KissMeData/083470/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	193700	490003075	2920	2920	2920	2920	7611
3	20230630	193600	490003075	2920	2920	2920	2920	0
4	20230630	193500	490003075	2920	2920	2920	2920	0
5	20230630	193400	490003075	2920	2920	2920	2920	0
6	20230630	193300	490003075	2920	2920	2920	2920	0
7	20230630	193200	490003075	2920	2920	2920	2920	0
8	20230630	193100	490003075	2920	2920	2920	2920	0
9	20230630	193000	490003075	2920	2920	2920	2920	0
10	20230630	192900	490003075	2920	2920	2920	2920	0
11	20230630	192800	490003075	2920	2920	2920	2920	0
12	20230630	192700	490003075	2920	2920	2920	2920	0
13	20230630	192600	490003075	2920	2920	2920	2920	0
14	20230630	192500	490003075	2920	2920	2920	2920	0
15	20230630	192400	490003075	2920	2920	2920	2920	0
16	20230630	192300	490003075	2920	2920	2920	2920	0
17	20230630	192200	490003075	2920	2920	2920	2920	0
18	20230630	192100	490003075	2920	2920	2920	2920	0
19	20230630	192000	490003075	2920	2920	2920	2920	0
20	20230630	191900	490003075	2920	2920	2920	2920	0
21	20230630	191800	490003075	2920	2920	2920	2920	0
22	20230630	191700	490003075	2920	2920	2920	2920	0
23	20230630	191600	490003075	2920	2920	2920	2920	0
24	20230630	191500	490003075	2920	2920	2920	2920	0
25	20230630	191400	490003075	2920	2920	2920	2920	0
26	20230630	191300	490003075	2920	2920	2920	2920	0
27	20230630	191200	490003075	2920	2920	2920	2920	0
28	20230630	191100	490003075	2920	2920	2920	2920	0
29	20230630	191000	490003075	2920	2920	2920	2920	0
30	20230630	190900	490003075	2920	2920	2920	2920	0
31	20230630	190800	490003075	2920	2920	2920	2920	0
32	20230630	190700	490003075	2920	2920	2920	2920	7611
33	20230630	190600	490003075	2920	2920	2920	2920	0
34	20230630	190500	490003075	2920	2920	2920	2920	0
35	20230630	190400	490003075	2920	2920	2920	2920	0
36	20230630	190300	490003075	2920	2920	2920	2920	0
37	20230630	190200	490003075	2920	2920	2920	2920	0
38	20230630	190100	490003075	2920	2920	2920	2920	0
39	20230630	190000	490003075	2920	2920	2920	2920	0
40	20230630	185900	490003075	2920	2920	2920	2920	0
41	20230630	185800	490003075	2920	2920	2920	2920	0
42	20230630	185700	490003075	2920	2920	2920	2920	0
43	20230630	185600	490003075	2920	2920	2920	2920	0
44	20230630	185500	490003075	2920	2920	2920	2920	0
45	20230630	185400	490003075	2920	2920	2920	2920	0
46	20230630	185300	490003075	2920	2920	2920	2920	0
47	20230630	185200	490003075	2920	2920	2920	2920	0
48	20230630	185100	490003075	2920	2920	2920	2920	0
49	20230630	185000	490003075	2920	2920	2920	2920	0
50	20230630	184900	490003075	2920	2920	2920	2920	0
51	20230630	184800	490003075	2920	2920	2920	2920	0
52	20230630	184700	490003075	2920	2920	2920	2920	0
53	20230630	184600	490003075	2920	2920	2920	2920	0
54	20230630	184500	490003075	2920	2920	2920	2920	0
55	20230630	184400	490003075	2920	2920	2920	2920	0
56	20230630	184300	490003075	2920	2920	2920	2920	0
57	20230630	184200	490003075	2920	2920	2920	2920	0
58	20230630	184100	490003075	2920	2920	2920	2920	0
59	20230630	184000	490003075	2920	2920	2920	2920	0
60	20230630	183900	490003075	2920	2920	2920	2920	0
61	20230630	183800	490003075	2920	2920	2920	2920	0
62	20230630	183700	490003075	2920	2920	2920	2920	7611
63	20230630	183600	490003075	2920	2920	2920	2920	0
64	20230630	183500	490003075	2920	2920	2920	2920	0
65	20230630	183400	490003075	2920	2920	2920	2920	0
66	20230630	183300	490003075	2920	2920	2920	2920	0
67	20230630	183200	490003075	2920	2920	2920	2920	0
68	20230630	183100	490003075	2920	2920	2920	2920	0
69	20230630	183000	490003075	2920	2920	2920	2920	0
70	20230630	182900	490003075	2920	2920	2920	2920	0
71	20230630	182800	490003075	2920	2920	2920	2920	0
72	20230630	182700	490003075	2920	2920	2920	2920	0
73	20230630	182600	490003075	2920	2920	2920	2920	0
74	20230630	182500	490003075	2920	2920	2920	2920	0
75	20230630	182400	490003075	2920	2920	2920	2920	0
76	20230630	182300	490003075	2920	2920	2920	2920	0
77	20230630	182200	490003075	2920	2920	2920	2920	0
78	20230630	182100	490003075	2920	2920	2920	2920	0
79	20230630	182000	490003075	2920	2920	2920	2920	0
80	20230630	181900	490003075	2920	2920	2920	2920	0
81	20230630	181800	490003075	2920	2920	2920	2920	0
82	20230630	181700	490003075	2920	2920	2920	2920	0
