KissMeData/251120/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	202200	314929580	16680	16680	16680	16680	674
3	20230630	202100	314929580	16680	16680	16680	16680	0
4	20230630	202000	314929580	16680	16680	16680	16680	0
5	20230630	201900	314929580	16680	16680	16680	16680	0
6	20230630	201800	314929580	16680	16680	16680	16680	0
7	20230630	201700	314929580	16680	16680	16680	16680	0
8	20230630	201600	314929580	16680	16680	16680	16680	0
9	20230630	201500	314929580	16680	16680	16680	16680	0
10	20230630	201400	314929580	16680	16680	16680	16680	0
11	20230630	201300	314929580	16680	16680	16680	16680	0
12	20230630	201200	314929580	16680	16680	16680	16680	0
13	20230630	201100	314929580	16680	16680	16680	16680	0
14	20230630	201000	314929580	16680	16680	16680	16680	0
15	20230630	200900	314929580	16680	16680	16680	16680	0
16	20230630	200800	314929580	16680	16680	16680	16680	0
17	20230630	200700	314929580	16680	16680	16680	16680	0
18	20230630	200600	314929580	16680	16680	16680	16680	0
19	20230630	200500	314929580	16680	16680	16680	16680	0
20	20230630	200400	314929580	16680	16680	16680	16680	0
21	20230630	200300	314929580	16680	16680	16680	16680	0
22	20230630	200200	314929580	16680	16680	16680	16680	0
23	20230630	200100	314929580	16680	16680	16680	16680	0
24	20230630	200000	314929580	16680	16680	16680	16680	0
25	20230630	195900	314929580	16680	16680	16680	16680	0
26	20230630	195800	314929580	16680	16680	16680	16680	0
27	20230630	195700	314929580	16680	16680	16680	16680	0
28	20230630	195600	314929580	16680	16680	16680	16680	0
29	20230630	195500	314929580	16680	16680	16680	16680	0
30	20230630	195400	314929580	16680	16680	16680	16680	0
31	20230630	195300	314929580	16680	16680	16680	16680	0
32	20230630	195200	314929580	16680	16680	16680	16680	674
33	20230630	195100	314929580	16680	16680	16680	16680	0
34	20230630	195000	314929580	16680	16680	16680	16680	0
35	20230630	194900	314929580	16680	16680	16680	16680	0
36	20230630	194800	314929580	16680	16680	16680	16680	0
37	20230630	194700	314929580	16680	16680	16680	16680	0
38	20230630	194600	314929580	16680	16680	16680	16680	0
39	20230630	194500	314929580	16680	16680	16680	16680	0
40	20230630	194400	314929580	16680	16680	16680	16680	0
41	20230630	194300	314929580	16680	16680	16680	16680	0
42	20230630	194200	314929580	16680	16680	16680	16680	0
43	20230630	194100	314929580	16680	16680	16680	16680	0
44	20230630	194000	314929580	16680	16680	16680	16680	0
45	20230630	193900	314929580	16680	16680	16680	16680	0
46	20230630	193800	314929580	16680	16680	16680	16680	0
47	20230630	193700	314929580	16680	16680	16680	16680	0
48	20230630	193600	314929580	16680	16680	16680	16680	0
49	20230630	193500	314929580	16680	16680	16680	16680	0
50	20230630	193400	314929580	16680	16680	16680	16680	0
51	20230630	193300	314929580	16680	16680	16680	16680	0
52	20230630	193200	314929580	16680	16680	16680	16680	0
53	20230630	193100	314929580	16680	16680	16680	16680	0
54	20230630	193000	314929580	16680	16680	16680	16680	0
55	20230630	192900	314929580	16680	16680	16680	16680	0
56	20230630	192800	314929580	16680	16680	16680	16680	0
57	20230630	192700	314929580	16680	16680	16680	16680	0
58	20230630	192600	314929580	16680	16680	16680	16680	0
59	20230630	192500	314929580	16680	16680	16680	16680	0
60	20230630	192400	314929580	16680	16680	16680	16680	0
61	20230630	192300	314929580	16680	16680	16680	16680	0
62	20230630	192200	314929580	16680	16680	16680	16680	674
63	20230630	192100	314929580	16680	16680	16680	16680	0
64	20230630	192000	314929580	16680	16680	16680	16680	0
65	20230630	191900	314929580	16680	16680	16680	16680	0
66	20230630	191800	314929580	16680	16680	16680	16680	0
67	20230630	191700	314929580	16680	16680	16680	16680	0
68	20230630	191600	314929580	16680	16680	16680	16680	0
69	20230630	191500	314929580	16680	16680	16680	16680	0
70	20230630	191400	314929580	16680	16680	16680	16680	0
71	20230630	191300	314929580	16680	16680	16680	16680	0
72	20230630	191200	314929580	16680	16680	16680	16680	0
73	20230630	191100	314929580	16680	16680	16680	16680	0
74	20230630	191000	314929580	16680	16680	16680	16680	0
75	20230630	190900	314929580	16680	16680	16680	16680	0
76	20230630	190800	314929580	16680	16680	16680	16680	0
77	20230630	190700	314929580	16680	16680	16680	16680	0
78	20230630	190600	314929580	16680	16680	16680	16680	0
79	20230630	190500	314929580	16680	16680	16680	16680	0
80	20230630	190400	314929580	16680	16680	16680	16680	0
81	20230630	190300	314929580	16680	16680	16680	16680	0
82	20230630	190200	314929580	16680	16680	16680	16680	0
83	20230630	190100	314929580	16680	16680	16680	16680	0
84	20230630	190000	314929580	16680	16680	16680	16680	0
85	20230630	185900	314929580	16680	16680	16680	16680	0
86	20230630	185800	314929580	16680	16680	16680	16680	0
87	20230630	185700	314929580	16680	16680	16680	16680	0
