KissMeData/179900/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	200500	550261100	19300	19300	19300	19300	992
3	20230630	200400	550261100	19300	19300	19300	19300	0
4	20230630	200300	550261100	19300	19300	19300	19300	0
5	20230630	200200	550261100	19300	19300	19300	19300	0
6	20230630	200100	550261100	19300	19300	19300	19300	0
7	20230630	200000	550261100	19300	19300	19300	19300	0
8	20230630	195900	550261100	19300	19300	19300	19300	0
9	20230630	195800	550261100	19300	19300	19300	19300	0
10	20230630	195700	550261100	19300	19300	19300	19300	0
11	20230630	195600	550261100	19300	19300	19300	19300	0
12	20230630	195500	550261100	19300	19300	19300	19300	0
13	20230630	195400	550261100	19300	19300	19300	19300	0
14	20230630	195300	550261100	19300	19300	19300	19300	0
15	20230630	195200	550261100	19300	19300	19300	19300	0
16	20230630	195100	550261100	19300	19300	19300	19300	0
17	20230630	195000	550261100	19300	19300	19300	19300	0
18	20230630	194900	550261100	19300	19300	19300	19300	0
19	20230630	194800	550261100	19300	19300	19300	19300	0
20	20230630	194700	550261100	19300	19300	19300	19300	0
21	20230630	194600	550261100	19300	19300	19300	19300	0
22	20230630	194500	550261100	19300	19300	19300	19300	0
23	20230630	194400	550261100	19300	19300	19300	19300	0
24	20230630	194300	550261100	19300	19300	19300	19300	0
25	20230630	194200	550261100	19300	19300	19300	19300	0
26	20230630	194100	550261100	19300	19300	19300	19300	0
27	20230630	194000	550261100	19300	19300	19300	19300	0
28	20230630	193900	550261100	19300	19300	19300	19300	0
29	20230630	193800	550261100	19300	19300	19300	19300	0
30	20230630	193700	550261100	19300	19300	19300	19300	0
31	20230630	193600	550261100	19300	19300	19300	19300	0
32	20230630	193500	550261100	19300	19300	19300	19300	992
33	20230630	193400	550261100	19300	19300	19300	19300	0
34	20230630	193300	550261100	19300	19300	19300	19300	0
35	20230630	193200	550261100	19300	19300	19300	19300	0
36	20230630	193100	550261100	19300	19300	19300	19300	0
37	20230630	193000	550261100	19300	19300	19300	19300	0
38	20230630	192900	550261100	19300	19300	19300	19300	0
39	20230630	192800	550261100	19300	19300	19300	19300	0
40	20230630	192700	550261100	19300	19300	19300	19300	0
41	20230630	192600	550261100	19300	19300	19300	19300	0
42	20230630	192500	550261100	19300	19300	19300	19300	0
43	20230630	192400	550261100	19300	19300	19300	19300	0
44	20230630	192300	550261100	19300	19300	19300	19300	0
45	20230630	192200	550261100	19300	19300	19300	19300	0
46	20230630	192100	550261100	19300	19300	19300	19300	0
47	20230630	192000	550261100	19300	19300	19300	19300	0
48	20230630	191900	550261100	19300	19300	19300	19300	0
49	20230630	191800	550261100	19300	19300	19300	19300	0
50	20230630	191700	550261100	19300	19300	19300	19300	0
51	20230630	191600	550261100	19300	19300	19300	19300	0
52	20230630	191500	550261100	19300	19300	19300	19300	0
53	20230630	191400	550261100	19300	19300	19300	19300	0
54	20230630	191300	550261100	19300	19300	19300	19300	0
55	20230630	191200	550261100	19300	19300	19300	19300	0
56	20230630	191100	550261100	19300	19300	19300	19300	0
57	20230630	191000	550261100	19300	19300	19300	19300	0
58	20230630	190900	550261100	19300	19300	19300	19300	0
59	20230630	190800	550261100	19300	19300	19300	19300	0
60	20230630	190700	550261100	19300	19300	19300	19300	0
61	20230630	190600	550261100	19300	19300	19300	19300	0
62	20230630	190500	550261100	19300	19300	19300	19300	992
63	20230630	190400	550261100	19300	19300	19300	19300	0
64	20230630	190300	550261100	19300	19300	19300	19300	0
65	20230630	190200	550261100	19300	19300	19300	19300	0
66	20230630	190100	550261100	19300	19300	19300	19300	0
67	20230630	190000	550261100	19300	19300	19300	19300	0
68	20230630	185900	550261100	19300	19300	19300	19300	0
69	20230630	185800	550261100	19300	19300	19300	19300	0
70	20230630	185700	550261100	19300	19300	19300	19300	0
71	20230630	185600	550261100	19300	19300	19300	19300	0
72	20230630	185500	550261100	19300	19300	19300	19300	0
73	20230630	185400	550261100	19300	19300	19300	19300	0
74	20230630	185300	550261100	19300	19300	19300	19300	0
75	20230630	185200	550261100	19300	19300	19300	19300	0
76	20230630	185100	550261100	19300	19300	19300	19300	0
77	20230630	185000	550261100	19300	19300	19300	19300	0
78	20230630	184900	550261100	19300	19300	19300	19300	0
79	20230630	184800	550261100	19300	19300	19300	19300	0
80	20230630	184700	550261100	19300	19300	19300	19300	0
81	20230630	184600	550261100	19300	19300	19300	19300	0
82	20230630	184500	550261100	19300	19300	19300	19300	0
83	20230630	184400	550261100	19300	19300	19300	19300	0
84	20230630	184300	550261100	19300	19300	19300	19300	0
85	20230630	184200	550261100	19300	19300	19300	19300	0
