KissMeData/095910/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	194500	145301635	2705	2705	2705	2705	1034
3	20230630	194400	145301635	2705	2705	2705	2705	0
4	20230630	194300	145301635	2705	2705	2705	2705	0
5	20230630	194200	145301635	2705	2705	2705	2705	0
6	20230630	194100	145301635	2705	2705	2705	2705	0
7	20230630	194000	145301635	2705	2705	2705	2705	0
8	20230630	193900	145301635	2705	2705	2705	2705	0
9	20230630	193800	145301635	2705	2705	2705	2705	0
10	20230630	193700	145301635	2705	2705	2705	2705	0
11	20230630	193600	145301635	2705	2705	2705	2705	0
12	20230630	193500	145301635	2705	2705	2705	2705	0
13	20230630	193400	145301635	2705	2705	2705	2705	0
14	20230630	193300	145301635	2705	2705	2705	2705	0
15	20230630	193200	145301635	2705	2705	2705	2705	0
16	20230630	193100	145301635	2705	2705	2705	2705	0
17	20230630	193000	145301635	2705	2705	2705	2705	0
18	20230630	192900	145301635	2705	2705	2705	2705	0
19	20230630	192800	145301635	2705	2705	2705	2705	0
20	20230630	192700	145301635	2705	2705	2705	2705	0
21	20230630	192600	145301635	2705	2705	2705	2705	0
22	20230630	192500	145301635	2705	2705	2705	2705	0
23	20230630	192400	145301635	2705	2705	2705	2705	0
24	20230630	192300	145301635	2705	2705	2705	2705	0
25	20230630	192200	145301635	2705	2705	2705	2705	0
26	20230630	192100	145301635	2705	2705	2705	2705	0
27	20230630	192000	145301635	2705	2705	2705	2705	0
28	20230630	191900	145301635	2705	2705	2705	2705	0
29	20230630	191800	145301635	2705	2705	2705	2705	0
30	20230630	191700	145301635	2705	2705	2705	2705	0
31	20230630	191600	145301635	2705	2705	2705	2705	0
32	20230630	191500	145301635	2705	2705	2705	2705	1034
33	20230630	191400	145301635	2705	2705	2705	2705	0
34	20230630	191300	145301635	2705	2705	2705	2705	0
35	20230630	191200	145301635	2705	2705	2705	2705	0
36	20230630	191100	145301635	2705	2705	2705	2705	0
37	20230630	191000	145301635	2705	2705	2705	2705	0
38	20230630	190900	145301635	2705	2705	2705	2705	0
39	20230630	190800	145301635	2705	2705	2705	2705	0
40	20230630	190700	145301635	2705	2705	2705	2705	0
41	20230630	190600	145301635	2705	2705	2705	2705	0
42	20230630	190500	145301635	2705	2705	2705	2705	0
43	20230630	190400	145301635	2705	2705	2705	2705	0
44	20230630	190300	145301635	2705	2705	2705	2705	0
45	20230630	190200	145301635	2705	2705	2705	2705	0
46	20230630	190100	145301635	2705	2705	2705	2705	0
47	20230630	190000	145301635	2705	2705	2705	2705	0
48	20230630	185900	145301635	2705	2705	2705	2705	0
49	20230630	185800	145301635	2705	2705	2705	2705	0
50	20230630	185700	145301635	2705	2705	2705	2705	0
51	20230630	185600	145301635	2705	2705	2705	2705	0
52	20230630	185500	145301635	2705	2705	2705	2705	0
53	20230630	185400	145301635	2705	2705	2705	2705	0
54	20230630	185300	145301635	2705	2705	2705	2705	0
55	20230630	185200	145301635	2705	2705	2705	2705	0
56	20230630	185100	145301635	2705	2705	2705	2705	0
57	20230630	185000	145301635	2705	2705	2705	2705	0
58	20230630	184900	145301635	2705	2705	2705	2705	0
59	20230630	184800	145301635	2705	2705	2705	2705	0
60	20230630	184700	145301635	2705	2705	2705	2705	0
61	20230630	184600	145301635	2705	2705	2705	2705	0
62	20230630	184500	145301635	2705	2705	2705	2705	1034
63	20230630	184400	145301635	2705	2705	2705	2705	0
64	20230630	184300	145301635	2705	2705	2705	2705	0
65	20230630	184200	145301635	2705	2705	2705	2705	0
66	20230630	184100	145301635	2705	2705	2705	2705	0
67	20230630	184000	145301635	2705	2705	2705	2705	0
68	20230630	183900	145301635	2705	2705	2705	2705	0
69	20230630	183800	145301635	2705	2705	2705	2705	0
70	20230630	183700	145301635	2705	2705	2705	2705	0
71	20230630	183600	145301635	2705	2705	2705	2705	0
72	20230630	183500	145301635	2705	2705	2705	2705	0
73	20230630	183400	145301635	2705	2705	2705	2705	0
74	20230630	183300	145301635	2705	2705	2705	2705	0
75	20230630	183200	145301635	2705	2705	2705	2705	0
76	20230630	183100	145301635	2705	2705	2705	2705	0
77	20230630	183000	145301635	2705	2705	2705	2705	0
78	20230630	182900	145301635	2705	2705	2705	2705	0
79	20230630	182800	145301635	2705	2705	2705	2705	0
80	20230630	182700	145301635	2705	2705	2705	2705	0
81	20230630	182600	145301635	2705	2705	2705	2705	0
82	20230630	182500	145301635	2705	2705	2705	2705	0
