	163
385	20230630	130100	7011413350	29600	29650	29650	29600	13
386	20230630	130000	7011028250	29650	29650	29650	29600	59
387	20230630	125900	7009278950	29650	29650	29650	29600	23
388	20230630	125800	7008597050	29650	29650	29650	29600	294
389	20230630	125700	6999888050	29650	29650	29650	29600	227
390	20230630	125600	6993157550	29650	29650	29650	29650	181
391	20230630	125500	6987790900	29600	29650	29650	29600	11
392	20230630	125400	6987465000	29600	29650	29650	29600	198
393	20230630	125300	6981597500	29600	29600	29600	29600	118
394	20230630	125200	6978104700	29650	29600	29650	29550	198
395	20230630	125100	6972243800	29550	29600	29650	29550	727
396	20230630	125000	6950711150	29550	29550	29550	29500	183
397	20230630	124900	6945306600	29550	29550	29550	29550	96
398	20230630	124800	6942469800	29600	29550	29600	29550	54
399	20230630	124700	6940873350	29600	29500	29600	29500	56
400	20230630	124600	6939215850	29550	29600	29600	29550	148
401	20230630	124500	6934841900	29600	29550	29600	29550	68
402	20230630	124400	6932831150	29550	29550	29600	29550	590
403	20230630	124300	6915396450	29550	29550	29550	29550	66
404	20230630	124200	6913446150	29550	29550	29550	29500	400
405	20230630	124100	6901629250	29550	29500	29550	29500	528
406	20230630	124000	6886037600	29550	29600	29650	29550	2120
407	20230630	123900	6823386200	29650	29600	29650	29600	403
408	20230630	123800	6811457300	29600	29600	29650	29600	70
409	20230630	123700	6809385000	29600	29600	29600	29600	27
410	20230630	123600	6808585800	29600	29650	29650	29600	1786
411	20230630	123500	6755714750	29650	29600	29650	29600	44
412	20230630	123400	6754410650	29600	29650	29650	29600	780
413	20230630	123300	6731295250	29650	29650	29650	29650	110
414	20230630	123200	6728033750	29650	29700	29700	29650	82
415	20230630	123100	6725598400	29700	29650	29700	29650	32
416	20230630	123000	6724649500	29650	29650	29700	29650	74
417	20230630	122900	6722455350	29650	29650	29650	29650	60
418	20230630	122800	6720676350	29700	29700	29700	29650	56
419	20230630	122700	6719015850	29650	29650	29650	29600	180
420	20230630	122600	6713678900	29650	29600	29650	29600	74
421	20230630	122500	6711488000	29650	29650	29650	29600	132
422	20230630	122400	6707576850	29650	29650	29650	29650	110
423	20230630	122300	6704315350	29650	29650	29650	29600	127
424	20230630	122200	6700550300	29600	29650	29650	29600	173
425	20230630	122100	6695429100	29650	29650	29650	29600	258
426	20230630	122000	6687781900	29650	29600	29650	29600	15
427	20230630	121900	6687337850	29650	29600	29650	29600	83
428	20230630	121800	6684881000	29600	29600	29600	29550	227
429	20230630	121700	6678165950	29600	29550	29600	29550	151
430	20230630	121600	6673698900	29550	29650	29700	29550	2860
431	20230630	121500	6589008050	29650	29700	29700	29650	54
432	20230630	121400	6587404450	29700	29750	29750	29650	391
433	20230630	121300	6575795400	29700	29700	29700	29700	3143
434	20230630	121200	6482448300	29750	29700	29750	29700	153
435	20230630	121100	6477904150	29700	29700	29700	29700	33
436	20230630	121000	6476924050	29700	29700	29750	29700	219
437	20230630	120900	6470419700	29700	29750	29750	29700	7
438	20230630	120800	6470211500	29750	29750	29750	29700	74
439	20230630	120700	6468010050	29750	29750	29750	29750	305
440	20230630	120600	6458936300	29750	29750	29800	29750	1452
441	20230630	120500	6415734300	29750	29800	29800	29750	13
442	20230630	120400	6415347350	29750	29750	29800	29750	126
443	20230630	120300	6411598800	29750	29750	29750	29750	696
444	20230630	120200	6390892800	29800	29750	29800	29750	85
445	20230630	120100	6388362900	29800	29800	29800	29750	55