88	20230630	185600	314929580	16680	16680	16680	16680	0
89	20230630	185500	314929580	16680	16680	16680	16680	0
90	20230630	185400	314929580	16680	16680	16680	16680	0
91	20230630	185300	314929580	16680	16680	16680	16680	0
92	20230630	185200	314929580	16680	16680	16680	16680	674
93	20230630	185100	314929580	16680	16680	16680	16680	0
94	20230630	185000	314929580	16680	16680	16680	16680	0
95	20230630	184900	314929580	16680	16680	16680	16680	0
96	20230630	184800	314929580	16680	16680	16680	16680	0
97	20230630	184700	314929580	16680	16680	16680	16680	0
98	20230630	184600	314929580	16680	16680	16680	16680	0
99	20230630	184500	314929580	16680	16680	16680	16680	0
100	20230630	184400	314929580	16680	16680	16680	16680	0
101	20230630	184300	314929580	16680	16680	16680	16680	0
102	20230630	184200	314929580	16680	16680	16680	16680	0
103	20230630	184100	314929580	16680	16680	16680	16680	0
104	20230630	184000	314929580	16680	16680	16680	16680	0
105	20230630	183900	314929580	16680	16680	16680	16680	0
106	20230630	183800	314929580	16680	16680	16680	16680	0
107	20230630	183700	314929580	16680	16680	16680	16680	0
108	20230630	183600	314929580	16680	16680	16680	16680	0
109	20230630	183500	314929580	16680	16680	16680	16680	0
110	20230630	183400	314929580	16680	16680	16680	16680	0
111	20230630	183300	314929580	16680	16680	16680	16680	0
112	20230630	183200	314929580	16680	16680	16680	16680	0
113	20230630	183100	314929580	16680	16680	16680	16680	0
114	20230630	183000	314929580	16680	16680	16680	16680	0
115	20230630	182900	314929580	16680	16680	16680	16680	0
116	20230630	182800	314929580	16680	16680	16680	16680	0
117	20230630	182700	314929580	16680	16680	16680	16680	0
118	20230630	182600	314929580	16680	16680	16680	16680	0
119	20230630	182500	314929580	16680	16680	16680	16680	0
120	20230630	182400	314929580	16680	16680	16680	16680	0
121	20230630	182300	314929580	16680	16680	16680	16680	0
122	20230630	182200	314929580	16680	16680	16680	16680	674
123	20230630	182100	314929580	16680	16680	16680	16680	0
124	20230630	182000	314929580	16680	16680	16680	16680	0
125	20230630	181900	314929580	16680	16680	16680	16680	0
126	20230630	181800	314929580	16680	16680	16680	16680	0
127	20230630	181700	314929580	16680	16680	16680	16680	0
128	20230630	181600	314929580	16680	16680	16680	16680	0
129	20230630	181500	314929580	16680	16680	16680	16680	0
130	20230630	181400	314929580	16680	16680	16680	16680	0
131	20230630	181300	314929580	16680	16680	16680	16680	0
132	20230630	181200	314929580	16680	16680	16680	16680	0
133	20230630	181100	314929580	16680	16680	16680	16680	0
134	20230630	181000	314929580	16680	16680	16680	16680	0
135	20230630	180900	314929580	16680	16680	16680	16680	0
136	20230630	180800	314929580	16680	16680	16680	16680	0
137	20230630	180700	314929580	16680	16680	16680	16680	0
138	20230630	180600	314929580	16680	16680	16680	16680	0
139	20230630	180500	314929580	16680	16680	16680	16680	0
140	20230630	180400	314929580	16680	16680	16680	16680	0
141	20230630	180300	314929580	16680	16680	16680	16680	0
142	20230630	180200	314929580	16680	16680	16680	16680	0
143	20230630	180100	314929580	16680	16680	16680	16680	0
144	20230630	180000	314929580	16680	16680	16680	16680	0
145	20230630	175900	314929580	16680	16680	16680	16680	0
146	20230630	175800	314929580	16680	16680	16680	16680	0
147	20230630	175700	314929580	16680	16680	16680	16680	0
148	20230630	175600	314929580	16680	16680	16680	16680	0
149	20230630	175500	314929580	16680	16680	16680	16680	0
150	20230630	175400	314929580	16680	16680	16680	16680	0
151	20230630	175300	314929580	16680	16680	16680	16680	0
152	20230630	175200	314929580	16680	16680	16680	16680	674
153	20230630	175100	314929580	16680	16680	16680	16680	0
154	20230630	175000	314929580	16680	16680	16680	16680	0
155	20230630	174900	314929580	16680	16680	16680	16680	0
156	20230630	174800	314929580	16680	16680	16680	16680	0
157	20230630	174700	314929580	16680	16680	16680	16680	0
158	20230630	174600	314929580	16680	16680	16680	16680	0
159	20230630	174500	314929580	16680	16680	16680	16680	0
160	20230630	174400	314929580	16680	16680	16680	16680	0
161	20230630	174300	314929580	16680	16680	16680	16680	0
162	20230630	174200	314929580	16680	16680	16680	16680	0
163	20230630	174100	314929580	16680	16680	16680	16680	0
164	20230630	174000	314929580	16680	16680	16680	16680	0
165	20230630	173900	314929580	16680	16680	16680	16680	0
166	20230630	173800	314929580	16680	16680	16680	16680	0
167	20230630	173700	314929580	16680	16680	16680	16680	0
168	20230630	173600	314929580	16680	16680	16680	16680	0
169	20230630	173500	314929580	16680	16680	16680	16680	0
170	20230630	173400	314929580	16680	16680	16680	16680	0
171	20230630	173300	314929580	16680	16680	16680	16680	0
172	20230630	173200	314929580	16680	16680	16680	16680	0