86	20230630	184100	550261100	19300	19300	19300	19300	0
87	20230630	184000	550261100	19300	19300	19300	19300	0
88	20230630	183900	550261100	19300	19300	19300	19300	0
89	20230630	183800	550261100	19300	19300	19300	19300	0
90	20230630	183700	550261100	19300	19300	19300	19300	0
91	20230630	183600	550261100	19300	19300	19300	19300	0
92	20230630	183500	550261100	19300	19300	19300	19300	992
93	20230630	183400	550261100	19300	19300	19300	19300	0
94	20230630	183300	550261100	19300	19300	19300	19300	0
95	20230630	183200	550261100	19300	19300	19300	19300	0
96	20230630	183100	550261100	19300	19300	19300	19300	0
97	20230630	183000	550261100	19300	19300	19300	19300	0
98	20230630	182900	550261100	19300	19300	19300	19300	0
99	20230630	182800	550261100	19300	19300	19300	19300	0
100	20230630	182700	550261100	19300	19300	19300	19300	0
101	20230630	182600	550261100	19300	19300	19300	19300	0
102	20230630	182500	550261100	19300	19300	19300	19300	0
103	20230630	182400	550261100	19300	19300	19300	19300	0
104	20230630	182300	550261100	19300	19300	19300	19300	0
105	20230630	182200	550261100	19300	19300	19300	19300	0
106	20230630	182100	550261100	19300	19300	19300	19300	0
107	20230630	182000	550261100	19300	19300	19300	19300	0
108	20230630	181900	550261100	19300	19300	19300	19300	0
109	20230630	181800	550261100	19300	19300	19300	19300	0
110	20230630	181700	550261100	19300	19300	19300	19300	0
111	20230630	181600	550261100	19300	19300	19300	19300	0
112	20230630	181500	550261100	19300	19300	19300	19300	0
113	20230630	181400	550261100	19300	19300	19300	19300	0
114	20230630	181300	550261100	19300	19300	19300	19300	0
115	20230630	181200	550261100	19300	19300	19300	19300	0
116	20230630	181100	550261100	19300	19300	19300	19300	0
117	20230630	181000	550261100	19300	19300	19300	19300	0
118	20230630	180900	550261100	19300	19300	19300	19300	0
119	20230630	180800	550261100	19300	19300	19300	19300	0
120	20230630	180700	550261100	19300	19300	19300	19300	0
121	20230630	180600	550261100	19300	19300	19300	19300	0
122	20230630	180500	550261100	19300	19300	19300	19300	992
123	20230630	180400	550261100	19300	19300	19300	19300	0
124	20230630	180300	550261100	19300	19300	19300	19300	0
125	20230630	180200	550261100	19300	19300	19300	19300	0
126	20230630	180100	550261100	19300	19300	19300	19300	0
127	20230630	180000	550261100	19300	19300	19300	19300	0
128	20230630	175900	550261100	19300	19300	19300	19300	0
129	20230630	175800	550261100	19300	19300	19300	19300	0
130	20230630	175700	550261100	19300	19300	19300	19300	0
131	20230630	175600	550261100	19300	19300	19300	19300	0
132	20230630	175500	550261100	19300	19300	19300	19300	0
133	20230630	175400	550261100	19300	19300	19300	19300	0
134	20230630	175300	550261100	19300	19300	19300	19300	0
135	20230630	175200	550261100	19300	19300	19300	19300	0
136	20230630	175100	550261100	19300	19300	19300	19300	0
137	20230630	175000	550261100	19300	19300	19300	19300	0
138	20230630	174900	550261100	19300	19300	19300	19300	0
139	20230630	174800	550261100	19300	19300	19300	19300	0
140	20230630	174700	550261100	19300	19300	19300	19300	0
141	20230630	174600	550261100	19300	19300	19300	19300	0
142	20230630	174500	550261100	19300	19300	19300	19300	0
143	20230630	174400	550261100	19300	19300	19300	19300	0
144	20230630	174300	550261100	19300	19300	19300	19300	0
145	20230630	174200	550261100	19300	19300	19300	19300	0
146	20230630	174100	550261100	19300	19300	19300	19300	0
147	20230630	174000	550261100	19300	19300	19300	19300	0
148	20230630	173900	550261100	19300	19300	19300	19300	0
149	20230630	173800	550261100	19300	19300	19300	19300	0
150	20230630	173700	550261100	19300	19300	19300	19300	0
151	20230630	173600	550261100	19300	19300	19300	19300	0
152	20230630	173500	550261100	19300	19300	19300	19300	992
153	20230630	173400	550261100	19300	19300	19300	19300	0
154	20230630	173300	550261100	19300	19300	19300	19300	0
155	20230630	173200	550261100	19300	19300	19300	19300	0
156	20230630	173100	550261100	19300	19300	19300	19300	0
157	20230630	173000	550261100	19300	19300	19300	19300	0
158	20230630	172900	550261100	19300	19300	19300	19300	0
159	20230630	172800	550261100	19300	19300	19300	19300	0
160	20230630	172700	550261100	19300	19300	19300	19300	0
161	20230630	172600	550261100	19300	19300	19300	19300	0
162	20230630	172500	550261100	19300	19300	19300	19300	0
163	20230630	172400	550261100	19300	19300	19300	19300	0
164	20230630	172300	550261100	19300	19300	19300	19300	0
165	20230630	172200	550261100	19300	19300	19300	19300	0
166	20230630	172100	550261100	19300	19300	19300	19300	0
167	20230630	172000	550261100	19300	19300	19300	19300	0
168	20230630	171900	550261100	19300	19300	19300	19300	0
169	20230630	171800	550261100	19300	19300	19300	19300	0