83	20230630	182400	145301635	2705	2705	2705	2705	0
84	20230630	182300	145301635	2705	2705	2705	2705	0
85	20230630	182200	145301635	2705	2705	2705	2705	0
86	20230630	182100	145301635	2705	2705	2705	2705	0
87	20230630	182000	145301635	2705	2705	2705	2705	0
88	20230630	181900	145301635	2705	2705	2705	2705	0
89	20230630	181800	145301635	2705	2705	2705	2705	0
90	20230630	181700	145301635	2705	2705	2705	2705	0
91	20230630	181600	145301635	2705	2705	2705	2705	0
92	20230630	181500	145301635	2705	2705	2705	2705	1034
93	20230630	181400	145301635	2705	2705	2705	2705	0
94	20230630	181300	145301635	2705	2705	2705	2705	0
95	20230630	181200	145301635	2705	2705	2705	2705	0
96	20230630	181100	145301635	2705	2705	2705	2705	0
97	20230630	181000	145301635	2705	2705	2705	2705	0
98	20230630	180900	145301635	2705	2705	2705	2705	0
99	20230630	180800	145301635	2705	2705	2705	2705	0
100	20230630	180700	145301635	2705	2705	2705	2705	0
101	20230630	180600	145301635	2705	2705	2705	2705	0
102	20230630	180500	145301635	2705	2705	2705	2705	0
103	20230630	180400	145301635	2705	2705	2705	2705	0
104	20230630	180300	145301635	2705	2705	2705	2705	0
105	20230630	180200	145301635	2705	2705	2705	2705	0
106	20230630	180100	145301635	2705	2705	2705	2705	0
107	20230630	180000	145301635	2705	2705	2705	2705	0
108	20230630	175900	145301635	2705	2705	2705	2705	0
109	20230630	175800	145301635	2705	2705	2705	2705	0
110	20230630	175700	145301635	2705	2705	2705	2705	0
111	20230630	175600	145301635	2705	2705	2705	2705	0
112	20230630	175500	145301635	2705	2705	2705	2705	0
113	20230630	175400	145301635	2705	2705	2705	2705	0
114	20230630	175300	145301635	2705	2705	2705	2705	0
115	20230630	175200	145301635	2705	2705	2705	2705	0
116	20230630	175100	145301635	2705	2705	2705	2705	0
117	20230630	175000	145301635	2705	2705	2705	2705	0
118	20230630	174900	145301635	2705	2705	2705	2705	0
119	20230630	174800	145301635	2705	2705	2705	2705	0
120	20230630	174700	145301635	2705	2705	2705	2705	0
121	20230630	174600	145301635	2705	2705	2705	2705	0
122	20230630	174500	145301635	2705	2705	2705	2705	1034
123	20230630	174400	145301635	2705	2705	2705	2705	0
124	20230630	174300	145301635	2705	2705	2705	2705	0
125	20230630	174200	145301635	2705	2705	2705	2705	0
126	20230630	174100	145301635	2705	2705	2705	2705	0
127	20230630	174000	145301635	2705	2705	2705	2705	0
128	20230630	173900	145301635	2705	2705	2705	2705	0
129	20230630	173800	145301635	2705	2705	2705	2705	0
130	20230630	173700	145301635	2705	2705	2705	2705	0
131	20230630	173600	145301635	2705	2705	2705	2705	0
132	20230630	173500	145301635	2705	2705	2705	2705	0
133	20230630	173400	145301635	2705	2705	2705	2705	0
134	20230630	173300	145301635	2705	2705	2705	2705	0
135	20230630	173200	145301635	2705	2705	2705	2705	0
136	20230630	173100	145301635	2705	2705	2705	2705	0
137	20230630	173000	145301635	2705	2705	2705	2705	0
138	20230630	172900	145301635	2705	2705	2705	2705	0
139	20230630	172800	145301635	2705	2705	2705	2705	0
140	20230630	172700	145301635	2705	2705	2705	2705	0
141	20230630	172600	145301635	2705	2705	2705	2705	0
142	20230630	172500	145301635	2705	2705	2705	2705	0
143	20230630	172400	145301635	2705	2705	2705	2705	0
144	20230630	172300	145301635	2705	2705	2705	2705	0
145	20230630	172200	145301635	2705	2705	2705	2705	0
146	20230630	172100	145301635	2705	2705	2705	2705	0
147	20230630	172000	145301635	2705	2705	2705	2705	0
148	20230630	171900	145301635	2705	2705	2705	2705	0
149	20230630	171800	145301635	2705	2705	2705	2705	0
150	20230630	171700	145301635	2705	2705	2705	2705	0
151	20230630	171600	145301635	2705	2705	2705	2705	0
152	20230630	171500	145301635	2705	2705	2705	2705	1034
153	20230630	171400	145301635	2705	2705	2705	2705	0
154	20230630	171300	145301635	2705	2705	2705	2705	0
155	20230630	171200	145301635	2705	2705	2705	2705	0
156	20230630	171100	145301635	2705	2705	2705	2705	0
157	20230630	171000	145301635	2705	2705	2705	2705	0
158	20230630	170900	145301635	2705	2705	2705	2705	0
159	20230630	170800	145301635	2705	2705	2705	2705	0
160	20230630	170700	145301635	2705	2705	2705	2705	0
161	20230630	170600	145301635	2705	2705	2705	2705	0
162	20230630	170500	145301635	2705	2705	2705	2705	0