173	20230630	173100	314929580	16680	16680	16680	16680	0
174	20230630	173000	314929580	16680	16680	16680	16680	0
175	20230630	172900	314929580	16680	16680	16680	16680	0
176	20230630	172800	314929580	16680	16680	16680	16680	0
177	20230630	172700	314929580	16680	16680	16680	16680	0
178	20230630	172600	314929580	16680	16680	16680	16680	0
179	20230630	172500	314929580	16680	16680	16680	16680	0
180	20230630	172400	314929580	16680	16680	16680	16680	0
181	20230630	172300	314929580	16680	16680	16680	16680	0
182	20230630	172200	314929580	16680	16680	16680	16680	674
183	20230630	172100	314929580	16680	16680	16680	16680	0
184	20230630	172000	314929580	16680	16680	16680	16680	0
185	20230630	171900	314929580	16680	16680	16680	16680	0
186	20230630	171800	314929580	16680	16680	16680	16680	0
187	20230630	171700	314929580	16680	16680	16680	16680	0
188	20230630	171600	314929580	16680	16680	16680	16680	0
189	20230630	171500	314929580	16680	16680	16680	16680	0
190	20230630	171400	314929580	16680	16680	16680	16680	0
191	20230630	171300	314929580	16680	16680	16680	16680	0
192	20230630	171200	314929580	16680	16680	16680	16680	0
193	20230630	171100	314929580	16680	16680	16680	16680	0
194	20230630	171000	314929580	16680	16680	16680	16680	0
195	20230630	170900	314929580	16680	16680	16680	16680	0
196	20230630	170800	314929580	16680	16680	16680	16680	0
197	20230630	170700	314929580	16680	16680	16680	16680	0
198	20230630	170600	314929580	16680	16680	16680	16680	0
199	20230630	170500	314929580	16680	16680	16680	16680	0
200	20230630	170400	314929580	16680	16680	16680	16680	0
201	20230630	170300	314929580	16680	16680	16680	16680	0
202	20230630	170200	314929580	16680	16680	16680	16680	0
203	20230630	170100	314929580	16680	16680	16680	16680	0
204	20230630	170000	314929580	16680	16680	16680	16680	0
205	20230630	165900	314929580	16680	16680	16680	16680	0
206	20230630	165800	314929580	16680	16680	16680	16680	0
207	20230630	165700	314929580	16680	16680	16680	16680	0
208	20230630	165600	314929580	16680	16680	16680	16680	0
209	20230630	165500	314929580	16680	16680	16680	16680	0
210	20230630	165400	314929580	16680	16680	16680	16680	0
211	20230630	165300	314929580	16680	16680	16680	16680	0
212	20230630	165200	314929580	16680	16680	16680	16680	674
213	20230630	165100	314929580	16680	16680	16680	16680	0
214	20230630	165000	314929580	16680	16680	16680	16680	0
215	20230630	164900	314929580	16680	16680	16680	16680	0
216	20230630	164800	314929580	16680	16680	16680	16680	0
217	20230630	164700	314929580	16680	16680	16680	16680	0
218	20230630	164600	314929580	16680	16680	16680	16680	0
219	20230630	164500	314929580	16680	16680	16680	16680	0
220	20230630	164400	314929580	16680	16680	16680	16680	0
221	20230630	164300	314929580	16680	16680	16680	16680	0
222	20230630	164200	314929580	16680	16680	16680	16680	0
223	20230630	164100	314929580	16680	16680	16680	16680	0
224	20230630	164000	314929580	16680	16680	16680	16680	0
225	20230630	163900	314929580	16680	16680	16680	16680	0
226	20230630	163800	314929580	16680	16680	16680	16680	0
227	20230630	163700	314929580	16680	16680	16680	16680	0
228	20230630	163600	314929580	16680	16680	16680	16680	0
229	20230630	163500	314929580	16680	16680	16680	16680	0
230	20230630	163400	314929580	16680	16680	16680	16680	0
231	20230630	163300	314929580	16680	16680	16680	16680	0
232	20230630	163200	314929580	16680	16680	16680	16680	0
233	20230630	163100	314929580	16680	16680	16680	16680	0
234	20230630	163000	314929580	16680	16680	16680	16680	0
235	20230630	162900	314929580	16680	16680	16680	16680	0
236	20230630	162800	314929580	16680	16680	16680	16680	0
237	20230630	162700	314929580	16680	16680	16680	16680	0
238	20230630	162600	314929580	16680	16680	16680	16680	0
239	20230630	162500	314929580	16680	16680	16680	16680	0
240	20230630	162400	314929580	16680	16680	16680	16680	0
241	20230630	162300	314929580	16680	16680	16680	16680	0
242	20230630	162200	314929580	16680	16680	16680	16680	674
243	20230630	162100	314929580	16680	16680	16680	16680	0
244	20230630	162000	314929580	16680	16680	16680	16680	0
245	20230630	161900	314929580	16680	16680	16680	16680	0
246	20230630	161800	314929580	16680	16680	16680	16680	0
247	20230630	161700	314929580	16680	16680	16680	16680	0
248	20230630	161600	314929580	16680	16680	16680	16680	0
249	20230630	161500	314929580	16680	16680	16680	16680	0
250	20230630	161400	314929580	16680	16680	16680	16680	0
251	20230630	161300	314929580	16680	16680	16680	16680	0
252	20230630	161200	314929580	16680	16680	16680	16680	0
253	20230630	161100	314929580	16680	16680	16680	16680	0
254	20230630	161000	314929580	16680	16680	16680	16680	0
255	20230630	160900	314929580	16680	16680	16680	16680	0
256	20230630	160800	314929580	16680	16680	16680	16680	0
257	20230630	160700	314929580	16680	16680	16680	16680	0
258	20230630	160600	314929580	16680	16680	16680	16680	0
