KissMeData/140520/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	195900	252088640	2960	2960	2960	2960	2728
3	20230630	195800	252088640	2960	2960	2960	2960	0
4	20230630	195700	252088640	2960	2960	2960	2960	0
5	20230630	195600	252088640	2960	2960	2960	2960	0
6	20230630	195500	252088640	2960	2960	2960	2960	0
7	20230630	195400	252088640	2960	2960	2960	2960	0
8	20230630	195300	252088640	2960	2960	2960	2960	0
9	20230630	195200	252088640	2960	2960	2960	2960	0
10	20230630	195100	252088640	2960	2960	2960	2960	0
11	20230630	195000	252088640	2960	2960	2960	2960	0
12	20230630	194900	252088640	2960	2960	2960	2960	0
13	20230630	194800	252088640	2960	2960	2960	2960	0
14	20230630	194700	252088640	2960	2960	2960	2960	0
15	20230630	194600	252088640	2960	2960	2960	2960	0
16	20230630	194500	252088640	2960	2960	2960	2960	0
17	20230630	194400	252088640	2960	2960	2960	2960	0
18	20230630	194300	252088640	2960	2960	2960	2960	0
19	20230630	194200	252088640	2960	2960	2960	2960	0
20	20230630	194100	252088640	2960	2960	2960	2960	0
21	20230630	194000	252088640	2960	2960	2960	2960	0
22	20230630	193900	252088640	2960	2960	2960	2960	0
23	20230630	193800	252088640	2960	2960	2960	2960	0
24	20230630	193700	252088640	2960	2960	2960	2960	0
25	20230630	193600	252088640	2960	2960	2960	2960	0
26	20230630	193500	252088640	2960	2960	2960	2960	0
27	20230630	193400	252088640	2960	2960	2960	2960	0
28	20230630	193300	252088640	2960	2960	2960	2960	0
29	20230630	193200	252088640	2960	2960	2960	2960	0
30	20230630	193100	252088640	2960	2960	2960	2960	0
31	20230630	193000	252088640	2960	2960	2960	2960	0
32	20230630	192900	252088640	2960	2960	2960	2960	2728
33	20230630	192800	252088640	2960	2960	2960	2960	0
34	20230630	192700	252088640	2960	2960	2960	2960	0
35	20230630	192600	252088640	2960	2960	2960	2960	0
36	20230630	192500	252088640	2960	2960	2960	2960	0
37	20230630	192400	252088640	2960	2960	2960	2960	0
38	20230630	192300	252088640	2960	2960	2960	2960	0
39	20230630	192200	252088640	2960	2960	2960	2960	0
40	20230630	192100	252088640	2960	2960	2960	2960	0
41	20230630	192000	252088640	2960	2960	2960	2960	0
42	20230630	191900	252088640	2960	2960	2960	2960	0
43	20230630	191800	252088640	2960	2960	2960	2960	0
44	20230630	191700	252088640	2960	2960	2960	2960	0
45	20230630	191600	252088640	2960	2960	2960	2960	0
46	20230630	191500	252088640	2960	2960	2960	2960	0
47	20230630	191400	252088640	2960	2960	2960	2960	0
48	20230630	191300	252088640	2960	2960	2960	2960	0
49	20230630	191200	252088640	2960	2960	2960	2960	0
50	20230630	191100	252088640	2960	2960	2960	2960	0
51	20230630	191000	252088640	2960	2960	2960	2960	0
52	20230630	190900	252088640	2960	2960	2960	2960	0
53	20230630	190800	252088640	2960	2960	2960	2960	0
54	20230630	190700	252088640	2960	2960	2960	2960	0
55	20230630	190600	252088640	2960	2960	2960	2960	0
56	20230630	190500	252088640	2960	2960	2960	2960	0
57	20230630	190400	252088640	2960	2960	2960	2960	0
58	20230630	190300	252088640	2960	2960	2960	2960	0
59	20230630	190200	252088640	2960	2960	2960	2960	0
60	20230630	190100	252088640	2960	2960	2960	2960	0
61	20230630	190000	252088640	2960	2960	2960	2960	0
62	20230630	185900	252088640	2960	2960	2960	2960	2728
63	20230630	185800	252088640	2960	2960	2960	2960	0
64	20230630	185700	252088640	2960	2960	2960	2960	0
65	20230630	185600	252088640	2960	2960	2960	2960	0
66	20230630	185500	252088640	2960	2960	2960	2960	0
67	20230630	185400	252088640	2960	2960	2960	2960	0
68	20230630	185300	252088640	2960	2960	2960	2960	0
69	20230630	185200	252088640	2960	2960	2960	2960	0
70	20230630	185100	252088640	2960	2960	2960	2960	0
71	20230630	185000	252088640	2960	2960	2960	2960	0
72	20230630	184900	252088640	2960	2960	2960	2960	0
73	20230630	184800	252088640	2960	2960	2960	2960	0
74	20230630	184700	252088640	2960	2960	2960	2960	0
75	20230630	184600	252088640	2960	2960	2960	2960	0
76	20230630	184500	252088640	2960	2960	2960	2960	0
77	20230630	184400	252088640	2960	2960	2960	2960	0
78	20230630	184300	252088640	2960	2960	2960	2960	0
79	20230630	184200	252088640	2960	2960	2960	2960	0
80	20230630	184100	252088640	2960	2960	2960	2960	0
81	20230630	184000	252088640	2960	2960	2960	2960	0
82	20230630	183900	252088640	2960	2960	2960	2960	0
83	20230630	183800	252088640	2960	2960	2960	2960	0
84	20230630	183700	252088640	2960	2960	2960	2960	0
