KissMeData/173130/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	200400	2251812590	12650	12650	12650	12650	2977
3	20230630	200300	2251812590	12650	12650	12650	12650	0
4	20230630	200200	2251812590	12650	12650	12650	12650	0
5	20230630	200100	2251812590	12650	12650	12650	12650	0
6	20230630	200000	2251812590	12650	12650	12650	12650	0
7	20230630	195900	2251812590	12650	12650	12650	12650	0
8	20230630	195800	2251812590	12650	12650	12650	12650	0
9	20230630	195700	2251812590	12650	12650	12650	12650	0
10	20230630	195600	2251812590	12650	12650	12650	12650	0
11	20230630	195500	2251812590	12650	12650	12650	12650	0
12	20230630	195400	2251812590	12650	12650	12650	12650	0
13	20230630	195300	2251812590	12650	12650	12650	12650	0
14	20230630	195200	2251812590	12650	12650	12650	12650	0
15	20230630	195100	2251812590	12650	12650	12650	12650	0
16	20230630	195000	2251812590	12650	12650	12650	12650	0
17	20230630	194900	2251812590	12650	12650	12650	12650	0
18	20230630	194800	2251812590	12650	12650	12650	12650	0
19	20230630	194700	2251812590	12650	12650	12650	12650	0
20	20230630	194600	2251812590	12650	12650	12650	12650	0
21	20230630	194500	2251812590	12650	12650	12650	12650	0
22	20230630	194400	2251812590	12650	12650	12650	12650	0
23	20230630	194300	2251812590	12650	12650	12650	12650	0
24	20230630	194200	2251812590	12650	12650	12650	12650	0
25	20230630	194100	2251812590	12650	12650	12650	12650	0
26	20230630	194000	2251812590	12650	12650	12650	12650	0
27	20230630	193900	2251812590	12650	12650	12650	12650	0
28	20230630	193800	2251812590	12650	12650	12650	12650	0
29	20230630	193700	2251812590	12650	12650	12650	12650	0
30	20230630	193600	2251812590	12650	12650	12650	12650	0
31	20230630	193500	2251812590	12650	12650	12650	12650	0
32	20230630	193400	2251812590	12650	12650	12650	12650	2977
33	20230630	193300	2251812590	12650	12650	12650	12650	0
34	20230630	193200	2251812590	12650	12650	12650	12650	0
35	20230630	193100	2251812590	12650	12650	12650	12650	0
36	20230630	193000	2251812590	12650	12650	12650	12650	0
37	20230630	192900	2251812590	12650	12650	12650	12650	0
38	20230630	192800	2251812590	12650	12650	12650	12650	0
39	20230630	192700	2251812590	12650	12650	12650	12650	0
40	20230630	192600	2251812590	12650	12650	12650	12650	0
41	20230630	192500	2251812590	12650	12650	12650	12650	0
42	20230630	192400	2251812590	12650	12650	12650	12650	0
43	20230630	192300	2251812590	12650	12650	12650	12650	0
44	20230630	192200	2251812590	12650	12650	12650	12650	0
45	20230630	192100	2251812590	12650	12650	12650	12650	0
46	20230630	192000	2251812590	12650	12650	12650	12650	0
47	20230630	191900	2251812590	12650	12650	12650	12650	0
48	20230630	191800	2251812590	12650	12650	12650	12650	0
49	20230630	191700	2251812590	12650	12650	12650	12650	0
50	20230630	191600	2251812590	12650	12650	12650	12650	0
51	20230630	191500	2251812590	12650	12650	12650	12650	0
52	20230630	191400	2251812590	12650	12650	12650	12650	0
53	20230630	191300	2251812590	12650	12650	12650	12650	0
54	20230630	191200	2251812590	12650	12650	12650	12650	0
55	20230630	191100	2251812590	12650	12650	12650	12650	0
56	20230630	191000	2251812590	12650	12650	12650	12650	0
57	20230630	190900	2251812590	12650	12650	12650	12650	0
58	20230630	190800	2251812590	12650	12650	12650	12650	0
59	20230630	190700	2251812590	12650	12650	12650	12650	0
60	20230630	190600	2251812590	12650	12650	12650	12650	0
61	20230630	190500	2251812590	12650	12650	12650	12650	0
62	20230630	190400	2251812590	12650	12650	12650	12650	2977
63	20230630	190300	2251812590	12650	12650	12650	12650	0
64	20230630	190200	2251812590	12650	12650	12650	12650	0
65	20230630	190100	2251812590	12650	12650	12650	12650	0
66	20230630	190000	2251812590	12650	12650	12650	12650	0
67	20230630	185900	2251812590	12650	12650	12650	12650	0
68	20230630	185800	2251812590	12650	12650	12650	12650	0
69	20230630	185700	2251812590	12650	12650	12650	12650	0
70	20230630	185600	2251812590	12650	12650	12650	12650	0
71	20230630	185500	2251812590	12650	12650	12650	12650	0
72	20230630	185400	2251812590	12650	12650	12650	12650	0
73	20230630	185300	2251812590	12650	12650	12650	12650	0
74	20230630	185200	2251812590	12650	12650	12650	12650	0
75	20230630	185100	2251812590	12650	12650	12650	12650	0
76	20230630	185000	2251812590	12650	12650	12650	12650	0
77	20230630	184900	2251812590	12650	12650	12650	12650	0
78	20230630	184800	2251812590	12650	12650	12650	12650	0
79	20230630	184700	2251812590	12650	12650	12650	12650	0
80	20230630	184600	2251812590	12650	12650	12650	12650	0
81	20230630	184500	2251812590	12650	12650	12650	12650	0
82	20230630	184400	2251812590	12650	12650	12650	12650	0
83	20230630	184300	2251812590	12650	12650	12650	12650	0
84	20230630	184200	2251812590	12650	12650	12650	12650	0
85	20230630	184100	2251812590	12650	12650	12650	12650	0