170	20230630	171700	550261100	19300	19300	19300	19300	0
171	20230630	171600	550261100	19300	19300	19300	19300	0
172	20230630	171500	550261100	19300	19300	19300	19300	0
173	20230630	171400	550261100	19300	19300	19300	19300	0
174	20230630	171300	550261100	19300	19300	19300	19300	0
175	20230630	171200	550261100	19300	19300	19300	19300	0
176	20230630	171100	550261100	19300	19300	19300	19300	0
177	20230630	171000	550261100	19300	19300	19300	19300	0
178	20230630	170900	550261100	19300	19300	19300	19300	0
179	20230630	170800	550261100	19300	19300	19300	19300	0
180	20230630	170700	550261100	19300	19300	19300	19300	0
181	20230630	170600	550261100	19300	19300	19300	19300	0
182	20230630	170500	550261100	19300	19300	19300	19300	992
183	20230630	170400	550261100	19300	19300	19300	19300	0
184	20230630	170300	550261100	19300	19300	19300	19300	0
185	20230630	170200	550261100	19300	19300	19300	19300	0
186	20230630	170100	550261100	19300	19300	19300	19300	0
187	20230630	170000	550261100	19300	19300	19300	19300	0
188	20230630	165900	550261100	19300	19300	19300	19300	0
189	20230630	165800	550261100	19300	19300	19300	19300	0
190	20230630	165700	550261100	19300	19300	19300	19300	0
191	20230630	165600	550261100	19300	19300	19300	19300	0
192	20230630	165500	550261100	19300	19300	19300	19300	0
193	20230630	165400	550261100	19300	19300	19300	19300	0
194	20230630	165300	550261100	19300	19300	19300	19300	0
195	20230630	165200	550261100	19300	19300	19300	19300	0
196	20230630	165100	550261100	19300	19300	19300	19300	0
197	20230630	165000	550261100	19300	19300	19300	19300	0
198	20230630	164900	550261100	19300	19300	19300	19300	0
199	20230630	164800	550261100	19300	19300	19300	19300	0
200	20230630	164700	550261100	19300	19300	19300	19300	0
201	20230630	164600	550261100	19300	19300	19300	19300	0
202	20230630	164500	550261100	19300	19300	19300	19300	0
203	20230630	164400	550261100	19300	19300	19300	19300	0
204	20230630	164300	550261100	19300	19300	19300	19300	0
205	20230630	164200	550261100	19300	19300	19300	19300	0
206	20230630	164100	550261100	19300	19300	19300	19300	0
207	20230630	164000	550261100	19300	19300	19300	19300	0
208	20230630	163900	550261100	19300	19300	19300	19300	0
209	20230630	163800	550261100	19300	19300	19300	19300	0
210	20230630	163700	550261100	19300	19300	19300	19300	0
211	20230630	163600	550261100	19300	19300	19300	19300	0
212	20230630	163500	550261100	19300	19300	19300	19300	992
213	20230630	163400	550261100	19300	19300	19300	19300	0
214	20230630	163300	550261100	19300	19300	19300	19300	0
215	20230630	163200	550261100	19300	19300	19300	19300	0
216	20230630	163100	550261100	19300	19300	19300	19300	0
217	20230630	163000	550261100	19300	19300	19300	19300	0
218	20230630	162900	550261100	19300	19300	19300	19300	0
219	20230630	162800	550261100	19300	19300	19300	19300	0
220	20230630	162700	550261100	19300	19300	19300	19300	0
221	20230630	162600	550261100	19300	19300	19300	19300	0
222	20230630	162500	550261100	19300	19300	19300	19300	0
223	20230630	162400	550261100	19300	19300	19300	19300	0
224	20230630	162300	550261100	19300	19300	19300	19300	0
225	20230630	162200	550261100	19300	19300	19300	19300	0
226	20230630	162100	550261100	19300	19300	19300	19300	0
227	20230630	162000	550261100	19300	19300	19300	19300	0
228	20230630	161900	550261100	19300	19300	19300	19300	0
229	20230630	161800	550261100	19300	19300	19300	19300	0
230	20230630	161700	550261100	19300	19300	19300	19300	0
231	20230630	161600	550261100	19300	19300	19300	19300	0
232	20230630	161500	550261100	19300	19300	19300	19300	0
233	20230630	161400	550261100	19300	19300	19300	19300	0
234	20230630	161300	550261100	19300	19300	19300	19300	0
235	20230630	161200	550261100	19300	19300	19300	19300	0
236	20230630	161100	550261100	19300	19300	19300	19300	0
237	20230630	161000	550261100	19300	19300	19300	19300	0
238	20230630	160900	550261100	19300	19300	19300	19300	0
239	20230630	160800	550261100	19300	19300	19300	19300	0
240	20230630	160700	550261100	19300	19300	19300	19300	0
241	20230630	160600	550261100	19300	19300	19300	19300	0
242	20230630	160500	550261100	19300	19300	19300	19300	992
243	20230630	160400	550261100	19300	19300	19300	19300	0
244	20230630	160300	550261100	19300	19300	19300	19300	0
245	20230630	160200	550261100	19300	19300	19300	19300	0
246	20230630	160100	550261100	19300	19300	19300	19300	0
247	20230630	160000	550261100	19300	19300	19300	19300	0
248	20230630	155900	550261100	19300	19300	19300	19300	0
249	20230630	155800	550261100	19300	19300	19300	19300	0
250	20230630	155700	550261100	19300	19300	19300	19300	0
251	20230630	155600	550261100	19300	19300	19300	19300	0
252	20230630	155500	550261100	19300	19300	19300	19300	0
253	20230630	155400	550261100	19300	19300	19300	19300	0