163	20230630	170400	145301635	2705	2705	2705	2705	0
164	20230630	170300	145301635	2705	2705	2705	2705	0
165	20230630	170200	145301635	2705	2705	2705	2705	0
166	20230630	170100	145301635	2705	2705	2705	2705	0
167	20230630	170000	145301635	2705	2705	2705	2705	0
168	20230630	165900	145301635	2705	2705	2705	2705	0
169	20230630	165800	145301635	2705	2705	2705	2705	0
170	20230630	165700	145301635	2705	2705	2705	2705	0
171	20230630	165600	145301635	2705	2705	2705	2705	0
172	20230630	165500	145301635	2705	2705	2705	2705	0
173	20230630	165400	145301635	2705	2705	2705	2705	0
174	20230630	165300	145301635	2705	2705	2705	2705	0
175	20230630	165200	145301635	2705	2705	2705	2705	0
176	20230630	165100	145301635	2705	2705	2705	2705	0
177	20230630	165000	145301635	2705	2705	2705	2705	0
178	20230630	164900	145301635	2705	2705	2705	2705	0
179	20230630	164800	145301635	2705	2705	2705	2705	0
180	20230630	164700	145301635	2705	2705	2705	2705	0
181	20230630	164600	145301635	2705	2705	2705	2705	0
182	20230630	164500	145301635	2705	2705	2705	2705	1034
183	20230630	164400	145301635	2705	2705	2705	2705	0
184	20230630	164300	145301635	2705	2705	2705	2705	0
185	20230630	164200	145301635	2705	2705	2705	2705	0
186	20230630	164100	145301635	2705	2705	2705	2705	0
187	20230630	164000	145301635	2705	2705	2705	2705	0
188	20230630	163900	145301635	2705	2705	2705	2705	0
189	20230630	163800	145301635	2705	2705	2705	2705	0
190	20230630	163700	145301635	2705	2705	2705	2705	0
191	20230630	163600	145301635	2705	2705	2705	2705	0
192	20230630	163500	145301635	2705	2705	2705	2705	0
193	20230630	163400	145301635	2705	2705	2705	2705	0
194	20230630	163300	145301635	2705	2705	2705	2705	0
195	20230630	163200	145301635	2705	2705	2705	2705	0
196	20230630	163100	145301635	2705	2705	2705	2705	0
197	20230630	163000	145301635	2705	2705	2705	2705	0
198	20230630	162900	145301635	2705	2705	2705	2705	0
199	20230630	162800	145301635	2705	2705	2705	2705	0
200	20230630	162700	145301635	2705	2705	2705	2705	0
201	20230630	162600	145301635	2705	2705	2705	2705	0
202	20230630	162500	145301635	2705	2705	2705	2705	0
203	20230630	162400	145301635	2705	2705	2705	2705	0
204	20230630	162300	145301635	2705	2705	2705	2705	0
205	20230630	162200	145301635	2705	2705	2705	2705	0
206	20230630	162100	145301635	2705	2705	2705	2705	0
207	20230630	162000	145301635	2705	2705	2705	2705	0
208	20230630	161900	145301635	2705	2705	2705	2705	0
209	20230630	161800	145301635	2705	2705	2705	2705	0
210	20230630	161700	145301635	2705	2705	2705	2705	0
211	20230630	161600	145301635	2705	2705	2705	2705	0
212	20230630	161500	145301635	2705	2705	2705	2705	1034
213	20230630	161400	145301635	2705	2705	2705	2705	0
214	20230630	161300	145301635	2705	2705	2705	2705	0
215	20230630	161200	145301635	2705	2705	2705	2705	0
216	20230630	161100	145301635	2705	2705	2705	2705	0
217	20230630	161000	145301635	2705	2705	2705	2705	0
218	20230630	160900	145301635	2705	2705	2705	2705	0
219	20230630	160800	145301635	2705	2705	2705	2705	0
220	20230630	160700	145301635	2705	2705	2705	2705	0
221	20230630	160600	145301635	2705	2705	2705	2705	0
222	20230630	160500	145301635	2705	2705	2705	2705	0
223	20230630	160400	145301635	2705	2705	2705	2705	0
224	20230630	160300	145301635	2705	2705	2705	2705	0
225	20230630	160200	145301635	2705	2705	2705	2705	0
226	20230630	160100	145301635	2705	2705	2705	2705	0
227	20230630	160000	145301635	2705	2705	2705	2705	0
228	20230630	155900	145301635	2705	2705	2705	2705	0
229	20230630	155800	145301635	2705	2705	2705	2705	0
230	20230630	155700	145301635	2705	2705	2705	2705	0
231	20230630	155600	145301635	2705	2705	2705	2705	0
232	20230630	155500	145301635	2705	2705	2705	2705	0
233	20230630	155400	145301635	2705	2705	2705	2705	0
234	20230630	155300	145301635	2705	2705	2705	2705	0
235	20230630	155200	145301635	2705	2705	2705	2705	0
236	20230630	155100	145301635	2705	2705	2705	2705	0
237	20230630	155000	145301635	2705	2705	2705	2705	0
238	20230630	154900	145301635	2705	2705	2705	2705	0
239	20230630	154800	145301635	2705	2705	2705	2705	0
240	20230630	154700	145301635	2705	2705	2705	2705	0
241	20230630	154600	145301635	2705	2705	2705	2705	0
242	20230630	154500	145301635	2705	2705	2705	2705	1034