446	20230630	120000	6386724550	29800	29850	29850	29800	19
447	20230630	115900	6386158300	29800	29850	29850	29750	1665
448	20230630	115800	6336535650	29800	29800	29800	29800	110
449	20230630	115700	6333257650	29800	29850	29850	29800	242
450	20230630	115600	6326045000	29800	29850	29850	29800	46
451	20230630	115500	6324672550	29850	29850	29850	29850	13
452	20230630	115400	6324284500	29850	29850	29850	29850	1166
453	20230630	115300	6289479400	29900	29900	29900	29850	519
454	20230630	115200	6273972700	29900	29850	29900	29850	31
455	20230630	115100	6273046350	29850	29850	29850	29850	228
456	20230630	115000	6266240550	29900	29900	29900	29850	78
457	20230630	114900	6263911550	29900	29900	29900	29900	208
458	20230630	114800	6257692350	29850	29850	29850	29850	31
459	20230630	114700	6256767000	29850	29850	29850	29850	791
460	20230630	114600	6233155650	29850	29850	29900	29850	261
461	20230630	114500	6225364350	29850	29900	29900	29850	132
462	20230630	114400	6221422150	29900	29850	29900	29850	62
463	20230630	114300	6219569450	29850	29850	29900	29850	127
464	20230630	114200	6215778400	29850	29900	29900	29850	223
465	20230630	114100	6209114900	29900	29900	29950	29900	328
466	20230630	114000	6199307650	29950	29900	29950	29900	162
467	20230630	113900	6194463750	29950	29900	29950	29900	847
468	20230630	113800	6169138400	29900	29850	29900	29850	4178
469	20230630	113700	6044225800	29850	29900	29900	29850	273
470	20230630	113600	6036076700	29850	29900	29900	29850	63
471	20230630	113500	6034193100	29900	29850	29900	29850	32
472	20230630	113400	6033236400	29850	29850	29900	29850	491
473	20230630	113300	6018558150	29800	29850	29900	29800	3132
474	20230630	113200	5925063400	29850	29850	29850	29800	190
475	20230630	113100	5919397400	29850	29800	29850	29800	237
476	20230630	113000	5912334650	29800	29800	29800	29800	74
477	20230630	112900	5910129450	29800	29800	29850	29800	255
478	20230630	112800	5902530400	29800	29800	29800	29800	207
479	20230630	112700	5896361800	29800	29850	29850	29800	137
480	20230630	112600	5892273200	29850	29800	29850	29800	103
481	20230630	112500	5889198700	29800	29800	29850	29800	223
482	20230630	112400	5882553250	29800	29800	29850	29800	142
483	20230630	112300	5878320350	29800	29800	29800	29800	255
484	20230630	112200	5870721350	29800	29800	29800	29750	178
485	20230630	112100	5865417050	29750	29750	29800	29750	64
486	20230630	112000	5863513000	29800	29800	29800	29800	33
487	20230630	111900	5862529600	29800	29800	29800	29750	220
488	20230630	111800	5855973700	29800	29800	29850	29800	566
489	20230630	111700	5839106750	29850	29850	29850	29800	404
490	20230630	111600	5827053050	29850	29850	29850	29800	226
491	20230630	111500	5820317700	29850	29800	29850	29750	748
492	20230630	111400	5798029900	29800	29800	29800	29750	34
493	20230630	111300	5797018150	29750	29750	29800	29750	115
494	20230630	111200	5793596800	29750	29750	29750	29750	179
495	20230630	111100	5788271550	29800	29800	29800	29800	139
496	20230630	111000	5784129350	29800	29700	29800	29700	38
497	20230630	110900	5783000550	29700	29700	29800	29700	84
498	20230630	110800	5780505650	29700	29800	29800	29700	1519
499	20230630	110700	5735313200	29800	29800	29800	29800	476
500	20230630	110600	5721128400	29800	29800	29800	29800	64
501	20230630	110500	5719221200	29800	29800	29850	29800	313
502	20230630	110400	5709893750	29800	29800	29800	29800	234
503	20230630	110300	5702920550	29800	29800	29850	29750	70
504	20230630	110200	5700836300	29800	29800	29800	29800	291
505	20230630	110100	5692164500	29800	29800	29800	29750	200