254	20230630	155300	550261100	19300	19300	19300	19300	0
255	20230630	155200	550261100	19300	19300	19300	19300	0
256	20230630	155100	550261100	19300	19300	19300	19300	0
257	20230630	155000	550261100	19300	19300	19300	19300	0
258	20230630	154900	550261100	19300	19300	19300	19300	0
259	20230630	154800	550261100	19300	19300	19300	19300	0
260	20230630	154700	550261100	19300	19300	19300	19300	0
261	20230630	154600	550261100	19300	19300	19300	19300	0
262	20230630	154500	550261100	19300	19300	19300	19300	0
263	20230630	154400	550261100	19300	19300	19300	19300	0
264	20230630	154300	550261100	19300	19300	19300	19300	0
265	20230630	154200	550261100	19300	19300	19300	19300	0
266	20230630	154100	550261100	19300	19300	19300	19300	0
267	20230630	154000	550261100	19300	19300	19300	19300	0
268	20230630	153900	550261100	19300	19300	19300	19300	0
269	20230630	153800	550261100	19300	19300	19300	19300	0
270	20230630	153700	550261100	19300	19300	19300	19300	0
271	20230630	153600	550261100	19300	19300	19300	19300	0
272	20230630	153500	550261100	19300	19300	19300	19300	992
273	20230630	153400	550261100	19300	19300	19300	19300	0
274	20230630	153300	550261100	19300	19300	19300	19300	0
275	20230630	153200	550261100	19300	19300	19300	19300	0
276	20230630	153100	550261100	19300	19300	19300	19300	0
277	20230630	153000	550261100	19300	19300	19300	19300	992
278	20230630	152900	531115500	19350	19350	19350	19350	0
279	20230630	152800	531115500	19350	19350	19350	19350	0
280	20230630	152700	531115500	19350	19350	19350	19350	0
281	20230630	152600	531115500	19350	19350	19350	19350	0
282	20230630	152500	531115500	19350	19350	19350	19350	0
283	20230630	152400	531115500	19350	19350	19350	19350	0
284	20230630	152300	531115500	19350	19350	19350	19350	0
285	20230630	152200	531115500	19350	19350	19350	19350	0
286	20230630	152100	531115500	19350	19350	19350	19350	0
287	20230630	152000	531115500	19350	19350	19350	19350	0
288	20230630	151900	531115500	19350	19220	19350	19210	859
289	20230630	151800	514551150	19220	19220	19290	19220	625
290	20230630	151700	502513460	19220	19220	19220	19210	69
291	20230630	151600	501187850	19210	19210	19260	19210	104
292	20230630	151500	499189960	19210	19200	19270	19200	158
293	20230630	151400	496150680	19150	19160	19160	19150	16
294	20230630	151300	495844200	19160	19200	19200	19160	19
295	20230630	151200	495479760	19200	19120	19200	19120	198
296	20230630	151100	491680150	19150	19150	19150	19150	31
297	20230630	151000	491086500	19190	19150	19190	19150	12
298	20230630	150900	490856660	19110	19110	19110	19110	0
299	20230630	150800	490856660	19110	19170	19210	19110	108
300	20230630	150700	488787780	19100	19100	19100	19100	36
301	20230630	150600	488100180	19220	19220	19220	19220	0
302	20230630	150500	488100180	19220	19220	19220	19220	0
303	20230630	150400	488100180	19220	19220	19220	19220	0
304	20230630	150300	488100180	19220	19120	19220	19120	124
305	20230630	150200	485724600	19130	19130	19130	19130	1
306	20230630	150100	485705470	19030	19030	19030	19030	15
307	20230630	150000	485420020	19090	19090	19090	19090	29
308	20230630	145900	484866410	19020	19060	19060	19020	227
309	20230630	145800	480546800	19160	19160	19160	19160	1
310	20230630	145700	480527640	19060	19180	19180	19060	31
311	20230630	145600	479936660	19120	19120	19120	19120	49
312	20230630	145500	478999780	19120	19120	19120	19120	21
313	20230630	145400	478598260	19120	19120	19120	19120	20
314	20230630	145300	478215860	19120	19130	19130	19120	10
315	20230630	145200	478024610	19130	19130	19130	19130	25
316	20230630	145100	477546360	19120	19120	19120	19120	0
317	20230630	145000	477546360	19120	19120	19120	19120	5
318	20230630	144900	477450760	19260	19260	19260	19260	0
319	20230630	144800	477450760	19260	19260	19260	19260	0
320	20230630	144700	477450760	19260	19260	19260	19260	7
321	20230630	144600	477315940	19280	19190	19280	19190	196
322	20230630	144500	473543890	19180	19150	19200	19150	398
323	20230630	144400	465904780	19140	19100	19140	19100	12
324	20230630	144300	465675180	19150	19140	19150	19140	50
325	20230630	144200	464717780	19150	19130	19150	19130	34
326	20230630	144100	464067130	19140	19140	19140	19140	0
327	20230630	144000	464067130	19140	19050	19140	19050	44
328	20230630	143900	463227940	19050	19050	19050	19050	2
329	20230630	143800	463189840	19080	19030	19080	19030	19
330	20230630	143700	462828220	19020	19020	19020	19020	0
331	20230630	143600	462828220	19020	19020	19020	19020	19
332	20230630	143500	462466840	19060	19060	19060	19060	0
333	20230630	143400	462466840	19060	19060	19060	19060	16
334	20230630	143300	462161880	19060	19070	19070	19060	4
335	20230630	143200	462085610	19120	19120	19120	19120	0