83	20230630	181600	490003075	2920	2920	2920	2920	0
84	20230630	181500	490003075	2920	2920	2920	2920	0
85	20230630	181400	490003075	2920	2920	2920	2920	0
86	20230630	181300	490003075	2920	2920	2920	2920	0
87	20230630	181200	490003075	2920	2920	2920	2920	0
88	20230630	181100	490003075	2920	2920	2920	2920	0
89	20230630	181000	490003075	2920	2920	2920	2920	0
90	20230630	180900	490003075	2920	2920	2920	2920	0
91	20230630	180800	490003075	2920	2920	2920	2920	0
92	20230630	180700	490003075	2920	2920	2920	2920	7611
93	20230630	180600	490003075	2920	2920	2920	2920	0
94	20230630	180500	490003075	2920	2920	2920	2920	0
95	20230630	180400	490003075	2920	2920	2920	2920	0
96	20230630	180300	490003075	2920	2920	2920	2920	0
97	20230630	180200	490003075	2920	2920	2920	2920	0
98	20230630	180100	490003075	2920	2920	2920	2920	0
99	20230630	180000	490003075	2920	2920	2920	2920	0
100	20230630	175900	490003075	2920	2920	2920	2920	0
101	20230630	175800	490003075	2920	2920	2920	2920	0
102	20230630	175700	490003075	2920	2920	2920	2920	0
103	20230630	175600	490003075	2920	2920	2920	2920	0
104	20230630	175500	490003075	2920	2920	2920	2920	0
105	20230630	175400	490003075	2920	2920	2920	2920	0
106	20230630	175300	490003075	2920	2920	2920	2920	0
107	20230630	175200	490003075	2920	2920	2920	2920	0
108	20230630	175100	490003075	2920	2920	2920	2920	0
109	20230630	175000	490003075	2920	2920	2920	2920	0
110	20230630	174900	490003075	2920	2920	2920	2920	0
111	20230630	174800	490003075	2920	2920	2920	2920	0
112	20230630	174700	490003075	2920	2920	2920	2920	0
113	20230630	174600	490003075	2920	2920	2920	2920	0
114	20230630	174500	490003075	2920	2920	2920	2920	0
115	20230630	174400	490003075	2920	2920	2920	2920	0
116	20230630	174300	490003075	2920	2920	2920	2920	0
117	20230630	174200	490003075	2920	2920	2920	2920	0
118	20230630	174100	490003075	2920	2920	2920	2920	0
119	20230630	174000	490003075	2920	2920	2920	2920	0
120	20230630	173900	490003075	2920	2920	2920	2920	0
121	20230630	173800	490003075	2920	2920	2920	2920	0
122	20230630	173700	490003075	2920	2920	2920	2920	7611
123	20230630	173600	490003075	2920	2920	2920	2920	0
124	20230630	173500	490003075	2920	2920	2920	2920	0
125	20230630	173400	490003075	2920	2920	2920	2920	0
126	20230630	173300	490003075	2920	2920	2920	2920	0
127	20230630	173200	490003075	2920	2920	2920	2920	0
128	20230630	173100	490003075	2920	2920	2920	2920	0
129	20230630	173000	490003075	2920	2920	2920	2920	0
130	20230630	172900	490003075	2920	2920	2920	2920	0
131	20230630	172800	490003075	2920	2920	2920	2920	0
132	20230630	172700	490003075	2920	2920	2920	2920	0
133	20230630	172600	490003075	2920	2920	2920	2920	0
134	20230630	172500	490003075	2920	2920	2920	2920	0
135	20230630	172400	490003075	2920	2920	2920	2920	0
136	20230630	172300	490003075	2920	2920	2920	2920	0
137	20230630	172200	490003075	2920	2920	2920	2920	0
138	20230630	172100	490003075	2920	2920	2920	2920	0
139	20230630	172000	490003075	2920	2920	2920	2920	0
140	20230630	171900	490003075	2920	2920	2920	2920	0
141	20230630	171800	490003075	2920	2920	2920	2920	0
142	20230630	171700	490003075	2920	2920	2920	2920	0
143	20230630	171600	490003075	2920	2920	2920	2920	0
144	20230630	171500	490003075	2920	2920	2920	2920	0
145	20230630	171400	490003075	2920	2920	2920	2920	0
146	20230630	171300	490003075	2920	2920	2920	2920	0
147	20230630	171200	490003075	2920	2920	2920	2920	0
148	20230630	171100	490003075	2920	2920	2920	2920	0
149	20230630	171000	490003075	2920	2920	2920	2920	0
150	20230630	170900	490003075	2920	2920	2920	2920	0
151	20230630	170800	490003075	2920	2920	2920	2920	0
152	20230630	170700	490003075	2920	2920	2920	2920	7611
153	20230630	170600	490003075	2920	2920	2920	2920	0
154	20230630	170500	490003075	2920	2920	2920	2920	0
155	20230630	170400	490003075	2920	2920	2920	2920	0
156	20230630	170300	490003075	2920	2920	2920	2920	0
157	20230630	170200	490003075	2920	2920	2920	2920	0
158	20230630	170100	490003075	2920	2920	2920	2920	0
159	20230630	170000	490003075	2920	2920	2920	2920	0
160	20230630	165900	490003075	2920	2920	2920	2920	0
161	20230630	165800	490003075	2920	2920	2920	2920	0
162	20230630	165700	490003075	2920	2920	2920	2920	0