259	20230630	160500	314929580	16680	16680	16680	16680	0
260	20230630	160400	314929580	16680	16680	16680	16680	0
261	20230630	160300	314929580	16680	16680	16680	16680	0
262	20230630	160200	314929580	16680	16680	16680	16680	0
263	20230630	160100	314929580	16680	16680	16680	16680	0
264	20230630	160000	314929580	16680	16680	16680	16680	0
265	20230630	155900	314929580	16680	16680	16680	16680	0
266	20230630	155800	314929580	16680	16680	16680	16680	0
267	20230630	155700	314929580	16680	16680	16680	16680	0
268	20230630	155600	314929580	16680	16680	16680	16680	0
269	20230630	155500	314929580	16680	16680	16680	16680	0
270	20230630	155400	314929580	16680	16680	16680	16680	0
271	20230630	155300	314929580	16680	16680	16680	16680	0
272	20230630	155200	314929580	16680	16680	16680	16680	674
273	20230630	155100	314929580	16680	16680	16680	16680	0
274	20230630	155000	314929580	16680	16680	16680	16680	0
275	20230630	154900	314929580	16680	16680	16680	16680	0
276	20230630	154800	314929580	16680	16680	16680	16680	0
277	20230630	154700	314929580	16680	16680	16680	16680	0
278	20230630	154600	314929580	16680	16680	16680	16680	0
279	20230630	154500	314929580	16680	16680	16680	16680	0
280	20230630	154400	314929580	16680	16680	16680	16680	0
281	20230630	154300	314929580	16680	16680	16680	16680	0
282	20230630	154200	314929580	16680	16680	16680	16680	0
283	20230630	154100	314929580	16680	16680	16680	16680	0
284	20230630	154000	314929580	16680	16680	16680	16680	0
285	20230630	153900	314929580	16680	16680	16680	16680	0
286	20230630	153800	314929580	16680	16680	16680	16680	0
287	20230630	153700	314929580	16680	16680	16680	16680	0
288	20230630	153600	314929580	16680	16680	16680	16680	0
289	20230630	153500	314929580	16680	16680	16680	16680	0
290	20230630	153400	314929580	16680	16680	16680	16680	0
291	20230630	153300	314929580	16680	16680	16680	16680	0
292	20230630	153200	314929580	16680	16680	16680	16680	0
293	20230630	153100	314929580	16680	16680	16680	16680	0
294	20230630	153000	314929580	16680	16680	16680	16680	674
295	20230630	152900	303687260	16800	16800	16800	16800	0
296	20230630	152800	303687260	16800	16800	16800	16800	0
297	20230630	152700	303687260	16800	16800	16800	16800	0
298	20230630	152600	303687260	16800	16800	16800	16800	0
299	20230630	152500	303687260	16800	16800	16800	16800	0
300	20230630	152400	303687260	16800	16800	16800	16800	0
301	20230630	152300	303687260	16800	16800	16800	16800	0
302	20230630	152200	303687260	16800	16800	16800	16800	0
303	20230630	152100	303687260	16800	16800	16800	16800	0
304	20230630	152000	303687260	16800	16800	16800	16800	0
305	20230630	151900	303687260	16800	16800	16800	16800	9
306	20230630	151800	303536060	16800	16800	16800	16800	0
307	20230630	151700	303536060	16800	16790	16800	16790	100
308	20230630	151600	301856450	16790	16790	16790	16790	0
309	20230630	151500	301856450	16790	16790	16790	16790	0
310	20230630	151400	301856450	16790	16790	16790	16790	0
311	20230630	151300	301856450	16790	16790	16790	16790	0
312	20230630	151200	301856450	16790	16790	16790	16790	0
313	20230630	151100	301856450	16790	16790	16790	16790	0
314	20230630	151000	301856450	16790	16790	16790	16790	0
315	20230630	150900	301856450	16790	16790	16790	16790	0
316	20230630	150800	301856450	16790	16790	16790	16790	0
317	20230630	150700	301856450	16790	16790	16790	16790	1
318	20230630	150600	301839660	16760	16760	16760	16760	1
319	20230630	150500	301822900	16650	16700	16700	16650	1100
320	20230630	150400	283466470	16700	16800	16800	16700	2311
321	20230630	150300	244866810	16800	16800	16800	16800	0
322	20230630	150200	244866810	16800	16800	16800	16800	0
323	20230630	150100	244866810	16800	16800	16800	16800	0
324	20230630	150000	244866810	16800	16800	16800	16800	20
325	20230630	145900	244530810	16800	16800	16800	16800	0
326	20230630	145800	244530810	16800	16800	16800	16800	0
327	20230630	145700	244530810	16800	16800	16800	16800	0
328	20230630	145600	244530810	16800	16800	16800	16800	193
329	20230630	145500	241288410	16800	16800	16800	16800	7
330	20230630	145400	241170810	16770	16770	16770	16770	2
331	20230630	145300	241137270	16780	16780	16780	16780	0
332	20230630	145200	241137270	16780	16780	16780	16780	0
333	20230630	145100	241137270	16780	16780	16780	16780	0
334	20230630	145000	241137270	16780	16780	16780	16780	10
335	20230630	144900	240969470	16770	16770	16770	16770	0
336	20230630	144800	240969470	16770	16770	16770	16770	142
337	20230630	144700	238588130	16820	16820	16820	16820	0
338	20230630	144600	238588130	16820	16820	16820	16820	0
339	20230630	144500	238588130	16820	16820	16820	16820	0
340	20230630	144400	238588130	16820	16820	16820	16820	0
341	20230630	144300	238588130	16820	16820	16820	16820	1
342	20230630	144200	238571310	16810	16810	16810	16810	0
343	20230630	144100	238571310	16810	16810	16810	16810	0