86	20230630	184000	2251812590	12650	12650	12650	12650	0
87	20230630	183900	2251812590	12650	12650	12650	12650	0
88	20230630	183800	2251812590	12650	12650	12650	12650	0
89	20230630	183700	2251812590	12650	12650	12650	12650	0
90	20230630	183600	2251812590	12650	12650	12650	12650	0
91	20230630	183500	2251812590	12650	12650	12650	12650	0
92	20230630	183400	2251812590	12650	12650	12650	12650	2977
93	20230630	183300	2251812590	12650	12650	12650	12650	0
94	20230630	183200	2251812590	12650	12650	12650	12650	0
95	20230630	183100	2251812590	12650	12650	12650	12650	0
96	20230630	183000	2251812590	12650	12650	12650	12650	0
97	20230630	182900	2251812590	12650	12650	12650	12650	0
98	20230630	182800	2251812590	12650	12650	12650	12650	0
99	20230630	182700	2251812590	12650	12650	12650	12650	0
100	20230630	182600	2251812590	12650	12650	12650	12650	0
101	20230630	182500	2251812590	12650	12650	12650	12650	0
102	20230630	182400	2251812590	12650	12650	12650	12650	0
103	20230630	182300	2251812590	12650	12650	12650	12650	0
104	20230630	182200	2251812590	12650	12650	12650	12650	0
105	20230630	182100	2251812590	12650	12650	12650	12650	0
106	20230630	182000	2251812590	12650	12650	12650	12650	0
107	20230630	181900	2251812590	12650	12650	12650	12650	0
108	20230630	181800	2251812590	12650	12650	12650	12650	0
109	20230630	181700	2251812590	12650	12650	12650	12650	0
110	20230630	181600	2251812590	12650	12650	12650	12650	0
111	20230630	181500	2251812590	12650	12650	12650	12650	0
112	20230630	181400	2251812590	12650	12650	12650	12650	0
113	20230630	181300	2251812590	12650	12650	12650	12650	0
114	20230630	181200	2251812590	12650	12650	12650	12650	0
115	20230630	181100	2251812590	12650	12650	12650	12650	0
116	20230630	181000	2251812590	12650	12650	12650	12650	0
117	20230630	180900	2251812590	12650	12650	12650	12650	0
118	20230630	180800	2251812590	12650	12650	12650	12650	0
119	20230630	180700	2251812590	12650	12650	12650	12650	0
120	20230630	180600	2251812590	12650	12650	12650	12650	0
121	20230630	180500	2251812590	12650	12650	12650	12650	0
122	20230630	180400	2251812590	12650	12650	12650	12650	2977
123	20230630	180300	2251812590	12650	12650	12650	12650	0
124	20230630	180200	2251812590	12650	12650	12650	12650	0
125	20230630	180100	2251812590	12650	12650	12650	12650	0
126	20230630	180000	2251812590	12650	12650	12650	12650	0
127	20230630	175900	2251812590	12650	12650	12650	12650	0
128	20230630	175800	2251812590	12650	12650	12650	12650	0
129	20230630	175700	2251812590	12650	12650	12650	12650	0
130	20230630	175600	2251812590	12650	12650	12650	12650	0
131	20230630	175500	2251812590	12650	12650	12650	12650	0
132	20230630	175400	2251812590	12650	12650	12650	12650	0
133	20230630	175300	2251812590	12650	12650	12650	12650	0
134	20230630	175200	2251812590	12650	12650	12650	12650	0
135	20230630	175100	2251812590	12650	12650	12650	12650	0
136	20230630	175000	2251812590	12650	12650	12650	12650	0
137	20230630	174900	2251812590	12650	12650	12650	12650	0
138	20230630	174800	2251812590	12650	12650	12650	12650	0
139	20230630	174700	2251812590	12650	12650	12650	12650	0
140	20230630	174600	2251812590	12650	12650	12650	12650	0
141	20230630	174500	2251812590	12650	12650	12650	12650	0
142	20230630	174400	2251812590	12650	12650	12650	12650	0
143	20230630	174300	2251812590	12650	12650	12650	12650	0
144	20230630	174200	2251812590	12650	12650	12650	12650	0
145	20230630	174100	2251812590	12650	12650	12650	12650	0
146	20230630	174000	2251812590	12650	12650	12650	12650	0
147	20230630	173900	2251812590	12650	12650	12650	12650	0
148	20230630	173800	2251812590	12650	12650	12650	12650	0
149	20230630	173700	2251812590	12650	12650	12650	12650	0
150	20230630	173600	2251812590	12650	12650	12650	12650	0
151	20230630	173500	2251812590	12650	12650	12650	12650	0
152	20230630	173400	2251812590	12650	12650	12650	12650	2977
153	20230630	173300	2251812590	12650	12650	12650	12650	0
154	20230630	173200	2251812590	12650	12650	12650	12650	0
155	20230630	173100	2251812590	12650	12650	12650	12650	0
156	20230630	173000	2251812590	12650	12650	12650	12650	0
157	20230630	172900	2251812590	12650	12650	12650	12650	0
158	20230630	172800	2251812590	12650	12650	12650	12650	0
159	20230630	172700	2251812590	12650	12650	12650	12650	0
160	20230630	172600	2251812590	12650	12650	12650	12650	0
161	20230630	172500	2251812590	12650	12650	12650	12650	0
162	20230630	172400	2251812590	12650	12650	12650	12650	0
163	20230630	172300	2251812590	12650	12650	12650	12650	0
164	20230630	172200	2251812590	12650	12650	12650	12650	0
165	20230630	172100	2251812590	12650	12650	12650	12650	0
166	20230630	172000	2251812590	12650	12650	12650	12650	0
167	20230630	171900	2251812590	12650	12650	12650	12650	0
168	20230630	171800	2251812590	12650	12650	12650	12650	0
169	20230630	171700	2251812590	12650	12650	12650	12650	0