336	20230630	143100	462085610	19120	19120	19120	19120	8
337	20230630	143000	461932650	19130	19110	19130	19110	30
338	20230630	142900	461359030	19110	19060	19110	19010	70
339	20230630	142800	460025180	19060	19060	19060	19060	0
340	20230630	142700	460025180	19060	19060	19060	19060	15
341	20230630	142600	459739280	19060	19060	19060	19060	12
342	20230630	142500	459510560	19000	19000	19000	19000	20
343	20230630	142400	459130560	19110	19110	19110	19110	0
344	20230630	142300	459130560	19110	19110	19110	19110	0
345	20230630	142200	459130560	19110	19110	19110	19110	0
346	20230630	142100	459130560	19110	19040	19110	19040	25
347	20230630	142000	458654370	19040	19050	19050	19040	3
348	20230630	141900	458597240	19050	19050	19050	19050	3
349	20230630	141800	458540090	19050	19060	19060	19000	15
350	20230630	141700	458254980	19000	19060	19060	19000	6
351	20230630	141600	458140860	19050	19000	19050	19000	38
352	20230630	141500	457417560	19000	19000	19000	19000	0
353	20230630	141400	457417560	19000	19000	19000	19000	16
354	20230630	141300	457113560	19000	19000	19000	19000	27
355	20230630	141200	456600560	19000	19000	19000	19000	0
356	20230630	141100	456600560	19000	19000	19000	19000	30
357	20230630	141000	456030560	19120	19120	19120	19120	0
358	20230630	140900	456030560	19120	19120	19120	19120	0
359	20230630	140800	456030560	19120	19120	19120	19120	1
360	20230630	140700	456011440	18990	18990	18990	18990	20
361	20230630	140600	455631640	19150	19090	19150	19090	53
362	20230630	140500	454619810	19090	19090	19090	19090	0
363	20230630	140400	454619810	19090	19100	19100	19090	11
364	20230630	140300	454409760	19160	19160	19160	19160	0
365	20230630	140200	454409760	19160	19160	19160	19160	10
366	20230630	140100	454218160	19170	19170	19170	19170	4
367	20230630	140000	454141480	19200	19200	19200	19200	0
368	20230630	135900	454141480	19200	19180	19200	19180	200
369	20230630	135800	450303240	19200	19200	19200	19200	0
370	20230630	135700	450303240	19200	19200	19200	19200	0
371	20230630	135600	450303240	19200	19050	19200	19050	39
372	20230630	135500	449557780	19020	19010	19020	19010	119
373	20230630	135400	447294560	18980	18980	18980	18980	1391
374	20230630	135300	420893380	18990	18990	18990	18990	29
375	20230630	135200	420342670	19020	19010	19020	19010	18
376	20230630	135100	420000480	18980	18980	18980	18980	8
377	20230630	135000	419848640	19000	19000	19000	19000	0
378	20230630	134900	419848640	19000	19000	19000	19000	0
379	20230630	134800	419848640	19000	19000	19000	19000	0
380	20230630	134700	419848640	19000	19000	19000	19000	157
381	20230630	134600	416865640	19010	18980	19010	18980	117
382	20230630	134500	414642450	19000	19000	19000	19000	0
383	20230630	134400	414642450	19000	19000	19000	19000	21
384	20230630	134300	414243450	19010	19010	19010	19010	0
385	20230630	134200	414243450	19010	19010	19010	19010	0
386	20230630	134100	414243450	19010	19010	19010	19010	200
387	20230630	134000	410441450	18980	18980	18980	18980	0
388	20230630	133900	410441450	18980	18980	18980	18980	26
389	20230630	133800	409947970	19010	19010	19010	19010	25
390	20230630	133700	409472720	18980	18980	18980	18980	91
391	20230630	133600	407745540	18990	18990	18990	18990	0
392	20230630	133500	407745540	18990	18990	18990	18990	17
393	20230630	133400	407422710	19050	19050	19050	19050	0
394	20230630	133300	407422710	19050	19050	19050	19050	0
395	20230630	133200	407422710	19050	19050	19050	19050	0
396	20230630	133100	407422710	19050	19050	19050	19050	0
397	20230630	133000	407422710	19050	18990	19050	18980	210
398	20230630	132900	403427770	18990	18990	18990	18990	0
399	20230630	132800	403427770	18990	18990	18990	18990	7
400	20230630	132700	403294840	19010	19010	19010	19010	0
401	20230630	132600	403294840	19010	19010	19010	19010	0
402	20230630	132500	403294840	19010	19010	19020	18990	38
403	20230630	132400	402572970	19000	19000	19000	19000	0
404	20230630	132300	402572970	19000	19000	19000	19000	38
405	20230630	132200	401850970	19010	19010	19010	19010	5
406	20230630	132100	401755920	19010	19020	19020	19010	43
407	20230630	132000	400938090	19010	19010	19010	19010	0
408	20230630	131900	400938090	19010	19020	19020	19010	5
409	20230630	131800	400843010	19020	19020	19020	19020	0
410	20230630	131700	400843010	19020	19020	19020	19020	28
411	20230630	131600	400310450	18990	18990	18990	18990	20
412	20230630	131500	399930650	19000	19000	19000	19000	4
413	20230630	131400	399854650	18990	18980	18990	18980	31
414	20230630	131300	399266120	19000	19000	19000	19000	10
415	20230630	131200	399076120	18980	18980	18980	18980	30
416	20230630	131100	398506720	19000	19000	19000	19000	0
417	20230630	131000	398506720	19000	19000	19000	19000	30
418	20230630	130900	397936720	19000	19000	19000	19000	5