163	20230630	165600	490003075	2920	2920	2920	2920	0
164	20230630	165500	490003075	2920	2920	2920	2920	0
165	20230630	165400	490003075	2920	2920	2920	2920	0
166	20230630	165300	490003075	2920	2920	2920	2920	0
167	20230630	165200	490003075	2920	2920	2920	2920	0
168	20230630	165100	490003075	2920	2920	2920	2920	0
169	20230630	165000	490003075	2920	2920	2920	2920	0
170	20230630	164900	490003075	2920	2920	2920	2920	0
171	20230630	164800	490003075	2920	2920	2920	2920	0
172	20230630	164700	490003075	2920	2920	2920	2920	0
173	20230630	164600	490003075	2920	2920	2920	2920	0
174	20230630	164500	490003075	2920	2920	2920	2920	0
175	20230630	164400	490003075	2920	2920	2920	2920	0
176	20230630	164300	490003075	2920	2920	2920	2920	0
177	20230630	164200	490003075	2920	2920	2920	2920	0
178	20230630	164100	490003075	2920	2920	2920	2920	0
179	20230630	164000	490003075	2920	2920	2920	2920	0
180	20230630	163900	490003075	2920	2920	2920	2920	0
181	20230630	163800	490003075	2920	2920	2920	2920	0
182	20230630	163700	490003075	2920	2920	2920	2920	7611
183	20230630	163600	490003075	2920	2920	2920	2920	0
184	20230630	163500	490003075	2920	2920	2920	2920	0
185	20230630	163400	490003075	2920	2920	2920	2920	0
186	20230630	163300	490003075	2920	2920	2920	2920	0
187	20230630	163200	490003075	2920	2920	2920	2920	0
188	20230630	163100	490003075	2920	2920	2920	2920	0
189	20230630	163000	490003075	2920	2920	2920	2920	0
190	20230630	162900	490003075	2920	2920	2920	2920	0
191	20230630	162800	490003075	2920	2920	2920	2920	0
192	20230630	162700	490003075	2920	2920	2920	2920	0
193	20230630	162600	490003075	2920	2920	2920	2920	0
194	20230630	162500	490003075	2920	2920	2920	2920	0
195	20230630	162400	490003075	2920	2920	2920	2920	0
196	20230630	162300	490003075	2920	2920	2920	2920	0
197	20230630	162200	490003075	2920	2920	2920	2920	0
198	20230630	162100	490003075	2920	2920	2920	2920	0
199	20230630	162000	490003075	2920	2920	2920	2920	0
200	20230630	161900	490003075	2920	2920	2920	2920	0
201	20230630	161800	490003075	2920	2920	2920	2920	0
202	20230630	161700	490003075	2920	2920	2920	2920	0
203	20230630	161600	490003075	2920	2920	2920	2920	0
204	20230630	161500	490003075	2920	2920	2920	2920	0
205	20230630	161400	490003075	2920	2920	2920	2920	0
206	20230630	161300	490003075	2920	2920	2920	2920	0
207	20230630	161200	490003075	2920	2920	2920	2920	0
208	20230630	161100	490003075	2920	2920	2920	2920	0
209	20230630	161000	490003075	2920	2920	2920	2920	0
210	20230630	160900	490003075	2920	2920	2920	2920	0
211	20230630	160800	490003075	2920	2920	2920	2920	0
212	20230630	160700	490003075	2920	2920	2920	2920	7611
213	20230630	160600	490003075	2920	2920	2920	2920	0
214	20230630	160500	490003075	2920	2920	2920	2920	0
215	20230630	160400	490003075	2920	2920	2920	2920	0
216	20230630	160300	490003075	2920	2920	2920	2920	0
217	20230630	160200	490003075	2920	2920	2920	2920	0
218	20230630	160100	490003075	2920	2920	2920	2920	0
219	20230630	160000	490003075	2920	2920	2920	2920	0
220	20230630	155900	490003075	2920	2920	2920	2920	0
221	20230630	155800	490003075	2920	2920	2920	2920	0
222	20230630	155700	490003075	2920	2920	2920	2920	0
223	20230630	155600	490003075	2920	2920	2920	2920	0
224	20230630	155500	490003075	2920	2920	2920	2920	0
225	20230630	155400	490003075	2920	2920	2920	2920	0
226	20230630	155300	490003075	2920	2920	2920	2920	0
227	20230630	155200	490003075	2920	2920	2920	2920	0
228	20230630	155100	490003075	2920	2920	2920	2920	0
229	20230630	155000	490003075	2920	2920	2920	2920	0
230	20230630	154900	490003075	2920	2920	2920	2920	0
231	20230630	154800	490003075	2920	2920	2920	2920	0
232	20230630	154700	490003075	2920	2920	2920	2920	0
233	20230630	154600	490003075	2920	2920	2920	2920	0
234	20230630	154500	490003075	2920	2920	2920	2920	0
235	20230630	154400	490003075	2920	2920	2920	2920	0
236	20230630	154300	490003075	2920	2920	2920	2920	0
237	20230630	154200	490003075	2920	2920	2920	2920	0
238	20230630	154100	490003075	2920	2920	2920	2920	0
239	20230630	154000	490003075	2920	2920	2920	2920	0
240	20230630	153900	490003075	2920	2920	2920	2920	0
241	20230630	153800	490003075	2920	2920	2920	2920	0
242	20230630	153700	490003075	2920	2920	2920	2920	7611