170	20230630	171600	2251812590	12650	12650	12650	12650	0
171	20230630	171500	2251812590	12650	12650	12650	12650	0
172	20230630	171400	2251812590	12650	12650	12650	12650	0
173	20230630	171300	2251812590	12650	12650	12650	12650	0
174	20230630	171200	2251812590	12650	12650	12650	12650	0
175	20230630	171100	2251812590	12650	12650	12650	12650	0
176	20230630	171000	2251812590	12650	12650	12650	12650	0
177	20230630	170900	2251812590	12650	12650	12650	12650	0
178	20230630	170800	2251812590	12650	12650	12650	12650	0
179	20230630	170700	2251812590	12650	12650	12650	12650	0
180	20230630	170600	2251812590	12650	12650	12650	12650	0
181	20230630	170500	2251812590	12650	12650	12650	12650	0
182	20230630	170400	2251812590	12650	12650	12650	12650	2977
183	20230630	170300	2251812590	12650	12650	12650	12650	0
184	20230630	170200	2251812590	12650	12650	12650	12650	0
185	20230630	170100	2251812590	12650	12650	12650	12650	0
186	20230630	170000	2251812590	12650	12650	12650	12650	0
187	20230630	165900	2251812590	12650	12650	12650	12650	0
188	20230630	165800	2251812590	12650	12650	12650	12650	0
189	20230630	165700	2251812590	12650	12650	12650	12650	0
190	20230630	165600	2251812590	12650	12650	12650	12650	0
191	20230630	165500	2251812590	12650	12650	12650	12650	0
192	20230630	165400	2251812590	12650	12650	12650	12650	0
193	20230630	165300	2251812590	12650	12650	12650	12650	0
194	20230630	165200	2251812590	12650	12650	12650	12650	0
195	20230630	165100	2251812590	12650	12650	12650	12650	0
196	20230630	165000	2251812590	12650	12650	12650	12650	0
197	20230630	164900	2251812590	12650	12650	12650	12650	0
198	20230630	164800	2251812590	12650	12650	12650	12650	0
199	20230630	164700	2251812590	12650	12650	12650	12650	0
200	20230630	164600	2251812590	12650	12650	12650	12650	0
201	20230630	164500	2251812590	12650	12650	12650	12650	0
202	20230630	164400	2251812590	12650	12650	12650	12650	0
203	20230630	164300	2251812590	12650	12650	12650	12650	0
204	20230630	164200	2251812590	12650	12650	12650	12650	0
205	20230630	164100	2251812590	12650	12650	12650	12650	0
206	20230630	164000	2251812590	12650	12650	12650	12650	0
207	20230630	163900	2251812590	12650	12650	12650	12650	0
208	20230630	163800	2251812590	12650	12650	12650	12650	0
209	20230630	163700	2251812590	12650	12650	12650	12650	0
210	20230630	163600	2251812590	12650	12650	12650	12650	0
211	20230630	163500	2251812590	12650	12650	12650	12650	0
212	20230630	163400	2251812590	12650	12650	12650	12650	2977
213	20230630	163300	2251812590	12650	12650	12650	12650	0
214	20230630	163200	2251812590	12650	12650	12650	12650	0
215	20230630	163100	2251812590	12650	12650	12650	12650	0
216	20230630	163000	2251812590	12650	12650	12650	12650	0
217	20230630	162900	2251812590	12650	12650	12650	12650	0
218	20230630	162800	2251812590	12650	12650	12650	12650	0
219	20230630	162700	2251812590	12650	12650	12650	12650	0
220	20230630	162600	2251812590	12650	12650	12650	12650	0
221	20230630	162500	2251812590	12650	12650	12650	12650	0
222	20230630	162400	2251812590	12650	12650	12650	12650	0
223	20230630	162300	2251812590	12650	12650	12650	12650	0
224	20230630	162200	2251812590	12650	12650	12650	12650	0
225	20230630	162100	2251812590	12650	12650	12650	12650	0
226	20230630	162000	2251812590	12650	12650	12650	12650	0
227	20230630	161900	2251812590	12650	12650	12650	12650	0
228	20230630	161800	2251812590	12650	12650	12650	12650	0
229	20230630	161700	2251812590	12650	12650	12650	12650	0
230	20230630	161600	2251812590	12650	12650	12650	12650	0
231	20230630	161500	2251812590	12650	12650	12650	12650	0
232	20230630	161400	2251812590	12650	12650	12650	12650	0
233	20230630	161300	2251812590	12650	12650	12650	12650	0
234	20230630	161200	2251812590	12650	12650	12650	12650	0
235	20230630	161100	2251812590	12650	12650	12650	12650	0
236	20230630	161000	2251812590	12650	12650	12650	12650	0
237	20230630	160900	2251812590	12650	12650	12650	12650	0
238	20230630	160800	2251812590	12650	12650	12650	12650	0
239	20230630	160700	2251812590	12650	12650	12650	12650	0
240	20230630	160600	2251812590	12650	12650	12650	12650	0
241	20230630	160500	2251812590	12650	12650	12650	12650	0
242	20230630	160400	2251812590	12650	12650	12650	12650	2977
243	20230630	160300	2251812590	12650	12650	12650	12650	0
244	20230630	160200	2251812590	12650	12650	12650	12650	0
245	20230630	160100	2251812590	12650	12650	12650	12650	0
246	20230630	160000	2251812590	12650	12650	12650	12650	0
247	20230630	155900	2251812590	12650	12650	12650	12650	0
248	20230630	155800	2251812590	12650	12650	12650	12650	0
249	20230630	155700	2251812590	12650	12650	12650	12650	0
250	20230630	155600	2251812590	12650	12650	12650	12650	0
251	20230630	155500	2251812590	12650	12650	12650	12650	0
252	20230630	155400	2251812590	12650	12650	12650	12650	0
253	20230630	155300	2251812590	12650	12650	12650	12650	0