419	20230630	130800	397841720	19020	19020	19020	19020	0
420	20230630	130700	397841720	19020	19040	19040	19020	29
421	20230630	130600	397289600	19020	19020	19020	19020	15
422	20230630	130500	397004300	19010	19000	19010	19000	46
423	20230630	130400	396130110	19000	19000	19000	19000	0
424	20230630	130300	396130110	19000	19000	19000	19000	0
425	20230630	130200	396130110	19000	19000	19000	18980	70
426	20230630	130100	394800470	18970	18970	18970	18970	0
427	20230630	130000	394800470	18970	18970	18970	18970	10
428	20230630	125900	394610770	18970	18970	18970	18970	0
429	20230630	125800	394610770	18970	18970	18970	18970	26
430	20230630	125700	394117550	18970	18970	18970	18970	0
431	20230630	125600	394117550	18970	18980	18980	18970	43
432	20230630	125500	393301610	19280	19280	19280	19280	0
433	20230630	125400	393301610	19280	19280	19280	19280	0
434	20230630	125300	393301610	19280	19280	19280	19280	0
435	20230630	125200	393301610	19280	19020	19280	19020	106
436	20230630	125100	391280580	19010	18980	19010	18980	41
437	20230630	125000	390501530	18970	18970	18970	18970	1
438	20230630	124900	390482560	18970	18970	18970	18970	21
439	20230630	124800	390084190	18970	18970	18970	18970	0
440	20230630	124700	390084190	18970	18970	18970	18970	8
441	20230630	124600	389932430	18970	18970	18970	18970	12
442	20230630	124500	389704790	18970	18970	18970	18970	0
443	20230630	124400	389704790	18970	18970	18970	18970	12
444	20230630	124300	389477150	19080	19080	19080	19080	0
445	20230630	124200	389477150	19080	19080	19080	19080	10
446	20230630	124100	389286350	19080	19080	19080	19080	36
447	20230630	124000	388599470	19140	18980	19140	18980	190
448	20230630	123900	384989040	18970	18970	18970	18970	0
449	20230630	123800	384989040	18970	18960	18970	18960	49
450	20230630	123700	384059580	18980	18880	18980	18870	27
451	20230630	123600	383549780	18990	18990	18990	18990	1
452	20230630	123500	383530790	18880	18880	18880	18880	37
453	20230630	123400	382832230	18880	18890	18890	18880	101
454	20230630	123300	380924840	18910	18910	18910	18910	0
455	20230630	123200	380924840	18910	18880	18910	18880	365
456	20230630	123100	374028270	18890	18890	18890	18890	45
457	20230630	123000	373178220	18880	18880	18880	18880	39
458	20230630	122900	372441900	18880	18890	18890	18880	100
459	20230630	122800	370553390	18890	18920	18920	18890	101
460	20230630	122700	368645060	19100	19100	19100	19100	0
461	20230630	122600	368645060	19100	19100	19100	19100	19
462	20230630	122500	368282160	19170	19130	19170	19120	7
463	20230630	122400	368148160	19190	18950	19190	18950	126
464	20230630	122300	365754700	18890	18890	18890	18890	0
465	20230630	122200	365754700	18890	18890	18890	18890	8
466	20230630	122100	365603580	18880	18880	18880	18880	1
467	20230630	122000	365584700	18880	18880	18880	18880	5
468	20230630	121900	365490300	18880	19010	19010	18880	5
469	20230630	121800	365395770	18910	18900	18910	18900	30
470	20230630	121700	364828670	18870	18870	18870	18870	23
471	20230630	121600	364394660	18910	18910	18910	18910	20
472	20230630	121500	364016460	18870	18870	18870	18870	16
473	20230630	121400	363714540	18870	18870	18870	18870	203
474	20230630	121300	359883930	18900	18900	18900	18900	1
475	20230630	121200	359865030	18900	18820	18930	18820	40
476	20230630	121100	359109980	19010	19010	19010	19010	0
477	20230630	121000	359109980	19010	18830	19010	18820	103
478	20230630	120900	357168360	18820	18820	18820	18820	0
479	20230630	120800	357168360	18820	18820	18820	18820	11
480	20230630	120700	356961340	18820	18820	18820	18820	0
481	20230630	120600	356961340	18820	18820	18820	18820	0
482	20230630	120500	356961340	18820	18820	18820	18820	13
483	20230630	120400	356716680	18900	18900	18900	18900	18
484	20230630	120300	356376480	18820	18820	18820	18820	0
485	20230630	120200	356376480	18820	18820	18820	18820	0
486	20230630	120100	356376480	18820	18900	18920	18820	339
487	20230630	120000	349979000	18900	18900	18900	18900	2
488	20230630	115900	349941200	18900	18900	18900	18900	0
489	20230630	115800	349941200	18900	18900	18900	18900	1
490	20230630	115700	349922300	18900	18850	18900	18840	135
491	20230630	115600	347375860	18850	18850	18850	18850	0
492	20230630	115500	347375860	18850	18850	18850	18850	0
493	20230630	115400	347375860	18850	18800	18850	18800	740
494	20230630	115300	333445670	18800	18800	18800	18800	30
495	20230630	115200	332881670	18810	18800	18810	18800	74
496	20230630	115100	331490270	18800	18800	18800	18800	28
497	20230630	115000	330963870	18800	18820	18820	18800	133
498	20230630	114900	328462120	18820	18820	18820	18820	41
499	20230630	114800	327690500	18830	18820	18830	18820	48
500	20230630	114700	326786940	18820	18810	18820	18810	75
501	20230630	114600	325375610	18800	18800	18800	18800	52