243	20230630	153600	490003075	2920	2920	2920	2920	0
244	20230630	153500	490003075	2920	2920	2920	2920	0
245	20230630	153400	490003075	2920	2920	2920	2920	0
246	20230630	153300	490003075	2920	2920	2920	2920	0
247	20230630	153200	490003075	2920	2920	2920	2920	0
248	20230630	153100	490003075	2920	2920	2920	2920	0
249	20230630	153000	490003075	2920	2920	2920	2920	7611
250	20230630	152900	467778955	2930	2930	2930	2930	0
251	20230630	152800	467778955	2930	2930	2930	2930	0
252	20230630	152700	467778955	2930	2930	2930	2930	0
253	20230630	152600	467778955	2930	2930	2930	2930	0
254	20230630	152500	467778955	2930	2930	2930	2930	0
255	20230630	152400	467778955	2930	2930	2930	2930	0
256	20230630	152300	467778955	2930	2930	2930	2930	0
257	20230630	152200	467778955	2930	2930	2930	2930	0
258	20230630	152100	467778955	2930	2930	2930	2930	0
259	20230630	152000	467778955	2930	2930	2930	2930	0
260	20230630	151900	467778955	2930	2930	2930	2930	5
261	20230630	151800	467764305	2940	2940	2940	2940	0
262	20230630	151700	467764305	2940	2940	2940	2940	0
263	20230630	151600	467764305	2940	2945	2945	2940	119
264	20230630	151500	467414425	2945	2945	2945	2945	5
265	20230630	151400	467399700	2940	2940	2940	2940	5266
266	20230630	151300	451917660	2940	2935	2940	2935	121
267	20230630	151200	451562520	2920	2930	2935	2920	16
268	20230630	151100	451515725	2935	2940	2940	2935	2
269	20230630	151000	451509850	2935	2940	2940	2935	102
270	20230630	150900	451209975	2940	2940	2940	2940	14
271	20230630	150800	451168815	2940	2940	2940	2940	2
272	20230630	150700	451162935	2940	2940	2940	2940	3
273	20230630	150600	451154115	2940	2940	2940	2940	1
274	20230630	150500	451151175	2940	2940	2940	2940	2
275	20230630	150400	451145295	2935	2935	2935	2935	1
276	20230630	150300	451142360	2935	2935	2940	2935	136
277	20230630	150200	450742700	2940	2935	2950	2935	205
278	20230630	150100	450138975	2935	2935	2935	2935	3
279	20230630	150000	450130170	2930	2930	2930	2930	127
280	20230630	145900	449758060	2960	2960	2960	2960	0
281	20230630	145800	449758060	2960	2940	2960	2940	100
282	20230630	145700	449462935	2915	2935	2935	2915	657
283	20230630	145600	447543930	2935	2945	2945	2935	2
284	20230630	145500	447538050	2945	2925	2945	2925	259
285	20230630	145400	446780295	2925	2925	2925	2925	0
286	20230630	145300	446780295	2925	2950	2950	2925	111
287	20230630	145200	446453120	2950	2950	2950	2950	0
288	20230630	145100	446453120	2950	2950	2950	2950	0
289	20230630	145000	446453120	2950	2950	2950	2950	4
290	20230630	144900	446441320	2950	2950	2950	2950	1
291	20230630	144800	446438370	2935	2935	2935	2935	118
292	20230630	144700	446092040	2935	2935	2935	2935	250
293	20230630	144600	445358290	2930	2930	2930	2930	1650
294	20230630	144500	440523790	2930	2935	2935	2930	8080
295	20230630	144400	416845060	2935	2955	2955	2935	391
296	20230630	144300	415697020	2960	2960	2960	2960	0
297	20230630	144200	415697020	2960	2970	2970	2960	2029
298	20230630	144100	409678345	2970	2970	2970	2970	0
299	20230630	144000	409678345	2970	2970	2970	2970	30
300	20230630	143900	409589245	2970	2970	2970	2970	0
301	20230630	143800	409589245	2970	2970	2970	2970	53
302	20230630	143700	409431835	2950	2955	2955	2950	2295
303	20230630	143600	402660965	2950	2960	2960	2950	3372
304	20230630	143500	392706645	2970	2970	2970	2970	0
305	20230630	143400	392706645	2970	2975	2980	2970	6065
306	20230630	143300	374688710	2975	2975	2975	2975	0
307	20230630	143200	374688710	2975	2985	2985	2975	1090
308	20230630	143100	371438550	2990	2980	2990	2980	2529
309	20230630	143000	363893715	2980	2970	2980	2970	1112
310	20230630	142900	360590310	2965	2950	2965	2950	2582
311	20230630	142800	352950640	2950	2950	2950	2950	28
312	20230630	142700	352868040	2950	2945	2950	2945	3125
313	20230630	142600	343649800	2945	2940	2945	2940	961
314	20230630	142500	340821135	2935	2935	2935	2935	505
315	20230630	142400	339338960	2930	2930	2930	2930	217
316	20230630	142300	338703150	2930	2930	2930	2930	0
317	20230630	142200	338703150	2930	2930	2930	2930	1
318	20230630	142100	338700220	2920	2920	2920	2920	250
319	20230630	142000	337970220	2925	2925	2925	2925	0
320	20230630	141900	337970220	2925	2925	2925	2925	3
321	20230630	141800	337961445	2925	2925	2925	2925	220