243	20230630	154400	145301635	2705	2705	2705	2705	0
244	20230630	154300	145301635	2705	2705	2705	2705	0
245	20230630	154200	145301635	2705	2705	2705	2705	0
246	20230630	154100	145301635	2705	2705	2705	2705	0
247	20230630	154000	145301635	2705	2705	2705	2705	0
248	20230630	153900	145301635	2705	2705	2705	2705	0
249	20230630	153800	145301635	2705	2705	2705	2705	0
250	20230630	153700	145301635	2705	2705	2705	2705	0
251	20230630	153600	145301635	2705	2705	2705	2705	0
252	20230630	153500	145301635	2705	2705	2705	2705	0
253	20230630	153400	145301635	2705	2705	2705	2705	0
254	20230630	153300	145301635	2705	2705	2705	2705	0
255	20230630	153200	145301635	2705	2705	2705	2705	0
256	20230630	153100	145301635	2705	2705	2705	2705	0
257	20230630	153000	145301635	2705	2705	2705	2705	1034
258	20230630	152900	142504665	2710	2710	2710	2710	0
259	20230630	152800	142504665	2710	2710	2710	2710	0
260	20230630	152700	142504665	2710	2710	2710	2710	0
261	20230630	152600	142504665	2710	2710	2710	2710	0
262	20230630	152500	142504665	2710	2710	2710	2710	0
263	20230630	152400	142504665	2710	2710	2710	2710	0
264	20230630	152300	142504665	2710	2710	2710	2710	0
265	20230630	152200	142504665	2710	2710	2710	2710	0
266	20230630	152100	142504665	2710	2710	2710	2710	0
267	20230630	152000	142504665	2710	2710	2710	2710	0
268	20230630	151900	142504665	2710	2710	2710	2710	0
269	20230630	151800	142504665	2710	2710	2710	2710	1
270	20230630	151700	142501955	2710	2710	2710	2710	0
271	20230630	151600	142501955	2710	2700	2710	2700	3
272	20230630	151500	142493845	2710	2710	2710	2710	0
273	20230630	151400	142493845	2710	2705	2710	2705	2
274	20230630	151300	142488430	2710	2705	2710	2705	21
275	20230630	151200	142431620	2710	2710	2710	2710	1
276	20230630	151100	142428910	2710	2705	2710	2705	1001
277	20230630	151000	139718585	2705	2685	2705	2685	778
278	20230630	150900	137619165	2685	2685	2685	2685	2
279	20230630	150800	137613795	2685	2685	2685	2685	50
280	20230630	150700	137479545	2690	2690	2690	2690	0
281	20230630	150600	137479545	2690	2690	2690	2690	0
282	20230630	150500	137479545	2690	2690	2690	2690	0
283	20230630	150400	137479545	2690	2690	2690	2690	0
284	20230630	150300	137479545	2690	2690	2690	2690	143
285	20230630	150200	137094875	2690	2690	2690	2690	0
286	20230630	150100	137094875	2690	2685	2690	2685	4
287	20230630	150000	137084130	2685	2685	2685	2685	124
288	20230630	145900	136751190	2695	2690	2695	2690	351
289	20230630	145800	135806995	2690	2690	2690	2690	0
290	20230630	145700	135806995	2690	2690	2690	2690	13080
291	20230630	145600	100621795	2695	2695	2695	2695	3
292	20230630	145500	100613710	2695	2695	2695	2695	0
293	20230630	145400	100613710	2695	2690	2695	2690	1563
294	20230630	145300	96409225	2695	2690	2695	2690	436
295	20230630	145200	95236355	2690	2690	2690	2690	2604
296	20230630	145100	88231595	2695	2695	2695	2695	0
297	20230630	145000	88231595	2695	2690	2695	2690	103
298	20230630	144900	87954510	2690	2690	2690	2690	0
299	20230630	144800	87954510	2690	2690	2690	2690	0
300	20230630	144700	87954510	2690	2690	2690	2690	1480
301	20230630	144600	83973310	2695	2695	2695	2695	0
302	20230630	144500	83973310	2695	2690	2695	2690	508
303	20230630	144400	82606750	2695	2695	2695	2695	0
304	20230630	144300	82606750	2695	2690	2695	2690	251
305	20230630	144200	81931555	2695	2695	2695	2695	0
306	20230630	144100	81931555	2695	2695	2695	2695	0
307	20230630	144000	81931555	2695	2695	2695	2695	0
308	20230630	143900	81931555	2695	2695	2695	2695	0
309	20230630	143800	81931555	2695	2695	2695	2695	0
310	20230630	143700	81931555	2695	2695	2695	2695	0
311	20230630	143600	81931555	2695	2690	2695	2690	2
312	20230630	143500	81926170	2690	2690	2690	2690	1
313	20230630	143400	81923480	2695	2690	2695	2690	29
314	20230630	143300	81845465	2690	2690	2690	2690	0
315	20230630	143200	81845465	2690	2690	2690	2690	0
316	20230630	143100	81845465	2690	2690	2690	2690	0
317	20230630	143000	81845465	2690	2690	2690	2690	0
318	20230630	142900	81845465	2690	2690	2690	2690	0
319	20230630	142800	81845465	2690	2690	2690	2690	0
320	20230630	142700	81845465	2690	2690	2690	2690	0
321	20230630	142600	81845465	2690	2690	2690	2690	0
322	20230630	142500	81845465	2690	2690	2690	2690	0