85	20230630	183600	252088640	2960	2960	2960	2960	0
86	20230630	183500	252088640	2960	2960	2960	2960	0
87	20230630	183400	252088640	2960	2960	2960	2960	0
88	20230630	183300	252088640	2960	2960	2960	2960	0
89	20230630	183200	252088640	2960	2960	2960	2960	0
90	20230630	183100	252088640	2960	2960	2960	2960	0
91	20230630	183000	252088640	2960	2960	2960	2960	0
92	20230630	182900	252088640	2960	2960	2960	2960	2728
93	20230630	182800	252088640	2960	2960	2960	2960	0
94	20230630	182700	252088640	2960	2960	2960	2960	0
95	20230630	182600	252088640	2960	2960	2960	2960	0
96	20230630	182500	252088640	2960	2960	2960	2960	0
97	20230630	182400	252088640	2960	2960	2960	2960	0
98	20230630	182300	252088640	2960	2960	2960	2960	0
99	20230630	182200	252088640	2960	2960	2960	2960	0
100	20230630	182100	252088640	2960	2960	2960	2960	0
101	20230630	182000	252088640	2960	2960	2960	2960	0
102	20230630	181900	252088640	2960	2960	2960	2960	0
103	20230630	181800	252088640	2960	2960	2960	2960	0
104	20230630	181700	252088640	2960	2960	2960	2960	0
105	20230630	181600	252088640	2960	2960	2960	2960	0
106	20230630	181500	252088640	2960	2960	2960	2960	0
107	20230630	181400	252088640	2960	2960	2960	2960	0
108	20230630	181300	252088640	2960	2960	2960	2960	0
109	20230630	181200	252088640	2960	2960	2960	2960	0
110	20230630	181100	252088640	2960	2960	2960	2960	0
111	20230630	181000	252088640	2960	2960	2960	2960	0
112	20230630	180900	252088640	2960	2960	2960	2960	0
113	20230630	180800	252088640	2960	2960	2960	2960	0
114	20230630	180700	252088640	2960	2960	2960	2960	0
115	20230630	180600	252088640	2960	2960	2960	2960	0
116	20230630	180500	252088640	2960	2960	2960	2960	0
117	20230630	180400	252088640	2960	2960	2960	2960	0
118	20230630	180300	252088640	2960	2960	2960	2960	0
119	20230630	180200	252088640	2960	2960	2960	2960	0
120	20230630	180100	252088640	2960	2960	2960	2960	0
121	20230630	180000	252088640	2960	2960	2960	2960	0
122	20230630	175900	252088640	2960	2960	2960	2960	2728
123	20230630	175800	252088640	2960	2960	2960	2960	0
124	20230630	175700	252088640	2960	2960	2960	2960	0
125	20230630	175600	252088640	2960	2960	2960	2960	0
126	20230630	175500	252088640	2960	2960	2960	2960	0
127	20230630	175400	252088640	2960	2960	2960	2960	0
128	20230630	175300	252088640	2960	2960	2960	2960	0
129	20230630	175200	252088640	2960	2960	2960	2960	0
130	20230630	175100	252088640	2960	2960	2960	2960	0
131	20230630	175000	252088640	2960	2960	2960	2960	0
132	20230630	174900	252088640	2960	2960	2960	2960	0
133	20230630	174800	252088640	2960	2960	2960	2960	0
134	20230630	174700	252088640	2960	2960	2960	2960	0
135	20230630	174600	252088640	2960	2960	2960	2960	0
136	20230630	174500	252088640	2960	2960	2960	2960	0
137	20230630	174400	252088640	2960	2960	2960	2960	0
138	20230630	174300	252088640	2960	2960	2960	2960	0
139	20230630	174200	252088640	2960	2960	2960	2960	0
140	20230630	174100	252088640	2960	2960	2960	2960	0
141	20230630	174000	252088640	2960	2960	2960	2960	0
142	20230630	173900	252088640	2960	2960	2960	2960	0
143	20230630	173800	252088640	2960	2960	2960	2960	0
144	20230630	173700	252088640	2960	2960	2960	2960	0
145	20230630	173600	252088640	2960	2960	2960	2960	0
146	20230630	173500	252088640	2960	2960	2960	2960	0
147	20230630	173400	252088640	2960	2960	2960	2960	0
148	20230630	173300	252088640	2960	2960	2960	2960	0
149	20230630	173200	252088640	2960	2960	2960	2960	0
150	20230630	173100	252088640	2960	2960	2960	2960	0
151	20230630	173000	252088640	2960	2960	2960	2960	0
152	20230630	172900	252088640	2960	2960	2960	2960	2728
153	20230630	172800	252088640	2960	2960	2960	2960	0
154	20230630	172700	252088640	2960	2960	2960	2960	0
155	20230630	172600	252088640	2960	2960	2960	2960	0
156	20230630	172500	252088640	2960	2960	2960	2960	0
157	20230630	172400	252088640	2960	2960	2960	2960	0
158	20230630	172300	252088640	2960	2960	2960	2960	0
159	20230630	172200	252088640	2960	2960	2960	2960	0
160	20230630	172100	252088640	2960	2960	2960	2960	0
161	20230630	172000	252088640	2960	2960	2960	2960	0
162	20230630	171900	252088640	2960	2960	2960	2960	0
163	20230630	171800	252088640	2960	2960	2960	2960	0
164	20230630	171700	252088640	2960	2960	2960	2960	0
165	20230630	171600	252088640	2960	2960	2960	2960	0
166	20230630	171500	252088640	2960	2960	2960	2960	0
167	20230630	171400	252088640	2960	2960	2960	2960	0
168	20230630	171300	252088640	2960	2960	2960	2960	0