344	20230630	144000	238571310	16810	16810	16810	16810	0
345	20230630	143900	238571310	16810	16810	16810	16810	0
346	20230630	143800	238571310	16810	16810	16810	16810	0
347	20230630	143700	238571310	16810	16810	16810	16810	0
348	20230630	143600	238571310	16810	16810	16810	16810	0
349	20230630	143500	238571310	16810	16810	16810	16810	0
350	20230630	143400	238571310	16810	16810	16810	16810	0
351	20230630	143300	238571310	16810	16810	16810	16810	0
352	20230630	143200	238571310	16810	16820	16820	16810	196
353	20230630	143100	235275550	16820	16820	16820	16820	80
354	20230630	143000	233929950	16810	16810	16810	16810	20
355	20230630	142900	233593750	16660	16820	16820	16660	899
356	20230630	142800	218560100	16820	16820	16820	16820	1
357	20230630	142700	218543280	16850	16850	16850	16850	0
358	20230630	142600	218543280	16850	16850	16850	16850	0
359	20230630	142500	218543280	16850	16850	16850	16850	0
360	20230630	142400	218543280	16850	16850	16850	16850	0
361	20230630	142300	218543280	16850	16850	16850	16850	0
362	20230630	142200	218543280	16850	16850	16850	16850	0
363	20230630	142100	218543280	16850	16850	16850	16850	0
364	20230630	142000	218543280	16850	16850	16850	16850	0
365	20230630	141900	218543280	16850	16850	16850	16850	0
366	20230630	141800	218543280	16850	16850	16850	16850	0
367	20230630	141700	218543280	16850	16850	16850	16850	0
368	20230630	141600	218543280	16850	16850	16850	16850	0
369	20230630	141500	218543280	16850	16850	16850	16850	0
370	20230630	141400	218543280	16850	16850	16850	16850	0
371	20230630	141300	218543280	16850	16850	16850	16850	0
372	20230630	141200	218543280	16850	16850	16850	16850	0
373	20230630	141100	218543280	16850	16850	16850	16850	0
374	20230630	141000	218543280	16850	16850	16850	16850	1
375	20230630	140900	218526430	16750	16750	16750	16750	0
376	20230630	140800	218526430	16750	16750	16750	16750	0
377	20230630	140700	218526430	16750	16750	16750	16750	0
378	20230630	140600	218526430	16750	16750	16750	16750	0
379	20230630	140500	218526430	16750	16750	16750	16750	0
380	20230630	140400	218526430	16750	16750	16750	16750	0
381	20230630	140300	218526430	16750	16750	16750	16750	0
382	20230630	140200	218526430	16750	16750	16750	16750	0
383	20230630	140100	218526430	16750	16750	16750	16750	0
384	20230630	140000	218526430	16750	16750	16750	16750	0
385	20230630	135900	218526430	16750	16750	16750	16750	0
386	20230630	135800	218526430	16750	16750	16750	16750	0
387	20230630	135700	218526430	16750	16750	16750	16750	100
388	20230630	135600	216851430	16750	16750	16750	16750	373
389	20230630	135500	210603680	16740	16810	16810	16740	239
390	20230630	135400	206601090	16870	16870	16870	16870	0
391	20230630	135300	206601090	16870	16870	16870	16870	0
392	20230630	135200	206601090	16870	16870	16870	16870	0
393	20230630	135100	206601090	16870	16870	16870	16870	0
394	20230630	135000	206601090	16870	16870	16870	16870	1
395	20230630	134900	206584220	16800	16800	16800	16800	0
396	20230630	134800	206584220	16800	16800	16800	16800	0
397	20230630	134700	206584220	16800	16800	16800	16800	0
398	20230630	134600	206584220	16800	16800	16800	16800	557
399	20230630	134500	197226620	16800	16800	16800	16800	0
400	20230630	134400	197226620	16800	16800	16800	16800	0
401	20230630	134300	197226620	16800	16800	16800	16800	0
402	20230630	134200	197226620	16800	16800	16800	16800	6
403	20230630	134100	197125820	16770	16770	16770	16770	0
404	20230630	134000	197125820	16770	16800	16800	16770	334
405	20230630	133900	191523440	16800	16800	16800	16800	0
406	20230630	133800	191523440	16800	16800	16800	16800	0
407	20230630	133700	191523440	16800	16820	16820	16800	100
408	20230630	133600	189843340	16890	16890	16890	16890	0
409	20230630	133500	189843340	16890	16890	16890	16890	0
410	20230630	133400	189843340	16890	16890	16890	16890	0
411	20230630	133300	189843340	16890	16890	16890	16890	0
412	20230630	133200	189843340	16890	16890	16890	16890	0
413	20230630	133100	189843340	16890	16890	16890	16890	5
414	20230630	133000	189758890	16810	16810	16810	16810	0
415	20230630	132900	189758890	16810	16810	16810	16810	0
416	20230630	132800	189758890	16810	16810	16810	16810	0
417	20230630	132700	189758890	16810	16810	16810	16810	0
418	20230630	132600	189758890	16810	16810	16810	16810	0
419	20230630	132500	189758890	16810	16810	16810	16810	0
420	20230630	132400	189758890	16810	16810	16810	16810	0
421	20230630	132300	189758890	16810	16810	16810	16810	0
422	20230630	132200	189758890	16810	16810	16810	16810	0
423	20230630	132100	189758890	16810	16810	16810	16810	0
424	20230630	132000	189758890	16810	16810	16810	16810	0
425	20230630	131900	189758890	16810	16810	16810	16810	1
426	20230630	131800	189742080	16890	16890	16890	16890	0
427	20230630	131700	189742080	16890	16890	16890	16890	0
428	20230630	131600	189742080	16890	16890	16890	16890	0