322	20230630	141700	337317945	2920	2920	2920	2920	0
323	20230630	141600	337317945	2920	2895	2920	2895	7336
324	20230630	141500	315998190	2895	2895	2895	2895	1
325	20230630	141400	315995295	2890	2890	2890	2890	555
326	20230630	141300	314391345	2880	2880	2880	2880	0
327	20230630	141200	314391345	2880	2880	2880	2880	3
328	20230630	141100	314382705	2880	2880	2880	2880	0
329	20230630	141000	314382705	2880	2880	2880	2880	0
330	20230630	140900	314382705	2880	2880	2880	2880	17
331	20230630	140800	314333745	2875	2875	2875	2875	0
332	20230630	140700	314333745	2875	2875	2875	2875	0
333	20230630	140600	314333745	2875	2875	2875	2875	0
334	20230630	140500	314333745	2875	2875	2875	2875	100
335	20230630	140400	314046245	2895	2895	2895	2895	0
336	20230630	140300	314046245	2895	2895	2895	2895	0
337	20230630	140200	314046245	2895	2890	2895	2890	10
338	20230630	140100	314017325	2895	2890	2895	2890	100
339	20230630	140000	313728260	2865	2875	2875	2865	1378
340	20230630	135900	309780230	2865	2875	2875	2865	2200
341	20230630	135800	303466835	2890	2890	2890	2890	0
342	20230630	135700	303466835	2890	2890	2890	2890	1
343	20230630	135600	303463945	2900	2900	2900	2900	0
344	20230630	135500	303463945	2900	2900	2900	2900	0
345	20230630	135400	303463945	2900	2900	2900	2900	0
346	20230630	135300	303463945	2900	2900	2900	2900	0
347	20230630	135200	303463945	2900	2900	2900	2900	0
348	20230630	135100	303463945	2900	2895	2900	2895	3
349	20230630	135000	303455255	2875	2880	2880	2875	4459
350	20230630	134900	290616550	2900	2900	2900	2900	0
351	20230630	134800	290616550	2900	2900	2900	2900	0
352	20230630	134700	290616550	2900	2900	2900	2900	0
353	20230630	134600	290616550	2900	2900	2900	2900	75
354	20230630	134500	290399050	2900	2900	2900	2900	0
355	20230630	134400	290399050	2900	2900	2900	2900	0
356	20230630	134300	290399050	2900	2900	2900	2900	0
357	20230630	134200	290399050	2900	2900	2900	2900	0
358	20230630	134100	290399050	2900	2900	2900	2900	0
359	20230630	134000	290399050	2900	2900	2900	2900	0
360	20230630	133900	290399050	2900	2900	2900	2900	0
361	20230630	133800	290399050	2900	2900	2900	2900	0
362	20230630	133700	290399050	2900	2900	2900	2900	0
363	20230630	133600	290399050	2900	2900	2900	2900	0
364	20230630	133500	290399050	2900	2900	2900	2900	0
365	20230630	133400	290399050	2900	2900	2900	2900	0
366	20230630	133300	290399050	2900	2900	2900	2900	0
367	20230630	133200	290399050	2900	2900	2900	2900	0
368	20230630	133100	290399050	2900	2895	2900	2895	3
369	20230630	133000	290390360	2875	2885	2885	2875	400
370	20230630	132900	289240000	2890	2890	2890	2890	0
371	20230630	132800	289240000	2890	2890	2890	2890	0
372	20230630	132700	289240000	2890	2885	2900	2885	1256
373	20230630	132600	285616200	2895	2895	2895	2895	1
374	20230630	132500	285613305	2900	2895	2900	2895	10
375	20230630	132400	285584350	2885	2885	2885	2885	0
376	20230630	132300	285584350	2885	2885	2885	2885	269
377	20230630	132200	284808285	2900	2900	2900	2900	0
378	20230630	132100	284808285	2900	2900	2900	2900	0
379	20230630	132000	284808285	2900	2900	2900	2900	0
380	20230630	131900	284808285	2900	2900	2900	2900	1
381	20230630	131800	284805385	2885	2885	2885	2885	0
382	20230630	131700	284805385	2885	2885	2885	2885	0
383	20230630	131600	284805385	2885	2885	2885	2885	0
384	20230630	131500	284805385	2885	2880	2885	2880	1686
385	20230630	131400	279945245	2875	2870	2875	2870	1010
386	20230630	131300	277041645	2870	2870	2870	2870	0
387	20230630	131200	277041645	2870	2870	2870	2870	0
388	20230630	131100	277041645	2870	2870	2870	2870	0
389	20230630	131000	277041645	2870	2870	2870	2870	0
390	20230630	130900	277041645	2870	2870	2870	2870	0
391	20230630	130800	277041645	2870	2870	2870	2870	0
392	20230630	130700	277041645	2870	2870	2870	2870	0
393	20230630	130600	277041645	2870	2870	2870	2870	0
394	20230630	130500	277041645	2870	2870	2870	2870	0
395	20230630	130400	277041645	2870	2870	2870	2870	0
396	20230630	130300	277041645	2870	2870	2870	2870	0
397	20230630	130200	277041645	2870	2870	2870	2870	25
398	20230630	130100	276969895	2870	2870	2870	2870	100
399	20230630	130000	276682895	2870	2870	2870	2870	0
400	20230630	125900	276682895	2870	2870	2870	2870	0
401	20230630	125800	276682895	2870	2870	2870	2870	0