323	20230630	142400	81845465	2690	2685	2690	2685	9
324	20230630	142300	81821295	2685	2685	2685	2665	701
325	20230630	142200	79949940	2690	2690	2690	2690	0
326	20230630	142100	79949940	2690	2690	2690	2690	1
327	20230630	142000	79947250	2700	2700	2700	2700	0
328	20230630	141900	79947250	2700	2700	2700	2700	1
329	20230630	141800	79944550	2685	2690	2690	2685	6
330	20230630	141700	79928430	2700	2700	2700	2700	1
331	20230630	141600	79925730	2700	2700	2700	2700	0
332	20230630	141500	79925730	2700	2700	2700	2700	0
333	20230630	141400	79925730	2700	2695	2700	2695	251
334	20230630	141300	79248315	2680	2680	2680	2680	772
335	20230630	141200	77179355	2680	2680	2680	2680	0
336	20230630	141100	77179355	2680	2675	2680	2675	601
337	20230630	141000	75571675	2680	2680	2680	2680	0
338	20230630	140900	75571675	2680	2680	2680	2680	0
339	20230630	140800	75571675	2680	2680	2680	2680	0
340	20230630	140700	75571675	2680	2680	2680	2680	500
341	20230630	140600	74231675	2680	2680	2680	2665	685
342	20230630	140500	72405840	2665	2680	2680	2665	719
343	20230630	140400	70486365	2670	2680	2680	2670	810
344	20230630	140300	68322505	2680	2680	2680	2680	0
345	20230630	140200	68322505	2680	2680	2680	2680	0
346	20230630	140100	68322505	2680	2680	2680	2680	0
347	20230630	140000	68322505	2680	2680	2680	2680	0
348	20230630	135900	68322505	2680	2680	2680	2680	0
349	20230630	135800	68322505	2680	2680	2680	2680	0
350	20230630	135700	68322505	2680	2680	2680	2680	50
351	20230630	135600	68188505	2680	2680	2680	2680	117
352	20230630	135500	67874945	2680	2680	2680	2680	0
353	20230630	135400	67874945	2680	2680	2680	2680	0
354	20230630	135300	67874945	2680	2680	2680	2680	0
355	20230630	135200	67874945	2680	2680	2680	2680	0
356	20230630	135100	67874945	2680	2680	2680	2680	0
357	20230630	135000	67874945	2680	2685	2685	2680	43
358	20230630	134900	67759625	2690	2690	2690	2690	0
359	20230630	134800	67759625	2690	2690	2690	2690	0
360	20230630	134700	67759625	2690	2690	2690	2690	0
361	20230630	134600	67759625	2690	2690	2690	2690	0
362	20230630	134500	67759625	2690	2690	2690	2690	0
363	20230630	134400	67759625	2690	2690	2690	2690	0
364	20230630	134300	67759625	2690	2690	2690	2690	25
365	20230630	134200	67692375	2690	2690	2690	2690	0
366	20230630	134100	67692375	2690	2690	2690	2690	0
367	20230630	134000	67692375	2690	2690	2690	2690	0
368	20230630	133900	67692375	2690	2690	2690	2690	0
369	20230630	133800	67692375	2690	2690	2690	2690	0
370	20230630	133700	67692375	2690	2690	2690	2690	0
371	20230630	133600	67692375	2690	2690	2690	2690	0
372	20230630	133500	67692375	2690	2690	2690	2690	0
373	20230630	133400	67692375	2690	2690	2690	2690	0
374	20230630	133300	67692375	2690	2690	2690	2690	0
375	20230630	133200	67692375	2690	2690	2690	2690	0
376	20230630	133100	67692375	2690	2690	2690	2690	1
377	20230630	133000	67689685	2690	2690	2690	2690	0
378	20230630	132900	67689685	2690	2690	2690	2690	0
379	20230630	132800	67689685	2690	2690	2690	2690	0
380	20230630	132700	67689685	2690	2690	2690	2690	0
381	20230630	132600	67689685	2690	2690	2690	2690	0
382	20230630	132500	67689685	2690	2690	2690	2690	0
383	20230630	132400	67689685	2690	2690	2690	2690	0
384	20230630	132300	67689685	2690	2690	2690	2690	400
385	20230630	132200	66613685	2690	2685	2690	2685	2
386	20230630	132100	66608310	2690	2690	2690	2690	0
387	20230630	132000	66608310	2690	2690	2690	2690	0
388	20230630	131900	66608310	2690	2690	2690	2690	0
389	20230630	131800	66608310	2690	2690	2690	2690	0
390	20230630	131700	66608310	2690	2690	2690	2690	1
391	20230630	131600	66605620	2690	2690	2690	2690	0
392	20230630	131500	66605620	2690	2690	2690	2690	1
393	20230630	131400	66602930	2695	2695	2695	2695	1
394	20230630	131300	66600235	2695	2695	2695	2695	0
395	20230630	131200	66600235	2695	2695	2695	2695	0
396	20230630	131100	66600235	2695	2695	2695	2695	0
397	20230630	131000	66600235	2695	2695	2695	2695	0
398	20230630	130900	66600235	2695	2695	2695	2695	0
399	20230630	130800	66600235	2695	2695	2695	2695	1
400	20230630	130700	66597540	2695	2685	2695	2665	1407
401	20230630	130600	62844180	2695	2695	2695	2695	0
402	20230630	130500	62844180	2695	2695	2695	2675	62
403	20230630	130400	62678070	2695	2695	2695	2695	1
404	20230630	130300	62675375	2695	2695	2695	2695	0