429	20230630	131500	189742080	16890	16890	16890	16890	0
430	20230630	131400	189742080	16890	16890	16890	16890	0
431	20230630	131300	189742080	16890	16890	16890	16890	0
432	20230630	131200	189742080	16890	16890	16890	16890	1
433	20230630	131100	189725190	16810	16810	16810	16810	0
434	20230630	131000	189725190	16810	16810	16810	16810	1
435	20230630	130900	189708380	16880	16880	16880	16880	0
436	20230630	130800	189708380	16880	16880	16880	16880	0
437	20230630	130700	189708380	16880	16880	16880	16880	0
438	20230630	130600	189708380	16880	16880	16880	16880	0
439	20230630	130500	189708380	16880	16880	16880	16880	55
440	20230630	130400	188779980	16880	16880	16880	16880	0
441	20230630	130300	188779980	16880	16880	16880	16880	0
442	20230630	130200	188779980	16880	16880	16880	16880	0
443	20230630	130100	188779980	16880	16880	16880	16880	0
444	20230630	130000	188779980	16880	16880	16880	16880	3
445	20230630	125900	188729340	16880	16880	16880	16880	0
446	20230630	125800	188729340	16880	16880	16880	16880	0
447	20230630	125700	188729340	16880	16880	16880	16880	700
448	20230630	125600	176913340	16880	16880	16880	16880	0
449	20230630	125500	176913340	16880	16880	16880	16880	0
450	20230630	125400	176913340	16880	16880	16880	16880	0
451	20230630	125300	176913340	16880	16880	16880	16880	0
452	20230630	125200	176913340	16880	16880	16880	16880	0
453	20230630	125100	176913340	16880	16880	16880	16880	0
454	20230630	125000	176913340	16880	16880	16880	16880	0
455	20230630	124900	176913340	16880	16880	16880	16880	0
456	20230630	124800	176913340	16880	16880	16880	16880	0
457	20230630	124700	176913340	16880	16880	16880	16880	0
458	20230630	124600	176913340	16880	16880	16880	16880	0
459	20230630	124500	176913340	16880	16880	16880	16880	0
460	20230630	124400	176913340	16880	16880	16880	16880	0
461	20230630	124300	176913340	16880	16880	16880	16880	0
462	20230630	124200	176913340	16880	16880	16880	16880	0
463	20230630	124100	176913340	16880	16880	16880	16880	0
464	20230630	124000	176913340	16880	16880	16880	16880	0
465	20230630	123900	176913340	16880	16880	16880	16880	0
466	20230630	123800	176913340	16880	16880	16880	16880	9
467	20230630	123700	176761420	16880	16880	16880	16880	11
468	20230630	123600	176575740	16880	16880	16880	16880	0
469	20230630	123500	176575740	16880	16880	16880	16880	0
470	20230630	123400	176575740	16880	16880	16880	16880	1
471	20230630	123300	176558860	16880	16880	16880	16880	0
472	20230630	123200	176558860	16880	16880	16880	16880	0
473	20230630	123100	176558860	16880	16880	16880	16880	20
474	20230630	123000	176221260	16880	16880	16880	16880	0
475	20230630	122900	176221260	16880	16880	16880	16880	0
476	20230630	122800	176221260	16880	16880	16880	16880	0
477	20230630	122700	176221260	16880	16880	16880	16880	0
478	20230630	122600	176221260	16880	16880	16880	16880	0
479	20230630	122500	176221260	16880	16880	16880	16880	0
480	20230630	122400	176221260	16880	16880	16880	16880	1
481	20230630	122300	176204380	16870	16870	16870	16870	0
482	20230630	122200	176204380	16870	16870	16870	16870	0
483	20230630	122100	176204380	16870	16870	16870	16870	0
484	20230630	122000	176204380	16870	16870	16870	16870	500
485	20230630	121900	167769380	16870	16870	16870	16870	1
486	20230630	121800	167752510	16870	16870	16870	16870	0
487	20230630	121700	167752510	16870	16870	16870	16870	0
488	20230630	121600	167752510	16870	16870	16870	16870	0
489	20230630	121500	167752510	16870	16870	16870	16870	0
490	20230630	121400	167752510	16870	16870	16870	16870	0
491	20230630	121300	167752510	16870	16870	16870	16870	0
492	20230630	121200	167752510	16870	16870	16870	16870	0
493	20230630	121100	167752510	16870	16860	16870	16860	10
494	20230630	121000	167583840	16860	16860	16860	16860	0
495	20230630	120900	167583840	16860	16860	16860	16860	0
496	20230630	120800	167583840	16860	16860	16860	16860	1
497	20230630	120700	167566980	16770	16770	16770	16770	0
498	20230630	120600	167566980	16770	16770	16770	16770	0
499	20230630	120500	167566980	16770	16770	16770	16770	40
500	20230630	120400	166896180	16800	16800	16800	16800	0
501	20230630	120300	166896180	16800	16800	16800	16800	0
502	20230630	120200	166896180	16800	16800	16800	16800	0
503	20230630	120100	166896180	16800	16800	16800	16800	0
504	20230630	120000	166896180	16800	16800	16800	16800	0
505	20230630	115900	166896180	16800	16800	16800	16800	0
506	20230630	115800	166896180	16800	16800	16800	16800	0
507	20230630	115700	166896180	16800	16790	16800	16790	90
508	20230630	115600	165384680	16730	16730	16730	16730	0
509	20230630	115500	165384680	16730	16730	16730	16730	1
510	20230630	115400	165367950	16750	16750	16750	16750	0
511	20230630	115300	165367950	16750	16750	16750	16750	0
512	20230630	115200	165367950	16750	16750	16750	16750	0
513	20230630	115100	165367950	16750	16750	16750	16750	0