402	20230630	125700	276682895	2870	2870	2870	2870	1
403	20230630	125600	276680025	2870	2870	2870	2870	10
404	20230630	125500	276651325	2875	2875	2875	2875	334
405	20230630	125400	275691075	2875	2875	2875	2875	0
406	20230630	125300	275691075	2875	2875	2875	2875	0
407	20230630	125200	275691075	2875	2875	2875	2875	0
408	20230630	125100	275691075	2875	2875	2875	2875	0
409	20230630	125000	275691075	2875	2875	2875	2875	5
410	20230630	124900	275676700	2880	2880	2880	2880	0
411	20230630	124800	275676700	2880	2880	2880	2880	0
412	20230630	124700	275676700	2880	2880	2880	2880	0
413	20230630	124600	275676700	2880	2880	2880	2880	0
414	20230630	124500	275676700	2880	2880	2880	2880	0
415	20230630	124400	275676700	2880	2880	2880	2880	0
416	20230630	124300	275676700	2880	2880	2880	2880	0
417	20230630	124200	275676700	2880	2880	2880	2880	7
418	20230630	124100	275656540	2875	2870	2875	2870	2002
419	20230630	124000	269900800	2855	2855	2855	2855	0
420	20230630	123900	269900800	2855	2855	2855	2855	0
421	20230630	123800	269900800	2855	2855	2855	2855	0
422	20230630	123700	269900800	2855	2855	2855	2855	0
423	20230630	123600	269900800	2855	2855	2855	2855	0
424	20230630	123500	269900800	2855	2855	2855	2855	0
425	20230630	123400	269900800	2855	2855	2855	2855	0
426	20230630	123300	269900800	2855	2855	2855	2855	0
427	20230630	123200	269900800	2855	2855	2855	2855	0
428	20230630	123100	269900800	2855	2855	2855	2855	0
429	20230630	123000	269900800	2855	2855	2855	2855	0
430	20230630	122900	269900800	2855	2855	2855	2855	0
431	20230630	122800	269900800	2855	2855	2855	2855	0
432	20230630	122700	269900800	2855	2855	2855	2855	4545
433	20230630	122600	256924825	2850	2850	2850	2850	0
434	20230630	122500	256924825	2850	2850	2850	2850	46
435	20230630	122400	256793725	2855	2860	2860	2855	455
436	20230630	122300	255494520	2855	2855	2855	2855	0
437	20230630	122200	255494520	2855	2855	2855	2855	0
438	20230630	122100	255494520	2855	2855	2855	2855	150
439	20230630	122000	255066270	2855	2855	2855	2855	0
440	20230630	121900	255066270	2855	2855	2855	2855	0
441	20230630	121800	255066270	2855	2855	2860	2855	5601
442	20230630	121700	239052920	2855	2845	2855	2845	2041
443	20230630	121600	233235705	2850	2845	2850	2845	215
444	20230630	121500	232623780	2840	2840	2840	2840	0
445	20230630	121400	232623780	2840	2840	2840	2840	0
446	20230630	121300	232623780	2840	2840	2840	2840	0
447	20230630	121200	232623780	2840	2840	2840	2840	0
448	20230630	121100	232623780	2840	2840	2840	2840	0
449	20230630	121000	232623780	2840	2840	2840	2840	173
450	20230630	120900	232132460	2840	2850	2850	2840	2357
451	20230630	120800	225433360	2850	2850	2850	2850	1
452	20230630	120700	225430510	2850	2850	2850	2850	0
453	20230630	120600	225430510	2850	2850	2850	2850	0
454	20230630	120500	225430510	2850	2850	2850	2850	0
455	20230630	120400	225430510	2850	2850	2850	2850	0
456	20230630	120300	225430510	2850	2850	2850	2850	0
457	20230630	120200	225430510	2850	2850	2850	2850	0
458	20230630	120100	225430510	2850	2850	2850	2850	1
459	20230630	120000	225427660	2850	2850	2850	2850	31
460	20230630	115900	225339310	2860	2860	2860	2860	0
461	20230630	115800	225339310	2860	2860	2860	2860	0
462	20230630	115700	225339310	2860	2860	2860	2860	0
463	20230630	115600	225339310	2860	2860	2860	2860	0
464	20230630	115500	225339310	2860	2860	2860	2860	0
465	20230630	115400	225339310	2860	2860	2860	2860	1
466	20230630	115300	225336450	2850	2850	2850	2850	0
467	20230630	115200	225336450	2850	2850	2850	2850	0
468	20230630	115100	225336450	2850	2850	2850	2850	0
469	20230630	115000	225336450	2850	2850	2850	2850	5
470	20230630	114900	225322200	2850	2850	2850	2850	1343
471	20230630	114800	221494650	2850	2850	2850	2850	0
472	20230630	114700	221494650	2850	2855	2855	2850	652
473	20230630	114600	219636315	2855	2855	2855	2855	0
474	20230630	114500	219636315	2855	2855	2855	2855	139
475	20230630	114400	219239470	2855	2855	2855	2855	0
476	20230630	114300	219239470	2855	2855	2855	2855	0
477	20230630	114200	219239470	2855	2855	2855	2855	139
478	20230630	114100	218842625	2855	2860	2860	2855	1438
479	20230630	114000	214730775	2865	2865	2865	2865	2000
480	20230630	113900	209000775	2870	2870	2870	2870	1125