405	20230630	130200	62675375	2695	2690	2695	2690	501
406	20230630	130100	61325995	2690	2680	2690	2675	148
407	20230630	130000	60929970	2690	2690	2690	2690	0
408	20230630	125900	60929970	2690	2690	2690	2690	0
409	20230630	125800	60929970	2690	2690	2690	2690	0
410	20230630	125700	60929970	2690	2690	2690	2690	0
411	20230630	125600	60929970	2690	2690	2690	2690	0
412	20230630	125500	60929970	2690	2690	2690	2690	0
413	20230630	125400	60929970	2690	2690	2690	2690	0
414	20230630	125300	60929970	2690	2690	2690	2690	0
415	20230630	125200	60929970	2690	2690	2690	2690	0
416	20230630	125100	60929970	2690	2690	2690	2690	0
417	20230630	125000	60929970	2690	2690	2690	2690	0
418	20230630	124900	60929970	2690	2690	2690	2690	0
419	20230630	124800	60929970	2690	2690	2690	2690	0
420	20230630	124700	60929970	2690	2685	2690	2685	2
421	20230630	124600	60924595	2680	2680	2680	2680	0
422	20230630	124500	60924595	2680	2680	2680	2680	305
423	20230630	124400	60107195	2685	2685	2685	2685	0
424	20230630	124300	60107195	2685	2685	2685	2685	0
425	20230630	124200	60107195	2685	2685	2685	2685	0
426	20230630	124100	60107195	2685	2685	2685	2685	9
427	20230630	124000	60083030	2690	2690	2690	2690	0
428	20230630	123900	60083030	2690	2690	2690	2690	0
429	20230630	123800	60083030	2690	2690	2690	2690	0
430	20230630	123700	60083030	2690	2690	2690	2690	0
431	20230630	123600	60083030	2690	2690	2690	2690	0
432	20230630	123500	60083030	2690	2690	2690	2690	0
433	20230630	123400	60083030	2690	2685	2690	2685	15
434	20230630	123300	60042745	2685	2685	2685	2685	0
435	20230630	123200	60042745	2685	2685	2685	2685	0
436	20230630	123100	60042745	2685	2685	2685	2685	30
437	20230630	123000	59962195	2685	2685	2685	2685	30
438	20230630	122900	59881645	2685	2685	2685	2685	0
439	20230630	122800	59881645	2685	2685	2685	2685	0
440	20230630	122700	59881645	2685	2685	2685	2685	0
441	20230630	122600	59881645	2685	2685	2685	2685	0
442	20230630	122500	59881645	2685	2685	2685	2685	0
443	20230630	122400	59881645	2685	2680	2685	2680	22
444	20230630	122300	59822675	2685	2685	2685	2685	0
445	20230630	122200	59822675	2685	2685	2685	2685	0
446	20230630	122100	59822675	2685	2685	2685	2685	0
447	20230630	122000	59822675	2685	2685	2685	2685	5
448	20230630	121900	59809250	2685	2685	2685	2685	1
449	20230630	121800	59806565	2685	2685	2685	2685	1
450	20230630	121700	59803880	2685	2685	2685	2685	0
451	20230630	121600	59803880	2685	2685	2685	2685	0
452	20230630	121500	59803880	2685	2685	2685	2685	17
453	20230630	121400	59758235	2690	2690	2690	2690	0
454	20230630	121300	59758235	2690	2690	2690	2690	17
455	20230630	121200	59712505	2695	2695	2695	2695	0
456	20230630	121100	59712505	2695	2695	2695	2695	0
457	20230630	121000	59712505	2695	2695	2695	2695	0
458	20230630	120900	59712505	2695	2695	2695	2695	0
459	20230630	120800	59712505	2695	2695	2695	2695	4
460	20230630	120700	59701725	2695	2695	2695	2695	0
461	20230630	120600	59701725	2695	2695	2695	2695	0
462	20230630	120500	59701725	2695	2695	2695	2695	0
463	20230630	120400	59701725	2695	2695	2695	2695	138
464	20230630	120300	59329815	2695	2695	2695	2695	0
465	20230630	120200	59329815	2695	2695	2695	2695	0
466	20230630	120100	59329815	2695	2695	2695	2695	0
467	20230630	120000	59329815	2695	2695	2695	2695	2
468	20230630	115900	59324425	2695	2695	2695	2695	0
469	20230630	115800	59324425	2695	2695	2695	2695	0
470	20230630	115700	59324425	2695	2695	2695	2695	0
471	20230630	115600	59324425	2695	2695	2695	2695	5
472	20230630	115500	59310950	2700	2700	2700	2700	0
473	20230630	115400	59310950	2700	2700	2700	2700	0
474	20230630	115300	59310950	2700	2700	2700	2700	0
475	20230630	115200	59310950	2700	2700	2700	2700	0
476	20230630	115100	59310950	2700	2700	2700	2700	0
477	20230630	115000	59310950	2700	2700	2700	2700	4
478	20230630	114900	59300150	2705	2695	2705	2675	251
479	20230630	114800	58627850	2705	2705	2705	2705	100
480	20230630	114700	58357350	2705	2705	2705	2705	1
481	20230630	114600	58354645	2705	2705	2705	2705	0
482	20230630	114500	58354645	2705	2705	2705	2705	0
483	20230630	114400	58354645	2705	2705	2705	2705	0
484	20230630	114300	58354645	2705	2705	2705	2705	0
485	20230630	114200	58354645	2705	2705	2705	2705	0