169	20230630	171200	252088640	2960	2960	2960	2960	0
170	20230630	171100	252088640	2960	2960	2960	2960	0
171	20230630	171000	252088640	2960	2960	2960	2960	0
172	20230630	170900	252088640	2960	2960	2960	2960	0
173	20230630	170800	252088640	2960	2960	2960	2960	0
174	20230630	170700	252088640	2960	2960	2960	2960	0
175	20230630	170600	252088640	2960	2960	2960	2960	0
176	20230630	170500	252088640	2960	2960	2960	2960	0
177	20230630	170400	252088640	2960	2960	2960	2960	0
178	20230630	170300	252088640	2960	2960	2960	2960	0
179	20230630	170200	252088640	2960	2960	2960	2960	0
180	20230630	170100	252088640	2960	2960	2960	2960	0
181	20230630	170000	252088640	2960	2960	2960	2960	0
182	20230630	165900	252088640	2960	2960	2960	2960	2728
183	20230630	165800	252088640	2960	2960	2960	2960	0
184	20230630	165700	252088640	2960	2960	2960	2960	0
185	20230630	165600	252088640	2960	2960	2960	2960	0
186	20230630	165500	252088640	2960	2960	2960	2960	0
187	20230630	165400	252088640	2960	2960	2960	2960	0
188	20230630	165300	252088640	2960	2960	2960	2960	0
189	20230630	165200	252088640	2960	2960	2960	2960	0
190	20230630	165100	252088640	2960	2960	2960	2960	0
191	20230630	165000	252088640	2960	2960	2960	2960	0
192	20230630	164900	252088640	2960	2960	2960	2960	0
193	20230630	164800	252088640	2960	2960	2960	2960	0
194	20230630	164700	252088640	2960	2960	2960	2960	0
195	20230630	164600	252088640	2960	2960	2960	2960	0
196	20230630	164500	252088640	2960	2960	2960	2960	0
197	20230630	164400	252088640	2960	2960	2960	2960	0
198	20230630	164300	252088640	2960	2960	2960	2960	0
199	20230630	164200	252088640	2960	2960	2960	2960	0
200	20230630	164100	252088640	2960	2960	2960	2960	0
201	20230630	164000	252088640	2960	2960	2960	2960	0
202	20230630	163900	252088640	2960	2960	2960	2960	0
203	20230630	163800	252088640	2960	2960	2960	2960	0
204	20230630	163700	252088640	2960	2960	2960	2960	0
205	20230630	163600	252088640	2960	2960	2960	2960	0
206	20230630	163500	252088640	2960	2960	2960	2960	0
207	20230630	163400	252088640	2960	2960	2960	2960	0
208	20230630	163300	252088640	2960	2960	2960	2960	0
209	20230630	163200	252088640	2960	2960	2960	2960	0
210	20230630	163100	252088640	2960	2960	2960	2960	0
211	20230630	163000	252088640	2960	2960	2960	2960	0
212	20230630	162900	252088640	2960	2960	2960	2960	2728
213	20230630	162800	252088640	2960	2960	2960	2960	0
214	20230630	162700	252088640	2960	2960	2960	2960	0
215	20230630	162600	252088640	2960	2960	2960	2960	0
216	20230630	162500	252088640	2960	2960	2960	2960	0
217	20230630	162400	252088640	2960	2960	2960	2960	0
218	20230630	162300	252088640	2960	2960	2960	2960	0
219	20230630	162200	252088640	2960	2960	2960	2960	0
220	20230630	162100	252088640	2960	2960	2960	2960	0
221	20230630	162000	252088640	2960	2960	2960	2960	0
222	20230630	161900	252088640	2960	2960	2960	2960	0
223	20230630	161800	252088640	2960	2960	2960	2960	0
224	20230630	161700	252088640	2960	2960	2960	2960	0
225	20230630	161600	252088640	2960	2960	2960	2960	0
226	20230630	161500	252088640	2960	2960	2960	2960	0
227	20230630	161400	252088640	2960	2960	2960	2960	0
228	20230630	161300	252088640	2960	2960	2960	2960	0
229	20230630	161200	252088640	2960	2960	2960	2960	0
230	20230630	161100	252088640	2960	2960	2960	2960	0
231	20230630	161000	252088640	2960	2960	2960	2960	0
232	20230630	160900	252088640	2960	2960	2960	2960	0
233	20230630	160800	252088640	2960	2960	2960	2960	0
234	20230630	160700	252088640	2960	2960	2960	2960	0
235	20230630	160600	252088640	2960	2960	2960	2960	0
236	20230630	160500	252088640	2960	2960	2960	2960	0
237	20230630	160400	252088640	2960	2960	2960	2960	0
238	20230630	160300	252088640	2960	2960	2960	2960	0
239	20230630	160200	252088640	2960	2960	2960	2960	0
240	20230630	160100	252088640	2960	2960	2960	2960	0
241	20230630	160000	252088640	2960	2960	2960	2960	0
242	20230630	155900	252088640	2960	2960	2960	2960	2728
243	20230630	155800	252088640	2960	2960	2960	2960	0
244	20230630	155700	252088640	2960	2960	2960	2960	0
245	20230630	155600	252088640	2960	2960	2960	2960	0
246	20230630	155500	252088640	2960	2960	2960	2960	0
247	20230630	155400	252088640	2960	2960	2960	2960	0
248	20230630	155300	252088640	2960	2960	2960	2960	0
249	20230630	155200	252088640	2960	2960	2960	2960	0
250	20230630	155100	252088640	2960	2960	2960	2960	0