481	20230630	113800	205772025	2870	2870	2870	2870	0
482	20230630	113700	205772025	2870	2870	2870	2870	100
483	20230630	113600	205485025	2870	2870	2870	2870	0
484	20230630	113500	205485025	2870	2870	2870	2870	0
485	20230630	113400	205485025	2870	2870	2870	2870	0
486	20230630	113300	205485025	2870	2870	2870	2870	0
487	20230630	113200	205485025	2870	2870	2870	2870	1475
488	20230630	113100	201251775	2870	2870	2870	2870	0
489	20230630	113000	201251775	2870	2870	2870	2870	1858
490	20230630	112900	195919315	2875	2875	2875	2875	0
491	20230630	112800	195919315	2875	2875	2875	2875	0
492	20230630	112700	195919315	2875	2870	2875	2870	294
493	20230630	112600	195074565	2875	2875	2875	2875	7
494	20230630	112500	195054440	2875	2880	2880	2875	1607
495	20230630	112400	190429770	2885	2885	2885	2885	558
496	20230630	112300	188819940	2885	2885	2885	2885	0
497	20230630	112200	188819940	2885	2885	2885	2885	0
498	20230630	112100	188819940	2885	2885	2885	2885	1
499	20230630	112000	188817055	2885	2885	2885	2885	0
500	20230630	111900	188817055	2885	2885	2885	2885	0
501	20230630	111800	188817055	2885	2885	2885	2885	0
502	20230630	111700	188817055	2885	2885	2885	2885	296
503	20230630	111600	187963095	2885	2885	2885	2885	10
504	20230630	111500	187934245	2885	2885	2885	2885	0
505	20230630	111400	187934245	2885	2885	2885	2885	0
506	20230630	111300	187934245	2885	2885	2885	2885	0
507	20230630	111200	187934245	2885	2885	2885	2885	32
508	20230630	111100	187841925	2885	2885	2885	2885	2017
509	20230630	111000	182022880	2885	2885	2885	2885	3229
510	20230630	110900	172707215	2905	2905	2905	2905	0
511	20230630	110800	172707215	2905	2905	2905	2905	0
512	20230630	110700	172707215	2905	2905	2905	2905	1
513	20230630	110600	172704310	2885	2885	2885	2885	6
514	20230630	110500	172687000	2890	2890	2890	2890	0
515	20230630	110400	172687000	2890	2890	2890	2890	0
516	20230630	110300	172687000	2890	2890	2890	2890	1185
517	20230630	110200	169262350	2890	2895	2895	2890	3029
518	20230630	110100	160503285	2905	2900	2905	2900	708
519	20230630	110000	158450080	2910	2910	2910	2910	0
520	20230630	105900	158450080	2910	2905	2910	2905	10
521	20230630	105800	158421010	2900	2900	2900	2900	6
522	20230630	105700	158403610	2900	2905	2905	2900	171
523	20230630	105600	157907175	2915	2915	2915	2915	0
524	20230630	105500	157907175	2915	2915	2915	2915	0
525	20230630	105400	157907175	2915	2915	2915	2915	0
526	20230630	105300	157907175	2915	2915	2915	2915	0
527	20230630	105200	157907175	2915	2915	2915	2915	0
528	20230630	105100	157907175	2915	2915	2915	2915	0
529	20230630	105000	157907175	2915	2915	2915	2915	0
530	20230630	104900	157907175	2915	2915	2915	2915	0
531	20230630	104800	157907175	2915	2915	2915	2915	0
532	20230630	104700	157907175	2915	2915	2915	2915	0
533	20230630	104600	157907175	2915	2915	2915	2915	0
534	20230630	104500	157907175	2915	2915	2915	2915	0
535	20230630	104400	157907175	2915	2915	2915	2915	0
536	20230630	104300	157907175	2915	2915	2915	2915	0
537	20230630	104200	157907175	2915	2915	2915	2915	0
538	20230630	104100	157907175	2915	2915	2915	2915	0
539	20230630	104000	157907175	2915	2915	2915	2915	0
540	20230630	103900	157907175	2915	2915	2915	2915	1
541	20230630	103800	157904260	2905	2905	2905	2905	0
542	20230630	103700	157904260	2905	2910	2910	2905	1710
543	20230630	103600	152936660	2910	2915	2915	2910	1159
544	20230630	103500	149563870	2920	2920	2920	2920	1
545	20230630	103400	149560950	2925	2920	2925	2920	1000
546	20230630	103300	146640885	2920	2920	2920	2920	0
547	20230630	103200	146640885	2920	2915	2920	2915	2
548	20230630	103100	146635050	2910	2910	2910	2910	392
549	20230630	103000	145494330	2920	2920	2920	2920	0
550	20230630	102900	145494330	2920	2920	2920	2920	1
551	20230630	102800	145491410	2910	2910	2910	2910	0
552	20230630	102700	145491410	2910	2910	2910	2910	0
553	20230630	102600	145491410	2910	2910	2910	2910	500
554	20230630	102500	144036410	2915	2920	2920	2915	2000
555	20230630	102400	138206215	2930	2930	2930	2930	0
556	20230630	102300	138206215	2930	2930	2930	2930	0
557	20230630	102200	138206215	2930	2920	2930	2915	123
558	20230630	102100	137847620	2925	2910	2925	2910	544
559	20230630	102000	136259235	2915	2915	2915	2915	100
560	20230630	101900	135967735	2915	2915	2915	2915	246