486	20230630	114100	58354645	2705	2705	2705	2705	0
487	20230630	114000	58354645	2705	2700	2705	2700	795
488	20230630	113900	56208120	2705	2705	2705	2705	0
489	20230630	113800	56208120	2705	2705	2705	2705	0
490	20230630	113700	56208120	2705	2705	2705	2705	0
491	20230630	113600	56208120	2705	2705	2705	2705	0
492	20230630	113500	56208120	2705	2705	2705	2705	2
493	20230630	113400	56202710	2705	2705	2705	2705	0
494	20230630	113300	56202710	2705	2705	2705	2705	0
495	20230630	113200	56202710	2705	2705	2705	2705	5
496	20230630	113100	56189185	2705	2705	2705	2705	7
497	20230630	113000	56170250	2705	2705	2705	2705	0
498	20230630	112900	56170250	2705	2705	2705	2705	0
499	20230630	112800	56170250	2705	2705	2705	2705	5
500	20230630	112700	56156725	2705	2690	2705	2690	580
501	20230630	112600	54592205	2690	2690	2690	2690	0
502	20230630	112500	54592205	2690	2690	2690	2690	0
503	20230630	112400	54592205	2690	2690	2690	2690	0
504	20230630	112300	54592205	2690	2690	2690	2690	0
505	20230630	112200	54592205	2690	2690	2690	2690	0
506	20230630	112100	54592205	2690	2690	2690	2690	0
507	20230630	112000	54592205	2690	2690	2690	2690	0
508	20230630	111900	54592205	2690	2685	2690	2685	5
509	20230630	111800	54578770	2690	2690	2690	2690	0
510	20230630	111700	54578770	2690	2690	2690	2690	0
511	20230630	111600	54578770	2690	2690	2690	2690	0
512	20230630	111500	54578770	2690	2690	2690	2690	0
513	20230630	111400	54578770	2690	2690	2690	2690	0
514	20230630	111300	54578770	2690	2690	2690	2690	0
515	20230630	111200	54578770	2690	2690	2690	2690	0
516	20230630	111100	54578770	2690	2690	2690	2690	0
517	20230630	111000	54578770	2690	2690	2690	2690	0
518	20230630	110900	54578770	2690	2690	2690	2690	0
519	20230630	110800	54578770	2690	2690	2690	2690	0
520	20230630	110700	54578770	2690	2690	2690	2690	22
521	20230630	110600	54519590	2700	2700	2700	2700	0
522	20230630	110500	54519590	2700	2690	2700	2690	2
523	20230630	110400	54514200	2700	2695	2700	2695	45
524	20230630	110300	54392920	2700	2700	2700	2700	0
525	20230630	110200	54392920	2700	2700	2700	2700	0
526	20230630	110100	54392920	2700	2700	2700	2700	0
527	20230630	110000	54392920	2700	2700	2700	2700	0
528	20230630	105900	54392920	2700	2700	2700	2700	0
529	20230630	105800	54392920	2700	2700	2700	2700	0
530	20230630	105700	54392920	2700	2695	2700	2695	42
531	20230630	105600	54279720	2700	2700	2700	2700	0
532	20230630	105500	54279720	2700	2700	2700	2700	0
533	20230630	105400	54279720	2700	2700	2700	2700	0
534	20230630	105300	54279720	2700	2695	2700	2695	435
535	20230630	105200	53106700	2695	2695	2695	2695	0
536	20230630	105100	53106700	2695	2695	2695	2695	0
537	20230630	105000	53106700	2695	2695	2695	2695	0
538	20230630	104900	53106700	2695	2695	2695	2695	0
539	20230630	104800	53106700	2695	2695	2695	2695	1
540	20230630	104700	53104005	2695	2695	2695	2695	0
541	20230630	104600	53104005	2695	2695	2695	2695	0
542	20230630	104500	53104005	2695	2695	2695	2695	0
543	20230630	104400	53104005	2695	2695	2700	2695	503
544	20230630	104300	51748405	2695	2695	2695	2695	100
545	20230630	104200	51478905	2695	2680	2695	2680	768
546	20230630	104100	49420635	2680	2680	2680	2680	25
547	20230630	104000	49353635	2680	2680	2680	2680	0
548	20230630	103900	49353635	2680	2680	2680	2680	2
549	20230630	103800	49348275	2680	2680	2680	2680	0
550	20230630	103700	49348275	2680	2680	2680	2680	100
551	20230630	103600	49080275	2680	2680	2680	2675	105
552	20230630	103500	48799385	2680	2680	2680	2680	25
553	20230630	103400	48732385	2680	2680	2680	2680	2
554	20230630	103300	48727025	2685	2685	2685	2685	0
555	20230630	103200	48727025	2685	2685	2685	2685	113
556	20230630	103100	48423620	2685	2690	2690	2685	13
557	20230630	103000	48388690	2695	2695	2695	2695	0
558	20230630	102900	48388690	2695	2695	2695	2695	0
559	20230630	102800	48388690	2695	2695	2695	2695	5
560	20230630	102700	48375215	2695	2685	2695	2680	16
561	20230630	102600	48332300	2695	2700	2700	2685	9
562	20230630	102500	48308080	2685	2690	2690	2685	10
563	20230630	102400	48281220	2700	2700	2700	2700	0
564	20230630	102300	48281220	2700	2700	2700	2700	0
565	20230630	102200	48281220	2700	2700	2700	2700	0
566	20230630	102100	48281220	2700	2700	2700	2700	0