254	20230630	155200	2251812590	12650	12650	12650	12650	0
255	20230630	155100	2251812590	12650	12650	12650	12650	0
256	20230630	155000	2251812590	12650	12650	12650	12650	0
257	20230630	154900	2251812590	12650	12650	12650	12650	0
258	20230630	154800	2251812590	12650	12650	12650	12650	0
259	20230630	154700	2251812590	12650	12650	12650	12650	0
260	20230630	154600	2251812590	12650	12650	12650	12650	0
261	20230630	154500	2251812590	12650	12650	12650	12650	0
262	20230630	154400	2251812590	12650	12650	12650	12650	0
263	20230630	154300	2251812590	12650	12650	12650	12650	0
264	20230630	154200	2251812590	12650	12650	12650	12650	0
265	20230630	154100	2251812590	12650	12650	12650	12650	0
266	20230630	154000	2251812590	12650	12650	12650	12650	0
267	20230630	153900	2251812590	12650	12650	12650	12650	0
268	20230630	153800	2251812590	12650	12650	12650	12650	0
269	20230630	153700	2251812590	12650	12650	12650	12650	0
270	20230630	153600	2251812590	12650	12650	12650	12650	0
271	20230630	153500	2251812590	12650	12650	12650	12650	0
272	20230630	153400	2251812590	12650	12650	12650	12650	2977
273	20230630	153300	2251812590	12650	12650	12650	12650	0
274	20230630	153200	2251812590	12650	12650	12650	12650	0
275	20230630	153100	2251812590	12650	12650	12650	12650	0
276	20230630	153000	2251812590	12650	12650	12650	12650	2977
277	20230630	152900	2214153540	12650	12650	12650	12650	0
278	20230630	152800	2214153540	12650	12650	12650	12650	0
279	20230630	152700	2214153540	12650	12650	12650	12650	0
280	20230630	152600	2214153540	12650	12650	12650	12650	0
281	20230630	152500	2214153540	12650	12650	12650	12650	0
282	20230630	152400	2214153540	12650	12650	12650	12650	0
283	20230630	152300	2214153540	12650	12650	12650	12650	0
284	20230630	152200	2214153540	12650	12650	12650	12650	0
285	20230630	152100	2214153540	12650	12650	12650	12650	0
286	20230630	152000	2214153540	12650	12650	12650	12650	0
287	20230630	151900	2214153540	12650	12630	12650	12630	104
288	20230630	151800	2212839940	12650	12610	12650	12610	1203
289	20230630	151700	2197644760	12610	12630	12630	12600	691
290	20230630	151600	2188931870	12630	12630	12630	12630	1
291	20230630	151500	2188919240	12630	12630	12630	12630	100
292	20230630	151400	2187656240	12630	12600	12630	12590	614
293	20230630	151300	2179920540	12630	12630	12630	12630	32
294	20230630	151200	2179516380	12630	12620	12630	12580	204
295	20230630	151100	2176948500	12620	12630	12630	12620	4
296	20230630	151000	2176898010	12630	12630	12630	12630	2
297	20230630	150900	2176872750	12630	12630	12640	12630	121
298	20230630	150800	2175344510	12640	12640	12640	12640	9
299	20230630	150700	2175230750	12640	12640	12640	12640	55
300	20230630	150600	2174535550	12640	12640	12640	12640	8
301	20230630	150500	2174434430	12650	12630	12650	12630	18
302	20230630	150400	2174206970	12630	12630	12630	12630	115
303	20230630	150300	2172754520	12630	12650	12650	12580	445
304	20230630	150200	2167132850	12650	12650	12650	12640	649
305	20230630	150100	2158927010	12650	12640	12650	12640	212
306	20230630	150000	2156246160	12640	12640	12640	12640	512
307	20230630	145900	2149774480	12640	12630	12640	12630	49
308	20230630	145800	2149155490	12630	12580	12630	12580	81
309	20230630	145700	2148132860	12580	12580	12640	12580	471
310	20230630	145600	2142185310	12640	12590	12640	12580	243
311	20230630	145500	2139122100	12640	12600	12650	12600	176
312	20230630	145400	2136901860	12650	12650	12650	12600	119
313	20230630	145300	2135398020	12650	12590	12650	12590	1061
314	20230630	145200	2121989550	12600	12600	12640	12600	405
315	20230630	145100	2116886360	12640	12600	12640	12590	116
316	20230630	145000	2115424770	12640	12640	12640	12640	16
317	20230630	144900	2115222530	12640	12640	12640	12590	2782
318	20230630	144800	2080155720	12640	12640	12640	12620	201
319	20230630	144700	2077617080	12640	12640	12640	12620	166
320	20230630	144600	2075520980	12640	12640	12640	12620	200
321	20230630	144500	2072995980	12620	12630	12640	12620	163
322	20230630	144400	2070936400	12630	12620	12640	12620	80
323	20230630	144300	2069925830	12640	12630	12640	12630	81
324	20230630	144200	2068902790	12640	12640	12640	12620	317
325	20230630	144100	2064902150	12630	12630	12650	12630	869
326	20230630	144000	2053919600	12630	12640	12640	12630	101
327	20230630	143900	2052643040	12640	12640	12640	12630	52
328	20230630	143800	2051986260	12620	12630	12650	12620	181
329	20230630	143700	2049698190	12630	12650	12650	12630	162
330	20230630	143600	2047652110	12650	12640	12650	12640	563
331	20230630	143500	2040534200	12640	12640	12650	12640	51
332	20230630	143400	2039889150	12640	12640	12640	12640	80
333	20230630	143300	2038877950	12650	12650	12650	12650	4
334	20230630	143200	2038827350	12650	12650	12650	12650	23
335	20230630	143100	2038536400	12650	12630	12650	12630	79
336	20230630	143000	2037537610	12670	12610	12670	12610	2