514	20230630	115000	165367950	16750	16750	16750	16750	10
515	20230630	114900	165200450	16750	16750	16750	16750	0
516	20230630	114800	165200450	16750	16750	16750	16750	0
517	20230630	114700	165200450	16750	16760	16760	16750	40
518	20230630	114600	164530430	16750	16750	16750	16750	0
519	20230630	114500	164530430	16750	16750	16750	16750	0
520	20230630	114400	164530430	16750	16750	16750	16750	0
521	20230630	114300	164530430	16750	16750	16750	16750	0
522	20230630	114200	164530430	16750	16750	16750	16750	0
523	20230630	114100	164530430	16750	16750	16750	16750	49
524	20230630	114000	163709680	16750	16750	16750	16750	0
525	20230630	113900	163709680	16750	16750	16750	16750	1
526	20230630	113800	163692930	16730	16730	16730	16730	0
527	20230630	113700	163692930	16730	16730	16730	16730	0
528	20230630	113600	163692930	16730	16730	16730	16730	0
529	20230630	113500	163692930	16730	16730	16730	16730	2
530	20230630	113400	163659470	16730	16740	16740	16730	73
531	20230630	113300	162437470	16740	16740	16740	16740	0
532	20230630	113200	162437470	16740	16740	16740	16740	0
533	20230630	113100	162437470	16740	16740	16740	16740	0
534	20230630	113000	162437470	16740	16740	16740	16740	0
535	20230630	112900	162437470	16740	16740	16740	16740	0
536	20230630	112800	162437470	16740	16740	16740	16740	20
537	20230630	112700	162102670	16740	16740	16740	16740	0
538	20230630	112600	162102670	16740	16740	16740	16740	0
539	20230630	112500	162102670	16740	16740	16740	16740	0
540	20230630	112400	162102670	16740	16740	16740	16740	0
541	20230630	112300	162102670	16740	16740	16740	16740	0
542	20230630	112200	162102670	16740	16740	16740	16740	0
543	20230630	112100	162102670	16740	16740	16740	16740	0
544	20230630	112000	162102670	16740	16740	16740	16740	0
545	20230630	111900	162102670	16740	16740	16740	16740	78
546	20230630	111800	160796950	16740	16740	16740	16740	1
547	20230630	111700	160780210	16620	16620	16620	16620	90
548	20230630	111600	159284410	16730	16730	16730	16730	0
549	20230630	111500	159284410	16730	16730	16730	16730	0
550	20230630	111400	159284410	16730	16730	16730	16730	5
551	20230630	111300	159200760	16740	16740	16740	16740	0
552	20230630	111200	159200760	16740	16740	16740	16740	0
553	20230630	111100	159200760	16740	16740	16740	16740	13
554	20230630	111000	158983140	16740	16740	16740	16740	0
555	20230630	110900	158983140	16740	16740	16740	16740	0
556	20230630	110800	158983140	16740	16740	16740	16740	125
557	20230630	110700	156890640	16740	16740	16740	16740	0
558	20230630	110600	156890640	16740	16740	16740	16740	0
559	20230630	110500	156890640	16740	16740	16740	16740	0
560	20230630	110400	156890640	16740	16740	16740	16740	0
561	20230630	110300	156890640	16740	16740	16740	16740	0
562	20230630	110200	156890640	16740	16740	16740	16740	0
563	20230630	110100	156890640	16740	16740	16740	16740	0
564	20230630	110000	156890640	16740	16710	16740	16710	30
565	20230630	105900	156389070	16710	16710	16710	16710	0
566	20230630	105800	156389070	16710	16710	16710	16710	0
567	20230630	105700	156389070	16710	16710	16710	16710	30
568	20230630	105600	155887770	16700	16700	16700	16700	0
569	20230630	105500	155887770	16700	16700	16700	16700	0
570	20230630	105400	155887770	16700	16700	16700	16700	0
571	20230630	105300	155887770	16700	16700	16700	16700	0
572	20230630	105200	155887770	16700	16700	16700	16700	0
573	20230630	105100	155887770	16700	16700	16700	16700	0
574	20230630	105000	155887770	16700	16700	16700	16700	0
575	20230630	104900	155887770	16700	16600	16700	16600	103
576	20230630	104800	154177670	16700	16700	16700	16700	0
577	20230630	104700	154177670	16700	16700	16700	16700	1
578	20230630	104600	154160970	16580	16580	16580	16580	0
579	20230630	104500	154160970	16580	16580	16580	16580	0
580	20230630	104400	154160970	16580	16580	16580	16580	349
581	20230630	104300	148374550	16590	16590	16590	16590	0
582	20230630	104200	148374550	16590	16590	16590	16590	510
583	20230630	104100	139913650	16590	16600	16600	16590	293
584	20230630	104000	135052770	16700	16700	16700	16700	0
585	20230630	103900	135052770	16700	16700	16700	16700	0
586	20230630	103800	135052770	16700	16700	16700	16700	1
587	20230630	103700	135036070	16590	16590	16590	16590	0
588	20230630	103600	135036070	16590	16590	16590	16590	100
589	20230630	103500	133377070	16590	16600	16600	16590	100
590	20230630	103400	131718060	16600	16620	16620	16600	578
591	20230630	103300	122123130	16600	16600	16600	16600	0
592	20230630	103200	122123130	16600	16610	16620	16600	130
593	20230630	103100	119964700	16600	16600	16600	16600	0
594	20230630	103000	119964700	16600	16600	16600	16600	0
595	20230630	102900	119964700	16600	16630	16630	16600	100
596	20230630	102800	118304140	16600	16690	16690	16600	84
597	20230630	102700	116909290	16720	16720	16720	16720	16
598	20230630	102600	116641770	16720	16720	16720	16720	0