502	20230630	114500	324398010	18810	18810	18810	18810	66
503	20230630	114400	323156550	18810	18810	18810	18810	71
504	20230630	114300	321821040	18810	18830	18830	18810	28
505	20230630	114200	321294160	18830	18850	18850	18830	162
506	20230630	114100	318240660	18880	18880	18880	18880	0
507	20230630	114000	318240660	18880	18880	18880	18880	2
508	20230630	113900	318202900	19100	19100	19100	19100	0
509	20230630	113800	318202900	19100	19100	19100	19100	0
510	20230630	113700	318202900	19100	19100	19100	19100	0
511	20230630	113600	318202900	19100	18860	19100	18860	268
512	20230630	113500	313138160	18850	18850	18850	18850	29
513	20230630	113400	312591510	18850	18850	18850	18850	48
514	20230630	113300	311686710	18850	18850	18850	18850	56
515	20230630	113200	310631110	18850	18850	18850	18850	29
516	20230630	113100	310084460	18850	18850	18850	18850	38
517	20230630	113000	309368160	18850	18860	18860	18850	29
518	20230630	112900	308821370	18860	18850	18860	18850	79
519	20230630	112800	307331700	18860	18810	18860	18810	277
520	20230630	112700	302113930	18810	18810	18810	18800	71
521	20230630	112600	300778640	18840	18840	18840	18840	0
522	20230630	112500	300778640	18840	18800	18840	18800	7
523	20230630	112400	300646940	18790	18790	18790	18790	42
524	20230630	112300	299857760	18790	18790	18790	18790	29
525	20230630	112200	299312850	18790	18790	18800	18790	50
526	20230630	112100	298373330	18790	18790	18790	18790	24
527	20230630	112000	297922370	18790	18790	18790	18790	70
528	20230630	111900	296607070	18790	18770	18800	18770	100
529	20230630	111800	294727800	18770	18750	18790	18750	100
530	20230630	111700	292850580	18750	18750	18760	18750	62
531	20230630	111600	291687880	18780	18780	18780	18780	23
532	20230630	111500	291255940	18780	18820	18820	18780	3621
533	20230630	111400	223155390	18820	18830	18830	18820	94
534	20230630	111300	221386210	18830	18830	18830	18820	42
535	20230630	111200	220595430	18840	18850	18850	18840	91
536	20230630	111100	218880180	18850	18850	18850	18850	29
537	20230630	111000	218333530	18900	18900	18900	18900	1
538	20230630	110900	218314630	18830	18830	18830	18830	0
539	20230630	110800	218314630	18830	18840	18840	18830	400
540	20230630	110700	210782010	18870	18830	18870	18830	127
541	20230630	110600	208388760	18830	18830	18830	18830	77
542	20230630	110500	206938850	18850	18860	18860	18850	119
543	20230630	110400	204695690	18860	18860	18860	18860	85
544	20230630	110300	203092590	18890	18900	18900	18890	204
545	20230630	110200	199238000	18900	18900	18900	18900	23
546	20230630	110100	198803300	18950	18950	18950	18950	0
547	20230630	110000	198803300	18950	19000	19000	18950	62
548	20230630	105900	197627350	19000	19000	19190	19000	297
549	20230630	105800	191974990	18960	18950	19000	18950	187
550	20230630	105700	188426970	18950	18970	18970	18950	129
551	20230630	105600	185982070	19000	19000	19000	19000	0
552	20230630	105500	185982070	19000	19000	19000	19000	34
553	20230630	105400	185336070	19000	19100	19100	19000	335
554	20230630	105300	178968530	19100	19140	19140	19100	122
555	20230630	105200	176637840	19380	19380	19380	19380	0
556	20230630	105100	176637840	19380	19380	19380	19380	0
557	20230630	105000	176637840	19380	19380	19380	19380	0
558	20230630	104900	176637840	19380	19380	19380	19380	0
559	20230630	104800	176637840	19380	19200	19380	19200	320
560	20230630	104700	170465470	19380	19140	19380	19120	247
561	20230630	104600	165689630	19140	19090	19140	19090	212
562	20230630	104500	161634040	19050	19000	19050	19000	180
563	20230630	104400	158210080	18900	18860	18900	18860	190
564	20230630	104300	154620430	18850	18830	18850	18820	72
565	20230630	104200	153264660	18840	18830	18840	18830	175
566	20230630	104100	149967790	18830	18840	18840	18830	66
567	20230630	104000	148724990	18830	18830	18840	18830	62
568	20230630	103900	147557330	18830	18890	18890	18830	524
569	20230630	103800	137685580	18840	18850	18850	18840	22
570	20230630	103700	137271010	18840	18850	18850	18840	34
571	20230630	103600	136630230	18850	18850	18850	18850	83
572	20230630	103500	135065680	18980	18980	18980	18980	1
573	20230630	103400	135046700	19060	19060	19060	19060	0
574	20230630	103300	135046700	19060	19060	19060	19060	0
575	20230630	103200	135046700	19060	19060	19060	19060	0
576	20230630	103100	135046700	19060	19020	19070	19020	78
577	20230630	103000	133561960	19040	18900	19040	18900	101
578	20230630	102900	131645540	18870	18840	18870	18830	102
579	20230630	102800	129723210	18840	18830	18840	18830	110
580	20230630	102700	127651690	18830	18830	18830	18830	72
581	20230630	102600	126295930	18870	18870	18870	18870	0
582	20230630	102500	126295930	18870	18870	18870	18870	0
583	20230630	102400	126295930	18870	18870	18870	18870	1