337	20230630	142900	2037512330	12670	12670	12670	12670	4
338	20230630	142800	2037461650	12670	12670	12670	12670	1
339	20230630	142700	2037448980	12670	12670	12670	12670	60
340	20230630	142600	2036688780	12670	12670	12670	12670	54
341	20230630	142500	2036004600	12670	12660	12670	12640	384
342	20230630	142400	2031144700	12660	12590	12660	12580	1261
343	20230630	142300	2015212190	12590	12560	12590	12560	121
344	20230630	142200	2013691110	12560	12560	12560	12560	42
345	20230630	142100	2013163590	12560	12560	12560	12560	18
346	20230630	142000	2012937510	12550	12530	12550	12520	668
347	20230630	141900	2004562950	12540	12540	12540	12540	286
348	20230630	141800	2000976510	12540	12530	12540	12530	70
349	20230630	141700	2000099300	12530	12540	12540	12530	164
350	20230630	141600	1998044350	12540	12540	12540	12530	199
351	20230630	141500	1995549890	12540	12540	12540	12530	156
352	20230630	141400	1993595150	12540	12550	12550	12520	50
353	20230630	141300	1992968300	12550	12510	12550	12500	1615
354	20230630	141200	1972757960	12510	12490	12510	12490	239
355	20230630	141100	1969771840	12490	12470	12490	12440	302
356	20230630	141000	1966004910	12470	12470	12470	12470	36
357	20230630	140900	1965555990	12480	12480	12480	12480	0
358	20230630	140800	1965555990	12480	12460	12480	12460	1558
359	20230630	140700	1946131160	12470	12480	12480	12470	33
360	20230630	140600	1945719620	12490	12490	12490	12490	5
361	20230630	140500	1945657170	12490	12490	12490	12470	35
362	20230630	140400	1945220260	12460	12470	12490	12460	34
363	20230630	140300	1944796120	12490	12470	12490	12470	12
364	20230630	140200	1944646420	12490	12490	12500	12490	393
365	20230630	140100	1939737820	12490	12490	12490	12490	0
366	20230630	140000	1939737820	12490	12460	12490	12460	416
367	20230630	135900	1934545150	12460	12460	12460	12460	1
368	20230630	135800	1934532690	12450	12440	12460	12440	42
369	20230630	135700	1934009670	12460	12460	12460	12460	100
370	20230630	135600	1932763670	12460	12430	12460	12430	51
371	20230630	135500	1932129710	12460	12460	12460	12460	1
372	20230630	135400	1932117250	12460	12430	12460	12430	51
373	20230630	135300	1931483290	12470	12470	12480	12470	11
374	20230630	135200	1931346110	12470	12480	12480	12470	60
375	20230630	135100	1930597810	12480	12490	12490	12390	1425
376	20230630	135000	1912903400	12490	12480	12490	12480	53
377	20230630	134900	1912241910	12480	12480	12480	12450	557
378	20230630	134800	1905306750	12480	12480	12480	12450	1552
379	20230630	134700	1885970960	12480	12470	12480	12470	100
380	20230630	134600	1884723950	12470	12480	12480	12460	325
381	20230630	134500	1880674060	12460	12460	12480	12460	1383
382	20230630	134400	1863424020	12470	12470	12470	12470	0
383	20230630	134300	1863424020	12470	12470	12470	12470	0
384	20230630	134200	1863424020	12470	12470	12470	12470	3
385	20230630	134100	1863386610	12470	12470	12470	12420	14
386	20230630	134000	1863212630	12470	12470	12470	12470	1
387	20230630	133900	1863200160	12480	12480	12480	12410	1840
388	20230630	133800	1840332640	12480	12500	12500	12480	470
389	20230630	133700	1834462720	12500	12500	12500	12500	0
390	20230630	133600	1834462720	12500	12500	12500	12480	127
391	20230630	133500	1832875900	12500	12470	12500	12470	22
392	20230630	133400	1832601310	12480	12500	12510	12480	112
393	20230630	133300	1831201340	12500	12450	12500	12450	1764
394	20230630	133200	1809202810	12450	12440	12450	12440	321
395	20230630	133100	1805209410	12440	12430	12440	12430	535
396	20230630	133000	1798558510	12430	12430	12430	12430	50
397	20230630	132900	1797937010	12430	12410	12430	12410	114
398	20230630	132800	1796521450	12400	12390	12400	12390	60
399	20230630	132700	1795777480	12400	12410	12410	12400	53
400	20230630	132600	1795120180	12420	12410	12420	12410	240
401	20230630	132500	1792141670	12420	12420	12420	12420	1
402	20230630	132400	1792129250	12420	12420	12420	12420	11
403	20230630	132300	1791992630	12420	12410	12420	12410	412
404	20230630	132200	1786879700	12400	12400	12400	12400	513
405	20230630	132100	1780518500	12400	12410	12410	12400	359
406	20230630	132000	1776066770	12420	12420	12420	12400	403
407	20230630	131900	1771068990	12410	12420	12420	12410	32
408	20230630	131800	1770671850	12420	12420	12420	12420	10
409	20230630	131700	1770547650	12420	12420	12420	12420	50
410	20230630	131600	1769926650	12420	12420	12420	12420	51
411	20230630	131500	1769293230	12420	12410	12420	12410	461
412	20230630	131400	1763572210	12420	12400	12420	12400	163
413	20230630	131300	1761550950	12420	12430	12430	12420	2
414	20230630	131200	1761526100	12380	12390	12430	12380	1219
415	20230630	131100	1746433630	12380	12380	12380	12380	0
416	20230630	131000	1746433630	12380	12430	12430	12380	102
417	20230630	130900	1745170020	12390	12430	12430	12390	352
418	20230630	130800	1740808660	12430	12430	12430	12430	11