599	20230630	102500	116641770	16720	16700	16720	16700	174
600	20230630	102400	113733290	16600	16690	16690	16600	50
601	20230630	102300	112901990	16690	16690	16690	16690	0
602	20230630	102200	112901990	16690	16690	16690	16690	0
603	20230630	102100	112901990	16690	16610	16690	16600	129
604	20230630	102000	110759850	16710	16710	16710	16710	0
605	20230630	101900	110759850	16710	16710	16710	16710	0
606	20230630	101800	110759850	16710	16710	16710	16710	0
607	20230630	101700	110759850	16710	16710	16710	16710	0
608	20230630	101600	110759850	16710	16710	16710	16710	0
609	20230630	101500	110759850	16710	16710	16710	16710	0
610	20230630	101400	110759850	16710	16710	16710	16710	0
611	20230630	101300	110759850	16710	16710	16710	16710	0
612	20230630	101200	110759850	16710	16710	16710	16710	1
613	20230630	101100	110743140	16590	16590	16590	16590	0
614	20230630	101000	110743140	16590	16610	16710	16590	343
615	20230630	100900	105050730	16610	16610	16610	16610	0
616	20230630	100800	105050730	16610	16610	16610	16610	0
617	20230630	100700	105050730	16610	16610	16610	16610	0
618	20230630	100600	105050730	16610	16610	16610	16610	0
619	20230630	100500	105050730	16610	16610	16610	16610	0
620	20230630	100400	105050730	16610	16610	16610	16610	0
621	20230630	100300	105050730	16610	16610	16610	16610	0
622	20230630	100200	105050730	16610	16610	16610	16610	50
623	20230630	100100	104220230	16730	16730	16730	16730	0
624	20230630	100000	104220230	16730	16730	16730	16730	1
625	20230630	095900	104203500	16730	16730	16730	16730	1
626	20230630	095800	104186770	16610	16610	16620	16610	249
627	20230630	095700	100050590	16610	16640	16640	16610	498
628	20230630	095600	91778070	16700	16700	16700	16700	18
629	20230630	095500	91477470	16700	16700	16700	16700	10
630	20230630	095400	91310470	16700	16700	16700	16700	300
631	20230630	095300	86300470	16700	16700	16700	16700	0
632	20230630	095200	86300470	16700	16680	16700	16680	200
633	20230630	095100	82960490	16690	16690	16690	16690	28
634	20230630	095000	82493170	16680	16680	16680	16680	2
635	20230630	094900	82459810	16680	16680	16680	16680	8
636	20230630	094800	82326370	16610	16610	16610	16610	0
637	20230630	094700	82326370	16610	16610	16630	16610	162
638	20230630	094600	79635370	16610	16620	16620	16610	80
639	20230630	094500	78305990	16620	16620	16620	16620	0
640	20230630	094400	78305990	16620	16640	16640	16620	202
641	20230630	094300	74948400	16700	16700	16700	16700	21
642	20230630	094200	74597700	16700	16700	16700	16700	0
643	20230630	094100	74597700	16700	16700	16700	16700	0
644	20230630	094000	74597700	16700	16700	16700	16700	0
645	20230630	093900	74597700	16700	16700	16700	16700	0
646	20230630	093800	74597700	16700	16700	16700	16700	0
647	20230630	093700	74597700	16700	16680	16700	16680	50
648	20230630	093600	73762720	16680	16680	16680	16680	0
649	20230630	093500	73762720	16680	16680	16680	16680	15
650	20230630	093400	73512520	16680	16680	16680	16680	35
651	20230630	093300	72928720	16680	16680	16680	16680	0
652	20230630	093200	72928720	16680	16680	16680	16680	4
653	20230630	093100	72862000	16790	16790	16790	16790	0
654	20230630	093000	72862000	16790	16790	16790	16790	0
655	20230630	092900	72862000	16790	16590	16790	16590	288
656	20230630	092800	68083880	16560	16580	16580	16560	719
657	20230630	092700	56170190	16580	16590	16590	16580	592
658	20230630	092600	46352700	16620	16620	16620	16620	0
659	20230630	092500	46352700	16620	16620	16620	16570	488
660	20230630	092400	38260800	16580	16580	16580	16580	77
661	20230630	092300	36984140	16580	16590	16590	16580	214
662	20230630	092200	33434950	16600	16600	16600	16600	202
663	20230630	092100	30081750	16590	16630	16630	16590	160
664	20230630	092000	27424180	16650	16650	16650	16650	0
665	20230630	091900	27424180	16650	16650	16650	16650	0
666	20230630	091800	27424180	16650	16650	16650	16650	0
667	20230630	091700	27424180	16650	16650	16650	16650	65
668	20230630	091600	26341930	16650	16650	16650	16650	122
669	20230630	091500	24310630	16650	16630	16650	16630	60
670	20230630	091400	23312180	16610	16660	16660	16610	346
671	20230630	091300	17551460	16650	16650	16650	16650	0
672	20230630	091200	17551460	16650	16680	16680	16650	288
673	20230630	091100	12752260	16670	16690	16700	16670	157
674	20230630	091000	10132010	16700	16700	16700	16700	16
675	20230630	090900	9864810	16700	16700	16700	16700	0
676	20230630	090800	9864810	16700	16700	16700	16700	58
677	20230630	090700	8896210	16700	16790	16790	16700	489
678	20230630	090600	710000	16800	16800	16800	16800	0
679	20230630	090500	710000	16800	16800	16800	16800	0
680	20230630	090400	710000	16800	16800	16800	16800	2
681	20230630	090300	676400	16800	16960	16960	16800	18
682	20230630	090200	373780	16990	16990	16990	16990	0
683	20230630	090100	373780	16990	16990	16990	16990	0
684	20230630	090000	373780	16990	16990	16990	16990	22