251	20230630	155000	252088640	2960	2960	2960	2960	0
252	20230630	154900	252088640	2960	2960	2960	2960	0
253	20230630	154800	252088640	2960	2960	2960	2960	0
254	20230630	154700	252088640	2960	2960	2960	2960	0
255	20230630	154600	252088640	2960	2960	2960	2960	0
256	20230630	154500	252088640	2960	2960	2960	2960	0
257	20230630	154400	252088640	2960	2960	2960	2960	0
258	20230630	154300	252088640	2960	2960	2960	2960	0
259	20230630	154200	252088640	2960	2960	2960	2960	0
260	20230630	154100	252088640	2960	2960	2960	2960	0
261	20230630	154000	252088640	2960	2960	2960	2960	0
262	20230630	153900	252088640	2960	2960	2960	2960	0
263	20230630	153800	252088640	2960	2960	2960	2960	0
264	20230630	153700	252088640	2960	2960	2960	2960	0
265	20230630	153600	252088640	2960	2960	2960	2960	0
266	20230630	153500	252088640	2960	2960	2960	2960	0
267	20230630	153400	252088640	2960	2960	2960	2960	0
268	20230630	153300	252088640	2960	2960	2960	2960	0
269	20230630	153200	252088640	2960	2960	2960	2960	0
270	20230630	153100	252088640	2960	2960	2960	2960	0
271	20230630	153000	252088640	2960	2960	2960	2960	2728
272	20230630	152900	244013760	2985	2985	2985	2985	0
273	20230630	152800	244013760	2985	2985	2985	2985	0
274	20230630	152700	244013760	2985	2985	2985	2985	0
275	20230630	152600	244013760	2985	2985	2985	2985	0
276	20230630	152500	244013760	2985	2985	2985	2985	0
277	20230630	152400	244013760	2985	2985	2985	2985	0
278	20230630	152300	244013760	2985	2985	2985	2985	0
279	20230630	152200	244013760	2985	2985	2985	2985	0
280	20230630	152100	244013760	2985	2985	2985	2985	0
281	20230630	152000	244013760	2985	2985	2985	2985	0
282	20230630	151900	244013760	2985	2985	2985	2985	569
283	20230630	151800	242315295	2985	2985	2985	2985	64
284	20230630	151700	242124255	2985	2990	2990	2985	183
285	20230630	151600	241577600	2980	2980	2980	2980	241
286	20230630	151500	240859420	2985	2985	2985	2985	54
287	20230630	151400	240698230	2990	2990	2990	2990	0
288	20230630	151300	240698230	2990	2990	2990	2990	36
289	20230630	151200	240590590	2990	2990	2990	2990	50
290	20230630	151100	240441090	2965	2965	2965	2965	0
291	20230630	151000	240441090	2965	2965	2965	2965	0
292	20230630	150900	240441090	2965	2990	2990	2965	1821
293	20230630	150800	235036410	2990	2990	2990	2990	28
294	20230630	150700	234952690	2990	2990	2995	2990	398
295	20230630	150600	233762620	2995	2990	2995	2990	255
296	20230630	150500	232999855	2995	2995	2995	2995	400
297	20230630	150400	231801855	2995	2995	2995	2995	7
298	20230630	150300	231780890	2995	2990	2995	2985	112
299	20230630	150200	231445830	2985	2995	2995	2985	99
300	20230630	150100	231149835	2995	2995	2995	2995	527
301	20230630	150000	229571470	2995	2985	2995	2985	376
302	20230630	145900	228449100	2995	2995	2995	2990	224
303	20230630	145800	227779205	2995	2995	2995	2995	18
304	20230630	145700	227725295	2995	2995	2995	2990	244
305	20230630	145600	226995165	2995	2995	2995	2995	189
306	20230630	145500	226429110	2995	2995	2995	2995	318
307	20230630	145400	225476700	2995	2995	2995	2995	1
308	20230630	145300	225473705	2980	2980	2980	2980	0
309	20230630	145200	225473705	2980	2985	2985	2980	295
310	20230630	145100	224594555	2980	2980	2980	2980	0
311	20230630	145000	224594555	2980	2985	2985	2980	67
312	20230630	144900	224394845	2990	2990	2990	2990	10
313	20230630	144800	224364945	2985	2985	2985	2985	0
314	20230630	144700	224364945	2985	2985	2985	2985	0
315	20230630	144600	224364945	2985	2985	2985	2985	0
316	20230630	144500	224364945	2985	2985	2985	2985	2
317	20230630	144400	224358975	3000	3000	3000	3000	0
318	20230630	144300	224358975	3000	3000	3000	3000	7
319	20230630	144200	224337975	3000	2980	3000	2980	71
320	20230630	144100	224125465	2990	3005	3005	2990	43
321	20230630	144000	223996880	3010	2990	3010	2990	7363
322	20230630	143900	201918030	2985	2985	2985	2985	1378
323	20230630	143800	197804700	2985	2980	2985	2980	1360
324	20230630	143700	193751875	2975	2970	2975	2970	1634
325	20230630	143600	188894515	2965	2965	2965	2965	3
326	20230630	143500	188885620	2970	2970	2970	2970	153
327	20230630	143400	188431210	2970	2970	2970	2970	1000
328	20230630	143300	185461210	2965	2965	2965	2965	5
329	20230630	143200	185446385	2965	2965	2965	2965	600
330	20230630	143100	183667385	2970	2970	2970	2970	0
331	20230630	143000	183667385	2970	2970	2970	2970	0
332	20230630	142900	183667385	2970	2970	2970	2970	0