419	20230630	130700	1740671930	12430	12430	12430	12430	0
420	20230630	130600	1740671930	12430	12430	12430	12430	1
421	20230630	130500	1740659500	12430	12430	12430	12430	115
422	20230630	130400	1739230050	12370	12370	12370	12370	20
423	20230630	130300	1738982650	12440	12420	12440	12420	123
424	20230630	130200	1737454950	12370	12400	12420	12360	315
425	20230630	130100	1733555540	12410	12420	12420	12410	7
426	20230630	130000	1733468660	12410	12420	12420	12410	20
427	20230630	125900	1733220270	12420	12420	12420	12420	3
428	20230630	125800	1733183010	12410	12440	12440	12410	364
429	20230630	125700	1728662070	12440	12430	12440	12430	224
430	20230630	125600	1725875540	12420	12430	12440	12420	14
431	20230630	125500	1725701600	12430	12430	12430	12430	121
432	20230630	125400	1724197570	12430	12430	12430	12430	80
433	20230630	125300	1723203170	12430	12400	12430	12400	7
434	20230630	125200	1723116310	12430	12370	12430	12370	26
435	20230630	125100	1722793730	12370	12430	12430	12370	40
436	20230630	125000	1722297730	12430	12370	12430	12370	96
437	20230630	124900	1721104570	12430	12430	12430	12430	243
438	20230630	124800	1718084080	12430	12430	12430	12430	0
439	20230630	124700	1718084080	12430	12430	12430	12430	0
440	20230630	124600	1718084080	12430	12430	12430	12430	0
441	20230630	124500	1718084080	12430	12430	12430	12350	2005
442	20230630	124400	1693316930	12430	12430	12430	12430	1
443	20230630	124300	1693304500	12360	12380	12380	12360	40
444	20230630	124200	1692809320	12400	12440	12440	12400	189
445	20230630	124100	1690461680	12400	12400	12400	12400	1000
446	20230630	124000	1678061680	12340	12380	12380	12340	1029
447	20230630	123900	1665343220	12400	12400	12400	12400	1000
448	20230630	123800	1652943220	12400	12400	12400	12400	1
449	20230630	123700	1652930820	12350	12350	12350	12350	137
450	20230630	123600	1651238870	12340	12340	12340	12340	40
451	20230630	123500	1650745270	12400	12400	12400	12400	0
452	20230630	123400	1650745270	12400	12400	12400	12400	1
453	20230630	123300	1650732870	12340	12340	12340	12340	0
454	20230630	123200	1650732870	12340	12340	12340	12340	356
455	20230630	123100	1646339830	12330	12330	12330	12330	200
456	20230630	123000	1643873830	12340	12340	12340	12300	682
457	20230630	122900	1635473410	12330	12330	12330	12330	0
458	20230630	122800	1635473410	12330	12340	12340	12330	21
459	20230630	122700	1635214470	12300	12310	12310	12300	100
460	20230630	122600	1633984040	12340	12310	12340	12300	76
461	20230630	122500	1633047710	12340	12340	12340	12340	14
462	20230630	122400	1632874950	12340	12340	12340	12340	6
463	20230630	122300	1632800910	12310	12340	12340	12310	588
464	20230630	122200	1625559990	12310	12330	12330	12310	159
465	20230630	122100	1623602680	12330	12290	12340	12290	38
466	20230630	122000	1623134460	12280	12300	12300	12280	765
467	20230630	121900	1613739680	12280	12310	12310	12280	1819
468	20230630	121800	1591373190	12300	12310	12350	12300	217
469	20230630	121700	1588693900	12310	12320	12350	12300	1264
470	20230630	121600	1573117940	12300	12300	12320	12280	184
471	20230630	121500	1570854140	12300	12300	12300	12270	2245
472	20230630	121400	1543290100	12300	12320	12320	12300	1648
473	20230630	121300	1523008720	12320	12330	12330	12320	569
474	20230630	121200	1515998190	12330	12350	12350	12330	171
475	20230630	121100	1513889360	12330	12350	12350	12330	16
476	20230630	121000	1513691810	12350	12350	12350	12350	200
477	20230630	120900	1511221810	12320	12320	12320	12320	0
478	20230630	120800	1511221810	12320	12340	12350	12320	32
479	20230630	120700	1510827060	12350	12350	12350	12350	5
480	20230630	120600	1510765310	12350	12340	12350	12300	1214
481	20230630	120500	1495816150	12330	12330	12330	12330	100
482	20230630	120400	1494583150	12330	12330	12370	12330	291
483	20230630	120300	1490994680	12330	12330	12330	12330	72
484	20230630	120200	1490106920	12350	12380	12380	12350	535
485	20230630	120100	1483494510	12390	12400	12400	12360	549
486	20230630	120000	1476697030	12390	12390	12390	12390	0
487	20230630	115900	1476697030	12390	12410	12410	12390	847
488	20230630	115800	1466194110	12410	12410	12410	12410	135
489	20230630	115700	1464518760	12410	12370	12450	12370	710
490	20230630	115600	1455701250	12360	12350	12360	12350	200
491	20230630	115500	1453229650	12350	12330	12350	12330	220
492	20230630	115400	1450514870	12330	12330	12330	12310	649
493	20230630	115300	1442512970	12320	12300	12320	12300	957
494	20230630	115200	1430729350	12300	12300	12300	12300	940
495	20230630	115100	1419167350	12250	12330	12330	12250	3546
496	20230630	115000	1375626430	12320	12360	12370	12320	982
497	20230630	114900	1363503630	12360	12370	12400	12320	1430
498	20230630	114800	1345844960	12370	12380	12400	12360	76
499	20230630	114700	1344904950	12380	12400	12400	12320	6813
500	20230630	114600	1260754610	12400	12490	12490	12400	4206