561	20230630	101800	135250645	2915	2910	2915	2910	24
562	20230630	101700	135180795	2915	2915	2915	2915	25
563	20230630	101600	135107920	2915	2915	2915	2915	2
564	20230630	101500	135102090	2910	2910	2910	2910	0
565	20230630	101400	135102090	2910	2910	2910	2910	10
566	20230630	101300	135072990	2910	2910	2910	2910	200
567	20230630	101200	134490990	2910	2905	2910	2905	507
568	20230630	101100	133015900	2900	2910	2910	2900	1552
569	20230630	101000	128500100	2910	2910	2910	2910	0
570	20230630	100900	128500100	2910	2910	2910	2910	0
571	20230630	100800	128500100	2910	2910	2910	2910	1
572	20230630	100700	128497190	2895	2895	2895	2895	0
573	20230630	100600	128497190	2895	2895	2895	2895	0
574	20230630	100500	128497190	2895	2895	2895	2895	0
575	20230630	100400	128497190	2895	2880	2895	2880	303
576	20230630	100300	127622090	2870	2870	2870	2870	0
577	20230630	100200	127622090	2870	2870	2870	2870	0
578	20230630	100100	127622090	2870	2870	2870	2870	0
579	20230630	100000	127622090	2870	2870	2870	2870	0
580	20230630	095900	127622090	2870	2870	2870	2870	0
581	20230630	095800	127622090	2870	2870	2870	2870	0
582	20230630	095700	127622090	2870	2870	2870	2870	26
583	20230630	095600	127547470	2870	2870	2870	2870	0
584	20230630	095500	127547470	2870	2865	2870	2865	200
585	20230630	095400	126973600	2855	2855	2855	2855	0
586	20230630	095300	126973600	2855	2855	2855	2855	2
587	20230630	095200	126967890	2875	2875	2875	2875	1
588	20230630	095100	126965015	2860	2860	2860	2860	0
589	20230630	095000	126965015	2860	2860	2860	2860	403
590	20230630	094900	125812435	2890	2885	2890	2885	10
591	20230630	094800	125783575	2890	2890	2890	2835	6223
592	20230630	094700	107979760	2900	2900	2900	2900	0
593	20230630	094600	107979760	2900	2900	2900	2900	0
594	20230630	094500	107979760	2900	2900	2900	2900	50
595	20230630	094400	107834760	2900	2910	2910	2900	53
596	20230630	094300	107680930	2910	2910	2910	2910	0
597	20230630	094200	107680930	2910	2910	2910	2910	0
598	20230630	094100	107680930	2910	2890	2910	2890	642
599	20230630	094000	105815550	2890	2875	2915	2875	2089
600	20230630	093900	99806485	2875	2875	2875	2875	1077
601	20230630	093800	96710110	2875	2860	2875	2860	550
602	20230630	093700	95129910	2870	2855	2870	2855	2248
603	20230630	093600	88702900	2870	2865	2870	2865	8
604	20230630	093500	88679975	2870	2850	2870	2850	1001
605	20230630	093400	85827105	2850	2845	2850	2845	2586
606	20230630	093300	78465505	2840	2835	2840	2835	756
607	20230630	093200	76319560	2820	2820	2820	2820	0
608	20230630	093100	76319560	2820	2820	2820	2820	0
609	20230630	093000	76319560	2820	2820	2820	2820	0
610	20230630	092900	76319560	2820	2820	2820	2820	0
611	20230630	092800	76319560	2820	2820	2820	2820	8
612	20230630	092700	76297000	2820	2820	2820	2820	2152
613	20230630	092600	70228360	2805	2805	2805	2805	1469
614	20230630	092500	66107815	2805	2815	2815	2805	6977
615	20230630	092400	46499545	2820	2820	2820	2820	0
616	20230630	092300	46499545	2820	2820	2820	2820	0
617	20230630	092200	46499545	2820	2820	2820	2820	364
618	20230630	092100	45473065	2820	2820	2820	2820	184
619	20230630	092000	44954185	2820	2820	2820	2820	2886
620	20230630	091900	36815665	2820	2825	2825	2820	568
621	20230630	091800	35213630	2825	2825	2825	2825	260
622	20230630	091700	34479130	2825	2830	2830	2825	650
623	20230630	091600	32641880	2830	2830	2830	2830	779
624	20230630	091500	30437310	2835	2835	2835	2835	0
625	20230630	091400	30437310	2835	2835	2840	2835	530
626	20230630	091300	28933160	2840	2840	2840	2840	0
627	20230630	091200	28933160	2840	2840	2840	2840	0
628	20230630	091100	28933160	2840	2825	2840	2825	844
629	20230630	091000	26541360	2825	2825	2825	2825	180
630	20230630	090900	26032860	2825	2825	2825	2825	200
631	20230630	090800	25467860	2825	2820	2840	2820	392
632	20230630	090700	24359910	2820	2820	2820	2815	2677
633	20230630	090600	16811835	2815	2815	2815	2815	509
634	20230630	090500	15379000	2830	2820	2830	2810	2640
635	20230630	090400	7932200	2830	2875	2875	2830	1931
636	20230630	090300	2460830	2885	2885	2885	2885	0
637	20230630	090200	2460830	2885	2885	2885	2885	0
638	20230630	090100	2460830	2885	2885	2885	2885	1
639	20230630	090000	2457945	2835	2835	2835	2835	867