333	20230630	142800	183667385	2970	2970	2970	2970	0
334	20230630	142700	183667385	2970	2970	2970	2970	0
335	20230630	142600	183667385	2970	2970	2970	2970	3
336	20230630	142500	183658475	2970	2970	2970	2970	3
337	20230630	142400	183649565	2970	2970	2970	2970	70
338	20230630	142300	183441665	2970	2970	2970	2970	61
339	20230630	142200	183260495	2970	2970	2970	2970	0
340	20230630	142100	183260495	2970	2970	2970	2970	3
341	20230630	142000	183251585	2970	2975	2975	2960	251
342	20230630	141900	182506645	2975	2975	2975	2975	85
343	20230630	141800	182253770	2975	2970	2975	2970	40
344	20230630	141700	182134820	2970	2970	2970	2970	1416
345	20230630	141600	177929300	2970	2970	2970	2970	0
346	20230630	141500	177929300	2970	2975	2975	2970	21
347	20230630	141400	177866925	2975	2975	2975	2975	1
348	20230630	141300	177863950	2975	2975	2975	2975	800
349	20230630	141200	175483950	2975	2975	2975	2975	52
350	20230630	141100	175329250	2975	2975	2975	2975	5
351	20230630	141000	175314375	2970	2970	2970	2970	0
352	20230630	140900	175314375	2970	2970	2970	2970	53
353	20230630	140800	175156965	2970	2970	2970	2970	5
354	20230630	140700	175142115	2960	2960	2960	2960	10
355	20230630	140600	175112515	2960	2960	2960	2960	0
356	20230630	140500	175112515	2960	2960	2960	2960	0
357	20230630	140400	175112515	2960	2960	2960	2960	0
358	20230630	140300	175112515	2960	2960	2960	2960	0
359	20230630	140200	175112515	2960	2960	2960	2960	0
360	20230630	140100	175112515	2960	2960	2960	2960	170
361	20230630	140000	174609315	2960	2960	2960	2960	30
362	20230630	135900	174520515	2960	2960	2960	2960	1
363	20230630	135800	174517555	2960	2960	2960	2960	0
364	20230630	135700	174517555	2960	2960	2960	2960	0
365	20230630	135600	174517555	2960	2960	2960	2960	0
366	20230630	135500	174517555	2960	2960	2960	2960	0
367	20230630	135400	174517555	2960	2960	2960	2960	0
368	20230630	135300	174517555	2960	2960	2960	2960	0
369	20230630	135200	174517555	2960	2960	2960	2960	0
370	20230630	135100	174517555	2960	2960	2960	2960	6
371	20230630	135000	174499795	2960	2960	2960	2960	44
372	20230630	134900	174369555	2960	2960	2960	2960	218
373	20230630	134800	173724275	2960	2960	2960	2960	30
374	20230630	134700	173635475	2960	2960	2960	2960	10
375	20230630	134600	173605875	2960	2960	2960	2960	0
376	20230630	134500	173605875	2960	2960	2960	2960	24
377	20230630	134400	173534835	2960	2960	2960	2960	0
378	20230630	134300	173534835	2960	2960	2960	2960	0
379	20230630	134200	173534835	2960	2960	2960	2960	0
380	20230630	134100	173534835	2960	2960	2960	2960	0
381	20230630	134000	173534835	2960	2960	2960	2960	0
382	20230630	133900	173534835	2960	2960	2960	2960	49
383	20230630	133800	173389795	2965	2965	2965	2965	0
384	20230630	133700	173389795	2965	2965	2965	2965	3
385	20230630	133600	173380900	2965	2965	2965	2965	4
386	20230630	133500	173369040	2965	2965	2965	2965	30
387	20230630	133400	173280090	2965	2965	2965	2965	0
388	20230630	133300	173280090	2965	2965	2965	2965	0
389	20230630	133200	173280090	2965	2965	2965	2965	0
390	20230630	133100	173280090	2965	2965	2965	2965	0
391	20230630	133000	173280090	2965	2965	2965	2965	50
392	20230630	132900	173131840	2965	2965	2965	2965	0
393	20230630	132800	173131840	2965	2965	2965	2965	0
394	20230630	132700	173131840	2965	2965	2965	2965	5
395	20230630	132600	173117015	2960	2960	2960	2960	0
396	20230630	132500	173117015	2960	2960	2960	2960	180
397	20230630	132400	172584215	2975	2975	2975	2975	0
398	20230630	132300	172584215	2975	2975	2975	2975	15
399	20230630	132200	172539590	2960	2960	2960	2960	0
400	20230630	132100	172539590	2960	2960	2960	2960	0
401	20230630	132000	172539590	2960	2975	2975	2960	1002
402	20230630	131900	169564255	2975	2975	2975	2975	41
403	20230630	131800	169442280	2975	2975	2975	2975	737
404	20230630	131700	167249705	2980	2980	2980	2980	0
405	20230630	131600	167249705	2980	2980	2980	2980	0
406	20230630	131500	167249705	2980	2980	2980	2980	0
407	20230630	131400	167249705	2980	2980	2980	2980	0
408	20230630	131300	167249705	2980	2980	2980	2980	0
409	20230630	131200	167249705	2980	2980	2980	2980	2
410	20230630	131100	167243745	2975	2970	2975	2970	249
411	20230630	131000	166504105	2970	2970	2970	2970	0
412	20230630	130900	166504105	2970	2970	2970	2970	0
413	20230630	130800	166504105	2970	2970	2970	2970	0
414	20230630	130700	166504105	2970	2970	2970	2970	0