501	20230630	114500	1208449190	12490	12520	12520	12490	973
502	20230630	114400	1196293390	12520	12520	12520	12500	583
503	20230630	114300	1189000250	12520	12520	12520	12520	62
504	20230630	114200	1188224010	12520	12530	12530	12520	43
505	20230630	114100	1187685640	12530	12530	12530	12530	0
506	20230630	114000	1187685640	12530	12520	12530	12520	200
507	20230630	113900	1185180710	12520	12520	12520	12520	216
508	20230630	113800	1182476390	12510	12520	12520	12510	273
509	20230630	113700	1179060050	12520	12520	12520	12520	147
510	20230630	113600	1177219610	12520	12520	12520	12520	0
511	20230630	113500	1177219610	12520	12530	12530	12520	6
512	20230630	113400	1177144480	12530	12530	12530	12530	6
513	20230630	113300	1177069300	12530	12530	12530	12500	1271
514	20230630	113200	1161177590	12530	12540	12540	12530	379
515	20230630	113100	1156428570	12540	12540	12540	12510	573
516	20230630	113000	1149260090	12540	12520	12540	12520	31
517	20230630	112900	1148871370	12540	12510	12540	12510	82
518	20230630	112800	1147845520	12540	12540	12540	12500	207
519	20230630	112700	1145256700	12540	12510	12540	12500	2056
520	20230630	112600	1119556150	12540	12550	12560	12510	6122
521	20230630	112500	1042873690	12550	12550	12550	12540	541
522	20230630	112400	1036086380	12560	12560	12560	12540	490
523	20230630	112300	1029936960	12560	12560	12560	12540	377
524	20230630	112200	1025206600	12560	12560	12560	12540	210
525	20230630	112100	1022571000	12570	12560	12570	12560	62
526	20230630	112000	1021792260	12550	12570	12570	12520	4773
527	20230630	111900	961978440	12570	12650	12650	12560	2538
528	20230630	111800	930015860	12660	12670	12670	12660	23
529	20230630	111700	929724560	12680	12680	12680	12680	0
530	20230630	111600	929724560	12680	12660	12680	12610	7027
531	20230630	111500	840932340	12700	12700	12700	12700	0
532	20230630	111400	840932340	12700	12670	12700	12670	260
533	20230630	111300	837634540	12700	12680	12700	12680	388
534	20230630	111200	832712500	12700	12680	12700	12680	172
535	20230630	111100	830531460	12700	12700	12700	12700	0
536	20230630	111000	830531460	12700	12700	12700	12700	0
537	20230630	110900	830531460	12700	12700	12700	12700	0
538	20230630	110800	830531460	12700	12680	12700	12680	43
539	20230630	110700	829986140	12730	12730	12730	12730	0
540	20230630	110600	829986140	12730	12730	12730	12730	0
541	20230630	110500	829986140	12730	12730	12730	12730	0
542	20230630	110400	829986140	12730	12720	12730	12720	13
543	20230630	110300	829820750	12730	12710	12730	12700	401
544	20230630	110200	824727990	12730	12730	12730	12730	109
545	20230630	110100	823340420	12730	12720	12730	12700	23
546	20230630	110000	823048090	12730	12730	12730	12730	0
547	20230630	105900	823048090	12730	12730	12730	12730	8
548	20230630	105800	822946250	12730	12720	12730	12720	76
549	20230630	105700	821978970	12730	12730	12730	12730	0
550	20230630	105600	821978970	12730	12730	12730	12730	0
551	20230630	105500	821978970	12730	12730	12730	12700	154
552	20230630	105400	820021610	12730	12730	12730	12730	0
553	20230630	105300	820021610	12730	12730	12730	12730	0
554	20230630	105200	820021610	12730	12730	12730	12730	63
555	20230630	105100	819219620	12730	12710	12730	12710	549
556	20230630	105000	812235070	12720	12720	12720	12720	0
557	20230630	104900	812235070	12720	12680	12720	12680	100
558	20230630	104800	810966630	12720	12680	12720	12680	14
559	20230630	104700	810789030	12720	12720	12720	12720	7
560	20230630	104600	810699990	12680	12680	12680	12680	68
561	20230630	104500	809837750	12680	12670	12680	12660	1306
562	20230630	104400	793300000	12670	12690	12690	12670	1532
563	20230630	104300	773868170	12690	12720	12720	12690	10
564	20230630	104200	773741240	12690	12690	12690	12690	100
565	20230630	104100	772472240	12690	12700	12700	12690	20
566	20230630	104000	772218430	12720	12720	12720	12720	5
567	20230630	103900	772154830	12700	12710	12710	12700	115
568	20230630	103800	770693800	12720	12720	12720	12720	0
569	20230630	103700	770693800	12720	12710	12720	12710	107
570	20230630	103600	769332820	12700	12710	12710	12700	134
571	20230630	103500	767630560	12720	12720	12720	12720	0
572	20230630	103400	767630560	12720	12720	12720	12720	1
573	20230630	103300	767617840	12680	12680	12680	12680	0
574	20230630	103200	767617840	12680	12680	12680	12680	0
575	20230630	103100	767617840	12680	12680	12680	12680	1
576	20230630	103000	767605160	12720	12730	12730	12720	21
577	20230630	102900	767338030	12670	12730	12730	12670	21
578	20230630	102800	767071850	12670	12730	12730	12670	4
579	20230630	102700	767021000	12730	12730	12730	12730	120
580	20230630	102600	765493400	12730	12730	12730	12730	4
581	20230630	102500	765442480	12730	12740	12740	12730	2
582	20230630	102400	765417010	12670	12740	12740	12670	2
583	20230630	102300	765391600	12730	12740	12740	12730	110