506	20230630	110000	5686209200	29750	29800	29800	29750	31
507	20230630	105900	5685286450	29800	29750	29800	29750	351
508	20230630	105800	5674840450	29750	29750	29750	29700	41
509	20230630	105700	5673620750	29700	29700	29750	29700	254
510	20230630	105600	5666075600	29750	29700	29750	29700	99
511	20230630	105500	5663133200	29700	29700	29750	29700	199
512	20230630	105400	5657217900	29700	29750	29750	29700	69
513	20230630	105300	5655165200	29750	29750	29800	29750	92
514	20230630	105200	5652428000	29750	29750	29750	29650	1545
515	20230630	105100	5606561700	29750	29700	29750	29700	94
516	20230630	105000	5603765900	29700	29750	29750	29650	2330
517	20230630	104900	5534567450	29750	29750	29800	29750	528
518	20230630	104800	5518859400	29800	29850	29850	29800	654
519	20230630	104700	5499362650	29850	29850	29850	29800	169
520	20230630	104600	5494318150	29850	29850	29900	29800	778
521	20230630	104500	5471094850	29850	29800	29850	29800	495
522	20230630	104400	5456327250	29800	29850	29850	29800	323
523	20230630	104300	5446701750	29850	29850	29850	29800	171
524	20230630	104200	5441602400	29850	29750	29850	29750	339
525	20230630	104100	5431500350	29750	29700	29750	29700	640
526	20230630	104000	5412466200	29700	29800	29800	29700	132
527	20230630	103900	5408539350	29800	29800	29800	29750	406
528	20230630	103800	5396458500	29800	29800	29800	29750	949
529	20230630	103700	5368214900	29800	29800	29800	29750	430
530	20230630	103600	5355406800	29750	29800	29800	29750	249
531	20230630	103500	5347998850	29800	29750	29800	29750	171
532	20230630	103400	5342904900	29750	29750	29750	29750	665
533	20230630	103300	5323121150	29750	29850	29850	29750	1299
534	20230630	103200	5284464550	29800	29850	29850	29750	202
535	20230630	103100	5278440250	29850	29800	29900	29750	231
536	20230630	103000	5271548300	29900	29900	29950	29800	2814
537	20230630	102900	5187466450	29900	29900	29950	29850	3254
538	20230630	102800	5090175350	29900	29900	29900	29850	231
539	20230630	102700	5083275600	29900	29900	29900	29850	427
540	20230630	102600	5070508350	29850	29850	29900	29850	991
541	20230630	102500	5040921000	29900	29750	29900	29750	4892
542	20230630	102400	4895101500	29700	29700	29700	29700	86
543	20230630	102300	4892547300	29700	29700	29700	29700	82
544	20230630	102200	4890111900	29700	29750	29750	29700	1861
545	20230630	102100	4834754650	29750	29750	29800	29750	1058
546	20230630	102000	4803278950	29800	29750	29800	29750	505
547	20230630	101900	4788249450	29750	29750	29750	29750	296
548	20230630	101800	4779443450	29750	29800	29800	29750	208
549	20230630	101700	4773245100	29800	29800	29800	29750	102
550	20230630	101600	4770209400	29800	29800	29800	29800	122
551	20230630	101500	4766573800	29800	29750	29800	29750	221
552	20230630	101400	4759998850	29750	29750	29750	29750	373
553	20230630	101300	4748902100	29750	29750	29750	29700	824
554	20230630	101200	4724391250	29750	29700	29750	29700	213
555	20230630	101100	4718060100	29700	29750	29750	29700	180
556	20230630	101000	4712705900	29750	29800	29800	29750	1683
557	20230630	100900	4662627900	29750	29800	29800	29750	1166
558	20230630	100800	4627884250	29800	29750	29800	29750	831
559	20230630	100700	4603135800	29750	29750	29800	29750	609
560	20230630	100600	4585017550	29750	29800	29800	29750	402
561	20230630	100500	4573056050	29750	29800	29800	29750	430
562	20230630	100400	4560254550	29800	29750	29850	29700	2431
563	20230630	100300	4487847750	29750	29700	29750	29700	1347
564	20230630	100200	4447790550	29700	29700	29700	29700	1186
565	20230630	100100	4412566350	29650	29600	29700	29600	91
566	20230630	100000	4409871750	29600	29650	29750	29500	3429