415	20230630	130600	166504105	2970	2970	2970	2970	1414
416	20230630	130500	162304525	2970	2965	2970	2965	801
417	20230630	130400	159929055	2960	2960	2960	2960	173
418	20230630	130300	159416975	2950	2950	2950	2950	0
419	20230630	130200	159416975	2950	2955	2955	2950	331
420	20230630	130100	158439025	2960	2960	2960	2960	0
421	20230630	130000	158439025	2960	2960	2960	2960	0
422	20230630	125900	158439025	2960	2960	2960	2960	0
423	20230630	125800	158439025	2960	2960	2960	2960	0
424	20230630	125700	158439025	2960	2960	2960	2960	1
425	20230630	125600	158436065	2960	2960	2960	2960	0
426	20230630	125500	158436065	2960	2960	2960	2960	0
427	20230630	125400	158436065	2960	2960	2960	2960	429
428	20230630	125300	157166225	2960	2960	2960	2960	1
429	20230630	125200	157163265	2960	2960	2960	2960	34
430	20230630	125100	157062625	2960	2960	2960	2960	0
431	20230630	125000	157062625	2960	2960	2960	2960	11
432	20230630	124900	157030065	2960	2960	2960	2960	0
433	20230630	124800	157030065	2960	2960	2960	2960	17
434	20230630	124700	156979745	2960	2960	2960	2960	5
435	20230630	124600	156964945	2960	2960	2960	2960	0
436	20230630	124500	156964945	2960	2960	2960	2960	0
437	20230630	124400	156964945	2960	2960	2960	2960	3
438	20230630	124300	156956065	2955	2955	2955	2955	4
439	20230630	124200	156944245	2955	2955	2955	2955	0
440	20230630	124100	156944245	2955	2955	2955	2955	0
441	20230630	124000	156944245	2955	2955	2955	2955	0
442	20230630	123900	156944245	2955	2955	2955	2955	0
443	20230630	123800	156944245	2955	2955	2955	2955	7
444	20230630	123700	156923560	2960	2960	2960	2960	250
445	20230630	123600	156183560	2960	2960	2960	2960	4
446	20230630	123500	156171720	2940	2940	2940	2940	0
447	20230630	123400	156171720	2940	2940	2940	2940	0
448	20230630	123300	156171720	2940	2940	2940	2940	0
449	20230630	123200	156171720	2940	2950	2950	2940	200
450	20230630	123100	155583365	2965	2965	2965	2965	12
451	20230630	123000	155547785	2965	2955	2965	2955	128
452	20230630	122900	155168295	2950	2950	2950	2950	1
453	20230630	122800	155165345	2955	2955	2955	2955	2
454	20230630	122700	155159435	2945	2945	2950	2945	25
455	20230630	122600	155085805	2945	2945	2945	2945	10
456	20230630	122500	155056355	2955	2955	2955	2955	0
457	20230630	122400	155056355	2955	2955	2955	2955	19
458	20230630	122300	155000210	2965	2965	2965	2965	0
459	20230630	122200	155000210	2965	2965	2965	2965	95
460	20230630	122100	154718535	2940	2940	2940	2940	66
461	20230630	122000	154524495	2935	2935	2935	2935	0
462	20230630	121900	154524495	2935	2935	2935	2935	0
463	20230630	121800	154524495	2935	2935	2935	2935	0
464	20230630	121700	154524495	2935	2935	2935	2935	0
465	20230630	121600	154524495	2935	2965	2965	2930	2083
466	20230630	121500	148400000	2970	2970	2970	2970	352
467	20230630	121400	147354560	2965	2965	2965	2965	0
468	20230630	121300	147354560	2965	2965	2965	2965	7
469	20230630	121200	147333805	2965	2965	2965	2965	658
470	20230630	121100	145382835	2965	2965	2965	2965	0
471	20230630	121000	145382835	2965	2965	2965	2965	0
472	20230630	120900	145382835	2965	2965	2965	2965	0
473	20230630	120800	145382835	2965	2965	2965	2965	0
474	20230630	120700	145382835	2965	2965	2965	2965	0
475	20230630	120600	145382835	2965	2965	2965	2965	1
476	20230630	120500	145379870	2965	2965	2965	2965	0
477	20230630	120400	145379870	2965	2965	2965	2965	50
478	20230630	120300	145231620	2965	2965	2965	2965	0
479	20230630	120200	145231620	2965	2965	2965	2965	400
480	20230630	120100	144045620	2965	2965	2965	2965	0
481	20230630	120000	144045620	2965	2965	2965	2965	0
482	20230630	115900	144045620	2965	2965	2965	2965	510
483	20230630	115800	142533470	2965	2965	2965	2965	20
484	20230630	115700	142474170	2965	2965	2965	2965	0
485	20230630	115600	142474170	2965	2945	2965	2945	7
486	20230630	115500	142453535	2965	2965	2965	2965	1
487	20230630	115400	142450570	2970	2970	2970	2970	1
488	20230630	115300	142447600	2955	2955	2955	2955	0
489	20230630	115200	142447600	2955	2955	2955	2955	0
490	20230630	115100	142447600	2955	2955	2955	2955	0
491	20230630	115000	142447600	2955	2970	2970	2955	189
492	20230630	114900	141886570	2950	2950	2950	2950	0
493	20230630	114800	141886570	2950	2950	2950	2950	600
494	20230630	114700	140116570	2960	2960	2960	2960	398
495	20230630	114600	138938490	2970	2970	2970	2970	1
496	20230630	114500	138935520	2970	2970	2970	2970	0
497	20230630	114400	138935520	2970	2970	2970	2970	0