584	20230630	102200	763991200	12750	12700	12750	12660	311
585	20230630	102100	760048960	12750	12750	12750	12750	3
586	20230630	102000	760010710	12690	12750	12750	12690	3
587	20230630	101900	759972520	12690	12740	12750	12690	1513
588	20230630	101800	740685080	12740	12700	12740	12670	1002
589	20230630	101700	727967480	12740	12730	12740	12700	214
590	20230630	101600	725245420	12720	12720	12720	12700	87
591	20230630	101500	724138800	12700	12700	12720	12700	3
592	20230630	101400	724100680	12700	12700	12720	12700	4
593	20230630	101300	724049840	12700	12720	12720	12700	2
594	20230630	101200	724024420	12720	12700	12730	12700	224
595	20230630	101100	721179070	12700	12740	12740	12700	300
596	20230630	101000	717361070	12740	12690	12740	12690	132
597	20230630	100900	715680890	12690	12690	12690	12690	498
598	20230630	100800	709361270	12690	12680	12690	12680	131
599	20230630	100700	707700170	12680	12680	12680	12680	50
600	20230630	100600	707066170	12680	12740	12740	12680	183
601	20230630	100500	704745610	12690	12740	12740	12690	3534
602	20230630	100400	659865110	12700	12710	12710	12700	379
603	20230630	100300	655048550	12740	12740	12740	12740	10
604	20230630	100200	654921150	12740	12720	12740	12720	132
605	20230630	100100	653241890	12750	12740	12750	12740	834
606	20230630	100000	642609130	12750	12750	12750	12750	6
607	20230630	095900	642532630	12710	12750	12750	12710	51
608	20230630	095800	641882420	12750	12750	12750	12710	43
609	20230630	095700	641335570	12710	12710	12750	12710	224
610	20230630	095600	638488430	12750	12720	12750	12710	21
611	20230630	095500	638221320	12750	12750	12750	12710	12
612	20230630	095400	638068470	12710	12710	12760	12710	3
613	20230630	095300	638030290	12760	12730	12770	12700	1014
614	20230630	095200	625128270	12780	12730	12780	12730	14
615	20230630	095100	624950000	12720	12780	12780	12720	11
616	20230630	095000	624809540	12780	12730	12780	12720	52
617	20230630	094900	624145190	12790	12790	12790	12790	5
618	20230630	094800	624081240	12800	12750	12800	12710	426
619	20230630	094700	618659520	12800	12810	12810	12750	15
620	20230630	094600	618467550	12750	12750	12820	12750	123
621	20230630	094500	616898640	12820	12840	12840	12750	3025
622	20230630	094400	578328000	12760	12740	12840	12740	1488
623	20230630	094300	559344560	12740	12720	12740	12690	572
624	20230630	094200	552064850	12720	12720	12720	12720	50
625	20230630	094100	551428850	12720	12680	12720	12680	4
626	20230630	094000	551378010	12720	12720	12720	12670	311
627	20230630	093900	547436980	12730	12670	12730	12670	542
628	20230630	093800	540559200	12670	12700	12700	12670	15
629	20230630	093700	540368850	12710	12670	12710	12670	15
630	20230630	093600	540178640	12710	12690	12710	12690	9
631	20230630	093500	540064290	12710	12650	12710	12620	1013
632	20230630	093400	527265620	12650	12630	12650	12630	768
633	20230630	093300	517556360	12630	12630	12640	12630	719
634	20230630	093200	508475350	12640	12630	12650	12630	1648
635	20230630	093100	487642910	12620	12620	12650	12620	143
636	20230630	093000	485837190	12610	12680	12740	12610	5206
637	20230630	092900	419997660	12740	12670	12740	12670	281
638	20230630	092800	416434630	12740	12740	12740	12670	1028
639	20230630	092700	403399230	12690	12690	12750	12690	855
640	20230630	092600	392547770	12690	12740	12740	12690	27
641	20230630	092500	392204680	12750	12690	12750	12690	13
642	20230630	092400	392039590	12750	12690	12760	12690	113
643	20230630	092300	390605290	12740	12740	12740	12740	0
644	20230630	092200	390605290	12740	12750	12750	12660	310
645	20230630	092100	386653260	12750	12710	12750	12710	660
646	20230630	092000	378257500	12710	12710	12710	12680	1687
647	20230630	091900	356846650	12710	12750	12750	12710	1284
648	20230630	091800	340504820	12750	12740	12750	12730	287
649	20230630	091700	336848310	12740	12730	12740	12730	217
650	20230630	091600	334085850	12750	12730	12770	12730	269
651	20230630	091500	330656120	12730	12750	12750	12730	1619
652	20230630	091400	310043820	12780	12730	12780	12730	1330
653	20230630	091300	293107420	12730	12780	12780	12730	4625
654	20230630	091200	234116760	12790	12790	12790	12790	1581
655	20230630	091100	213895770	12810	12800	12850	12790	554
656	20230630	091000	206798480	12780	12860	12860	12780	5523
657	20230630	090900	135962020	12830	12830	12830	12830	24
658	20230630	090800	135654100	12830	12870	12920	12830	2683
659	20230630	090700	101143230	12870	12870	12870	12870	199
660	20230630	090600	98582100	12870	12900	12940	12870	1775
661	20230630	090500	75707210	12900	12850	12900	12850	638
662	20230630	090400	67487400	12850	12840	12860	12830	438
663	20230630	090300	61858970	12840	12840	12900	12840	361
664	20230630	090200	57217190	12840	12890	12940	12840	3843
665	20230630	090100	7766290	12950	12950	12950	12950	1
666	20230630	090000	7753340	12870	12870	12870	12870	546