567	20230630	095900	4308378100	29700	29750	29750	29700	1262
568	20230630	095800	4270873550	29750	29750	29750	29700	228
569	20230630	095700	4264095900	29750	29750	29800	29700	858
570	20230630	095600	4238573550	29750	29550	29800	29550	13004
571	20230630	095500	3853114150	29500	29650	29650	29500	432
572	20230630	095400	3840334450	29650	29650	29650	29600	3315
573	20230630	095300	3742061800	29650	29500	29700	29500	2444
574	20230630	095200	3669724850	29500	29600	29600	29500	2363
575	20230630	095100	3599856100	29650	29650	29650	29600	271
576	20230630	095000	3591822000	29600	29750	29750	29550	2475
577	20230630	094900	3518438550	29750	29800	29800	29700	3350
578	20230630	094800	3418769400	29750	29800	29850	29750	1331
579	20230630	094700	3379109950	29800	29800	29900	29800	3965
580	20230630	094600	3260836650	29800	29750	29800	29750	2331
581	20230630	094500	3191378050	29750	29750	29750	29700	757
582	20230630	094400	3168860000	29750	29750	29850	29700	4903
583	20230630	094300	3022926550	29750	29750	29800	29700	3229
584	20230630	094200	2926873500	29750	29600	29750	29600	3370
585	20230630	094100	2826904050	29600	29400	29600	29350	3548
586	20230630	094000	2722453700	29400	29350	29400	29300	845
587	20230630	093900	2697668550	29350	29200	29350	29150	4355
588	20230630	093800	2570267750	29250	29150	29250	29100	1409
589	20230630	093700	2529162750	29200	29100	29200	29100	600
590	20230630	093600	2511677450	29100	29150	29200	29100	1210
591	20230630	093500	2476422500	29150	29200	29200	29150	322
592	20230630	093400	2467033450	29200	29100	29200	29100	422
593	20230630	093300	2454731850	29150	28950	29150	28900	4523
594	20230630	093200	2323550400	28950	28800	28950	28800	1965
595	20230630	093100	2266814150	28850	28850	28900	28800	3374
596	20230630	093000	2169487700	28900	28900	28950	28850	1511
597	20230630	092900	2125865750	28950	28900	28950	28850	830
598	20230630	092800	2101878300	28850	28950	28950	28850	3125
599	20230630	092700	2011647850	28900	29050	29050	28900	4579
600	20230630	092600	1878968800	29000	29050	29050	29000	996
601	20230630	092500	1850074050	29000	29050	29100	29000	935
602	20230630	092400	1822916300	29050	28900	29100	28850	2015
603	20230630	092300	1764617700	28850	28750	28900	28750	3701
604	20230630	092200	1657891750	28850	29200	29250	28600	14730
605	20230630	092100	1231724450	29200	29400	29400	29200	9827
606	20230630	092000	943948350	29400	29450	29450	29400	3434
607	20230630	091900	842924000	29450	29450	29500	29450	1224
608	20230630	091800	806877150	29450	29500	29500	29450	2243
609	20230630	091700	740725250	29500	29500	29550	29500	512
610	20230630	091600	725617450	29500	29550	29550	29500	823
611	20230630	091500	701323350	29500	29500	29550	29500	1003
612	20230630	091400	671733300	29550	29550	29600	29500	1146
613	20230630	091300	637869800	29550	29600	29600	29550	468
614	20230630	091200	624040150	29600	29600	29650	29550	587
615	20230630	091100	606684050	29600	29600	29650	29600	947
616	20230630	091000	578650350	29700	29750	29750	29550	3795
617	20230630	090900	466105500	29700	29750	29750	29700	362
618	20230630	090800	455341550	29750	29650	29800	29600	1086
619	20230630	090700	423081050	29650	29600	29650	29500	837
620	20230630	090600	398283000	29600	29500	29600	29450	2537
621	20230630	090500	323384750	29500	29500	29500	29450	1309
622	20230630	090400	284770400	29500	29550	29550	29500	842
623	20230630	090300	259911150	29550	29600	29600	29550	1338
624	20230630	090200	220345250	29500	29650	29650	29500	1321
625	20230630	090100	181310200	29650	29550	29650	29550	1593
626	20230630	090000	134196650	29550	29450	29650	29450	4512