498	20230630	114300	138935520	2970	2970	2970	2970	0
499	20230630	114200	138935520	2970	2970	2970	2970	15
500	20230630	114100	138890970	2975	2975	2975	2975	0
501	20230630	114000	138890970	2975	2975	2975	2975	0
502	20230630	113900	138890970	2975	2975	2975	2975	11
503	20230630	113800	138858245	2975	2975	2975	2975	0
504	20230630	113700	138858245	2975	2975	2975	2975	0
505	20230630	113600	138858245	2975	2975	2975	2975	37
506	20230630	113500	138748170	2975	2975	2975	2975	0
507	20230630	113400	138748170	2975	2975	2975	2975	0
508	20230630	113300	138748170	2975	2975	2975	2975	0
509	20230630	113200	138748170	2975	2975	2975	2975	84
510	20230630	113100	138498270	2975	2975	2975	2975	98
511	20230630	113000	138206720	2975	2975	2975	2975	930
512	20230630	112900	135439970	2975	2975	2975	2975	21
513	20230630	112800	135377495	2980	2980	2980	2980	0
514	20230630	112700	135377495	2980	2980	2980	2980	0
515	20230630	112600	135377495	2980	2975	2980	2975	337
516	20230630	112500	134374915	2980	2980	2980	2980	0
517	20230630	112400	134374915	2980	2980	2980	2980	0
518	20230630	112300	134374915	2980	2980	2980	2980	0
519	20230630	112200	134374915	2980	2980	2980	2980	0
520	20230630	112100	134374915	2980	2980	2980	2980	400
521	20230630	112000	133182915	2960	2960	2960	2960	0
522	20230630	111900	133182915	2960	2960	2960	2960	0
523	20230630	111800	133182915	2960	2960	2960	2960	0
524	20230630	111700	133182915	2960	2975	2975	2960	507
525	20230630	111600	131682090	2960	2960	2960	2960	1000
526	20230630	111500	128722090	2975	2975	2975	2975	0
527	20230630	111400	128722090	2975	2975	2975	2975	3
528	20230630	111300	128713165	2975	2975	2975	2975	10
529	20230630	111200	128683415	2950	2960	2960	2950	200
530	20230630	111100	128092030	2960	2965	2965	2955	513
531	20230630	111000	126573590	2955	2965	2965	2955	200
532	20230630	110900	125981795	2960	2960	2960	2960	0
533	20230630	110800	125981795	2960	2965	2965	2960	1090
534	20230630	110700	122752385	2965	2965	2965	2965	0
535	20230630	110600	122752385	2965	2965	2965	2960	433
536	20230630	110500	121468880	2970	2975	2975	2970	619
537	20230630	110400	119630165	2985	2985	2985	2985	0
538	20230630	110300	119630165	2985	2985	2985	2985	0
539	20230630	110200	119630165	2985	2980	2985	2980	906
540	20230630	110100	116925925	2985	2985	2985	2985	0
541	20230630	110000	116925925	2985	2985	2985	2985	0
542	20230630	105900	116925925	2985	2985	2985	2985	0
543	20230630	105800	116925925	2985	2985	2985	2985	0
544	20230630	105700	116925925	2985	2985	2985	2985	0
545	20230630	105600	116925925	2985	2985	2985	2985	0
546	20230630	105500	116925925	2985	2985	2985	2985	0
547	20230630	105400	116925925	2985	2985	2985	2985	28
548	20230630	105300	116842345	2985	2985	2985	2985	100
549	20230630	105200	116543845	2990	2990	2990	2990	9
550	20230630	105100	116516935	2985	2985	2985	2985	0
551	20230630	105000	116516935	2985	2985	2985	2985	0
552	20230630	104900	116516935	2985	2985	2985	2985	711
553	20230630	104800	114394600	2985	2985	2985	2985	0
554	20230630	104700	114394600	2985	2985	2985	2985	0
555	20230630	104600	114394600	2985	2985	2985	2985	0
556	20230630	104500	114394600	2985	2985	2985	2985	0
557	20230630	104400	114394600	2985	2985	2985	2985	0
558	20230630	104300	114394600	2985	2985	2985	2985	30
559	20230630	104200	114305050	2980	2980	2980	2980	0
560	20230630	104100	114305050	2980	2980	2980	2980	0
561	20230630	104000	114305050	2980	2980	2980	2980	0
562	20230630	103900	114305050	2980	2980	2980	2980	10
563	20230630	103800	114275250	2985	2970	2985	2970	500
564	20230630	103700	112784890	2965	2965	2965	2965	15
565	20230630	103600	112740415	2965	2970	2970	2965	108
566	20230630	103500	112419675	2970	2970	2970	2970	1
567	20230630	103400	112416705	2975	2975	2975	2975	0
568	20230630	103300	112416705	2975	2975	2975	2975	0
569	20230630	103200	112416705	2975	2975	2975	2975	59
570	20230630	103100	112241180	2980	2980	2980	2980	10
571	20230630	103000	112211380	2980	2980	2980	2980	0
572	20230630	102900	112211380	2980	2980	2980	2980	20
573	20230630	102800	112151780	2980	2980	2980	2980	0
574	20230630	102700	112151780	2980	2980	2980	2980	285
575	20230630	102600	111302480	2985	2985	2985	2985	0
576	20230630	102500	111302480	2985	2985	2985	2985	2
577	20230630	102400	111296510	2985	2985	2985	2985	0
578	20230630	102300	111296510	2985	2985	2985	2985	17
579	20230630	102200	111245765	2985	2985	2985	2985	0