584	20230630	102300	126277060	18840	18840	18840	18840	0
585	20230630	102200	126277060	18840	18820	18840	18820	192
586	20230630	102100	122661660	18820	18830	18830	18820	84
587	20230630	102000	121080630	18830	18840	18840	18830	24
588	20230630	101900	120628680	18890	18890	18890	18890	0
589	20230630	101800	120628680	18890	18890	18890	18890	0
590	20230630	101700	120628680	18890	18890	18890	18890	0
591	20230630	101600	120628680	18890	18820	18890	18820	182
592	20230630	101500	117199730	18820	18830	18830	18820	33
593	20230630	101400	116578570	18810	18810	18810	18810	31
594	20230630	101300	115995460	18810	18810	18810	18800	97
595	20230630	101200	114171110	18820	18820	18820	18820	12
596	20230630	101100	113945270	18820	18880	18880	18820	28
597	20230630	101000	113417290	18890	18890	18890	18890	0
598	20230630	100900	113417290	18890	18820	18890	18820	16
599	20230630	100800	113116030	18970	18970	18970	18970	0
600	20230630	100700	113116030	18970	18970	18970	18970	0
601	20230630	100600	113116030	18970	18800	18970	18800	176
602	20230630	100500	109802270	18800	18820	18820	18800	637
603	20230630	100400	97825910	18840	18810	18840	18810	117
604	20230630	100300	95625110	18860	18860	18860	18810	1444
605	20230630	100200	68430780	18860	18860	18860	18860	61
606	20230630	100100	67280320	18860	18860	18860	18860	29
607	20230630	100000	66733380	18870	18860	18880	18860	66
608	20230630	095900	65488540	18890	18890	18890	18890	42
609	20230630	095800	64695160	18890	18900	18900	18890	63
610	20230630	095700	63504540	18900	18900	19000	18900	52
611	20230630	095600	62521640	19010	19000	19010	19000	10
612	20230630	095500	62331590	19050	19050	19050	19050	0
613	20230630	095400	62331590	19050	19070	19070	19050	5
614	20230630	095300	62236320	18900	18900	18990	18900	435
615	20230630	095200	53996030	18900	18900	18900	18900	28
616	20230630	095100	53466830	18900	18900	18900	18900	39
617	20230630	095000	52729730	18900	18900	18900	18900	56
618	20230630	094900	51671330	18900	18900	18900	18900	139
619	20230630	094800	49044230	18910	18910	18910	18910	53
620	20230630	094700	48042000	18920	18920	18920	18920	136
621	20230630	094600	45468880	18980	18980	18980	18980	0
622	20230630	094500	45468880	18980	18980	18980	18980	0
623	20230630	094400	45468880	18980	18910	18980	18910	113
624	20230630	094300	43331480	18900	18900	18900	18900	23
625	20230630	094200	42896780	18910	18920	18920	18910	2
626	20230630	094100	42858950	18920	18920	18920	18920	43
627	20230630	094000	42045390	18920	18920	18920	18920	23
628	20230630	093900	41610230	18930	18920	18930	18920	78
629	20230630	093800	40134320	18930	18930	18930	18930	15
630	20230630	093700	39850370	18930	18930	18930	18930	125
631	20230630	093600	37484120	18940	18940	18940	18940	23
632	20230630	093500	37048500	18940	18940	18940	18940	66
633	20230630	093400	35798460	18940	18940	18940	18940	23
634	20230630	093300	35362840	18940	18940	18940	18940	23
635	20230630	093200	34927220	18940	18940	18940	18940	23
636	20230630	093100	34491600	18940	18940	18940	18940	23
637	20230630	093000	34055980	18940	18920	18940	18920	198
638	20230630	092900	30308630	18920	18930	18930	18920	23
639	20230630	092800	29873270	18930	18950	18950	18930	365
640	20230630	092700	22957220	18950	18960	18960	18950	7
641	20230630	092600	22824550	18970	19000	19000	18970	171
642	20230630	092500	19577140	19050	19060	19060	19050	446
643	20230630	092400	11080830	19090	19090	19090	19090	0
644	20230630	092300	11080830	19090	19090	19090	19090	2
645	20230630	092200	11042650	19130	19130	19130	19130	0
646	20230630	092100	11042650	19130	19130	19130	19130	0
647	20230630	092000	11042650	19130	19130	19130	19130	0
648	20230630	091900	11042650	19130	19130	19130	19130	5
649	20230630	091800	10947000	19160	19160	19160	19160	1
650	20230630	091700	10927840	19050	19060	19060	19050	120
651	20230630	091600	8641700	19060	19060	19060	19060	0
652	20230630	091500	8641700	19060	19060	19060	19060	27
653	20230630	091400	8127080	19190	19190	19190	19190	0
654	20230630	091300	8127080	19190	19190	19190	19190	0
655	20230630	091200	8127080	19190	19190	19190	19190	0
656	20230630	091100	8127080	19190	19180	19190	19180	2
657	20230630	091000	8088710	19190	19180	19190	19180	10
658	20230630	090900	7896900	19220	19220	19220	19220	0
659	20230630	090800	7896900	19220	19220	19220	19220	1
660	20230630	090700	7877680	19110	19110	19110	19110	28
661	20230630	090600	7342600	19110	19170	19170	19110	145
662	20230630	090500	4566380	19170	19420	19420	19170	12
663	20230630	090400	4335590	19430	19450	19450	19430	3
664	20230630	090300	4277280	19220	19220	19220	19220	14
665	20230630	090200	4008200	19400	19400	19400	19400	3
666	20230630	090100	3950000	19750	19750	19750	19750	0
667	20230630	090000	3950000	19750	19750	19750	19750	200