567	20230630	102000	48281220	2700	2700	2700	2700	1
568	20230630	101900	48278520	2700	2700	2700	2700	30
569	20230630	101800	48197520	2700	2700	2700	2700	0
570	20230630	101700	48197520	2700	2700	2700	2700	1
571	20230630	101600	48194820	2700	2690	2700	2690	9
572	20230630	101500	48170560	2700	2700	2700	2700	0
573	20230630	101400	48170560	2700	2700	2700	2700	0
574	20230630	101300	48170560	2700	2700	2700	2700	0
575	20230630	101200	48170560	2700	2700	2700	2700	0
576	20230630	101100	48170560	2700	2700	2700	2700	0
577	20230630	101000	48170560	2700	2700	2700	2700	0
578	20230630	100900	48170560	2700	2700	2700	2700	0
579	20230630	100800	48170560	2700	2700	2700	2700	1
580	20230630	100700	48167860	2700	2700	2700	2700	100
581	20230630	100600	47897860	2700	2695	2700	2695	51
582	20230630	100500	47760410	2700	2695	2700	2695	408
583	20230630	100400	46658875	2695	2690	2695	2690	500
584	20230630	100300	45312315	2690	2690	2690	2690	0
585	20230630	100200	45312315	2690	2685	2690	2685	2
586	20230630	100100	45306940	2690	2690	2690	2690	0
587	20230630	100000	45306940	2690	2690	2690	2690	0
588	20230630	095900	45306940	2690	2690	2690	2690	10
589	20230630	095800	45280040	2690	2685	2690	2685	101
590	20230630	095700	45008850	2695	2695	2695	2685	58
591	20230630	095600	44853100	2685	2675	2685	2675	944
592	20230630	095500	42322585	2675	2675	2675	2675	100
593	20230630	095400	42055085	2665	2665	2665	2665	0
594	20230630	095300	42055085	2665	2665	2665	2665	135
595	20230630	095200	41695310	2670	2675	2675	2670	7
596	20230630	095100	41676610	2680	2680	2680	2680	0
597	20230630	095000	41676610	2680	2680	2680	2680	0
598	20230630	094900	41676610	2680	2675	2680	2675	6
599	20230630	094800	41660555	2680	2680	2680	2680	5
600	20230630	094700	41647155	2690	2685	2690	2685	4
601	20230630	094600	41636410	2685	2690	2690	2685	15
602	20230630	094500	41596085	2695	2695	2695	2695	0
603	20230630	094400	41596085	2695	2695	2695	2695	0
604	20230630	094300	41596085	2695	2695	2695	2695	0
605	20230630	094200	41596085	2695	2670	2695	2660	151
606	20230630	094100	41194290	2695	2705	2705	2660	1106
607	20230630	094000	38251140	2700	2675	2705	2675	111
608	20230630	093900	37953935	2715	2690	2715	2690	1000
609	20230630	093800	35252070	2695	2665	2695	2665	1520
610	20230630	093700	31164795	2665	2665	2665	2665	1
611	20230630	093600	31162130	2665	2665	2665	2665	0
612	20230630	093500	31162130	2665	2665	2665	2665	0
613	20230630	093400	31162130	2665	2665	2665	2665	5
614	20230630	093300	31148805	2660	2660	2660	2660	75
615	20230630	093200	30949305	2660	2660	2660	2660	100
616	20230630	093100	30683305	2660	2660	2660	2660	0
617	20230630	093000	30683305	2660	2660	2660	2660	300
618	20230630	092900	29885305	2660	2660	2660	2660	405
619	20230630	092800	28808005	2665	2665	2665	2660	122
620	20230630	092700	28482950	2650	2655	2660	2650	1416
621	20230630	092600	24725200	2660	2660	2660	2660	2
622	20230630	092500	24719880	2660	2660	2660	2660	3
623	20230630	092400	24711900	2660	2660	2660	2660	0
624	20230630	092300	24711900	2660	2660	2660	2660	1
625	20230630	092200	24709240	2660	2655	2660	2655	26
626	20230630	092100	24640205	2645	2645	2645	2645	73
627	20230630	092000	24447120	2645	2645	2645	2645	0
628	20230630	091900	24447120	2645	2645	2645	2645	110
629	20230630	091800	24156170	2660	2660	2660	2660	200
630	20230630	091700	23624170	2650	2650	2650	2650	1770
631	20230630	091600	18933670	2650	2660	2660	2650	922
632	20230630	091500	16485295	2660	2660	2660	2655	1355
633	20230630	091400	12884605	2660	2665	2665	2660	640
634	20230630	091300	11182175	2660	2660	2660	2660	0
635	20230630	091200	11182175	2660	2660	2660	2660	15
636	20230630	091100	11142275	2660	2670	2670	2660	856
637	20230630	091000	8864830	2670	2670	2670	2670	0
638	20230630	090900	8864830	2670	2670	2670	2670	71
639	20230630	090800	8675260	2670	2680	2680	2670	111
640	20230630	090700	8378390	2680	2680	2680	2680	105
641	20230630	090600	8096990	2680	2680	2680	2680	10
642	20230630	090500	8070190	2680	2680	2680	2680	0
643	20230630	090400	8070190	2680	2680	2680	2680	0
644	20230630	090300	8070190	2680	2680	2680	2680	37
645	20230630	090200	7971030	2680	2680	2680	2670	1429
646	20230630	090100	4152180	2680	2675	2680	2670	16
647	20230630	090000	4109340	2690	2670	2690	2670	1539