580	20230630	102100	111245765	2985	2985	2985	2985	0
581	20230630	102000	111245765	2985	2985	2985	2985	0
582	20230630	101900	111245765	2985	2985	2985	2985	100
583	20230630	101800	110947265	2980	2980	2980	2980	9
584	20230630	101700	110920445	2990	2990	2990	2990	328
585	20230630	101600	109939725	2995	2990	2995	2990	372
586	20230630	101500	108827440	2990	2985	2990	2985	1046
587	20230630	101400	105699950	2990	2990	2990	2985	480
588	20230630	101300	104266250	2985	2985	2985	2985	370
589	20230630	101200	103161800	2985	2985	2985	2985	10
590	20230630	101100	103131950	2985	2985	2985	2985	16
591	20230630	101000	103084190	2985	2985	2985	2985	501
592	20230630	100900	101588705	2985	2980	2985	2980	2
593	20230630	100800	101582740	2980	2960	2980	2960	4866
594	20230630	100700	87116235	2955	2955	2955	2955	0
595	20230630	100600	87116235	2955	2955	2955	2955	1431
596	20230630	100500	82887630	2955	2955	2955	2955	50
597	20230630	100400	82739880	2955	2955	2955	2955	11
598	20230630	100300	82707375	2950	2950	2950	2950	38
599	20230630	100200	82595275	2955	2955	2955	2955	0
600	20230630	100100	82595275	2955	2950	2955	2950	6
601	20230630	100000	82577570	2950	2950	2950	2950	106
602	20230630	095900	82264870	2950	2950	2950	2950	0
603	20230630	095800	82264870	2950	2955	2955	2950	109
604	20230630	095700	81942780	2960	2960	2960	2960	41
605	20230630	095600	81821420	2955	2955	2955	2955	0
606	20230630	095500	81821420	2955	2955	2955	2955	438
607	20230630	095400	80527130	2955	2955	2955	2955	1000
608	20230630	095300	77572130	2955	2955	2955	2955	182
609	20230630	095200	77034320	2955	2955	2955	2955	1010
610	20230630	095100	74049770	2955	2940	2955	2940	374
611	20230630	095000	72946545	2945	2945	2945	2945	381
612	20230630	094900	71824500	2945	2945	2945	2945	1132
613	20230630	094800	68490760	2945	2945	2945	2945	0
614	20230630	094700	68490760	2945	2945	2945	2945	0
615	20230630	094600	68490760	2945	2945	2945	2945	36
616	20230630	094500	68384740	2945	2945	2945	2945	116
617	20230630	094400	68043120	2945	2945	2945	2945	0
618	20230630	094300	68043120	2945	2945	2945	2945	0
619	20230630	094200	68043120	2945	2945	2945	2945	2
620	20230630	094100	68037230	2940	2940	2940	2940	0
621	20230630	094000	68037230	2940	2940	2940	2935	131
622	20230630	093900	67652400	2930	2940	2940	2930	150
623	20230630	093800	67212400	2940	2935	2940	2935	526
624	20230630	093700	65666085	2930	2930	2930	2930	0
625	20230630	093600	65666085	2930	2925	2930	2925	49
626	20230630	093500	65522570	2920	2925	2925	2920	500
627	20230630	093400	64061055	2910	2910	2910	2910	38
628	20230630	093300	63950475	2930	2930	2930	2930	10
629	20230630	093200	63921175	2920	2920	2920	2920	1
630	20230630	093100	63918255	2905	2920	2920	2905	1137
631	20230630	093000	60614835	2930	2920	2930	2920	33
632	20230630	092900	60518165	2925	2925	2925	2925	2
633	20230630	092800	60512315	2925	2925	2925	2925	0
634	20230630	092700	60512315	2925	2930	2930	2925	5
635	20230630	092600	60497675	2915	2915	2915	2910	70
636	20230630	092500	60293635	2915	2905	2920	2905	1109
637	20230630	092400	57067895	2915	2915	2915	2915	0
638	20230630	092300	57067895	2915	2915	2915	2915	0
639	20230630	092200	57067895	2915	2915	2915	2915	638
640	20230630	092100	55208125	2920	2920	2920	2920	10
641	20230630	092000	55178925	2920	2920	2920	2920	0
642	20230630	091900	55178925	2920	2920	2920	2920	0
643	20230630	091800	55178925	2920	2920	2920	2920	1000
644	20230630	091700	52258925	2920	2920	2920	2920	0
645	20230630	091600	52258925	2920	2905	2920	2905	8900
646	20230630	091500	26315310	2910	2910	2910	2910	50
647	20230630	091400	26169810	2910	2915	2915	2910	1894
648	20230630	091300	20656690	2920	2920	2920	2920	560
649	20230630	091200	19021490	2925	2915	2925	2915	354
650	20230630	091100	17986050	2925	2925	2925	2925	146
651	20230630	091000	17559000	2915	2930	2930	2915	1142
652	20230630	090900	14219415	2930	2930	2930	2930	525
653	20230630	090800	12681165	2930	2945	2945	2930	1301
654	20230630	090700	8857220	2945	2925	2950	2925	1311
655	20230630	090600	5002020	2925	2925	2925	2925	30
656	20230630	090500	4914270	2925	2925	2925	2925	152
657	20230630	090400	4469670	2930	2935	2935	2930	134
658	20230630	090300	4076690	2935	2930	2935	2930	500
659	20230630	090200	2609635	2935	2935	2935	2935	0
660	20230630	090100	2609635	2935	2935	2935	2935	143
661	20230630	090000	2189930	2935	2940	2940	2935	745