KissMeData/229500/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	201700	690848720	19370	19370	19370	19370	472
3	20230630	201600	690848720	19370	19370	19370	19370	0
4	20230630	201500	690848720	19370	19370	19370	19370	0
5	20230630	201400	690848720	19370	19370	19370	19370	0
6	20230630	201300	690848720	19370	19370	19370	19370	0
7	20230630	201200	690848720	19370	19370	19370	19370	0
8	20230630	201100	690848720	19370	19370	19370	19370	0
9	20230630	201000	690848720	19370	19370	19370	19370	0
10	20230630	200900	690848720	19370	19370	19370	19370	0
11	20230630	200800	690848720	19370	19370	19370	19370	0
12	20230630	200700	690848720	19370	19370	19370	19370	0
13	20230630	200600	690848720	19370	19370	19370	19370	0
14	20230630	200500	690848720	19370	19370	19370	19370	0
15	20230630	200400	690848720	19370	19370	19370	19370	0
16	20230630	200300	690848720	19370	19370	19370	19370	0
17	20230630	200200	690848720	19370	19370	19370	19370	0
18	20230630	200100	690848720	19370	19370	19370	19370	0
19	20230630	200000	690848720	19370	19370	19370	19370	0
20	20230630	195900	690848720	19370	19370	19370	19370	0
21	20230630	195800	690848720	19370	19370	19370	19370	0
22	20230630	195700	690848720	19370	19370	19370	19370	0
23	20230630	195600	690848720	19370	19370	19370	19370	0
24	20230630	195500	690848720	19370	19370	19370	19370	0
25	20230630	195400	690848720	19370	19370	19370	19370	0
26	20230630	195300	690848720	19370	19370	19370	19370	0
27	20230630	195200	690848720	19370	19370	19370	19370	0
28	20230630	195100	690848720	19370	19370	19370	19370	0
29	20230630	195000	690848720	19370	19370	19370	19370	0
30	20230630	194900	690848720	19370	19370	19370	19370	0
31	20230630	194800	690848720	19370	19370	19370	19370	0
32	20230630	194700	690848720	19370	19370	19370	19370	472
33	20230630	194600	690848720	19370	19370	19370	19370	0
34	20230630	194500	690848720	19370	19370	19370	19370	0
35	20230630	194400	690848720	19370	19370	19370	19370	0
36	20230630	194300	690848720	19370	19370	19370	19370	0
37	20230630	194200	690848720	19370	19370	19370	19370	0
38	20230630	194100	690848720	19370	19370	19370	19370	0
39	20230630	194000	690848720	19370	19370	19370	19370	0
40	20230630	193900	690848720	19370	19370	19370	19370	0
41	20230630	193800	690848720	19370	19370	19370	19370	0
42	20230630	193700	690848720	19370	19370	19370	19370	0
43	20230630	193600	690848720	19370	19370	19370	19370	0
44	20230630	193500	690848720	19370	19370	19370	19370	0
45	20230630	193400	690848720	19370	19370	19370	19370	0
46	20230630	193300	690848720	19370	19370	19370	19370	0
47	20230630	193200	690848720	19370	19370	19370	19370	0
48	20230630	193100	690848720	19370	19370	19370	19370	0
49	20230630	193000	690848720	19370	19370	19370	19370	0
50	20230630	192900	690848720	19370	19370	19370	19370	0
51	20230630	192800	690848720	19370	19370	19370	19370	0
52	20230630	192700	690848720	19370	19370	19370	19370	0
53	20230630	192600	690848720	19370	19370	19370	19370	0
54	20230630	192500	690848720	19370	19370	19370	19370	0
55	20230630	192400	690848720	19370	19370	19370	19370	0
56	20230630	192300	690848720	19370	19370	19370	19370	0
57	20230630	192200	690848720	19370	19370	19370	19370	0
58	20230630	192100	690848720	19370	19370	19370	19370	0
59	20230630	192000	690848720	19370	19370	19370	19370	0
60	20230630	191900	690848720	19370	19370	19370	19370	0
61	20230630	191800	690848720	19370	19370	19370	19370	0
62	20230630	191700	690848720	19370	19370	19370	19370	472
63	20230630	191600	690848720	19370	19370	19370	19370	0
64	20230630	191500	690848720	19370	19370	19370	19370	0
65	20230630	191400	690848720	19370	19370	19370	19370	0
66	20230630	191300	690848720	19370	19370	19370	19370	0
67	20230630	191200	690848720	19370	19370	19370	19370	0
68	20230630	191100	690848720	19370	19370	19370	19370	0
69	20230630	191000	690848720	19370	19370	19370	19370	0
70	20230630	190900	690848720	19370	19370	19370	19370	0
71	20230630	190800	690848720	19370	19370	19370	19370	0
72	20230630	190700	690848720	19370	19370	19370	19370	0
73	20230630	190600	690848720	19370	19370	19370	19370	0
74	20230630	190500	690848720	19370	19370	19370	19370	0
75	20230630	190400	690848720	19370	19370	19370	19370	0
76	20230630	190300	690848720	19370	19370	19370	19370	0
77	20230630	190200	690848720	19370	19370	19370	19370	0
78	20230630	190100	690848720	19370	19370	19370	19370	0
79	20230630	190000	690848720	19370	19370	19370	19370	0
80	20230630	185900	690848720	19370	19370	19370	19370	0
81	20230630	185800	690848720	19370	19370	19370	19370	0
82	20230630	185700	690848720	19370	19370	19370	19370	0
83	20230630	185600	690848720	19370	19370	19370	19370	0
84	20230630	185500	690848720	19370	19370	19370	19370	0
85	20230630	185400	690848720	19370	19370	19370	19370	0
86	20230630	185300	690848720	19370	19370	19370	19370	0
87	20230630	185200	690848720	19370	19370	19370	19370	0
88	20230630	185100	690848720	19370	19370	19370	19370	0
89	20230630	185000	690848720	19370	19370	19370	19370	0
90	20230630	184900	690848720	19370	19370	19370	19370	0
91	20230630	184800	690848720	19370	19370	19370	19370	0
92	20230630	184700	690848720	19370	19370	19370	19370	472
93	20230630	184600	690848720	19370	19370	19370	19370	0
94	20230630	184500	690848720	19370	19370	19370	19370	0
95	20230630	184400	690848720	19370	19370	19370	19370	0
96	20230630	184300	690848720	19370	19370	19370	19370	0
97	20230630	184200	690848720	19370	19370	19370	19370	0
98	20230630	184100	690848720	19370	19370	19370	19370	0
99	20230630	184000	690848720	19370	19370	19370	19370	0
100	20230630	183900	690848720	19370	19370	19370	19370	0
101	20230630	183800	690848720	19370	19370	19370	19370	0
102	20230630	183700	690848720	19370	19370	19370	19370	0
103	20230630	183600	690848720	19370	19370	19370	19370	0
104	20230630	183500	690848720	19370	19370	19370	19370	0
105	20230630	183400	690848720	19370	19370	19370	19370	0
106	20230630	183300	690848720	19370	19370	19370	19370	0
107	20230630	183200	690848720	19370	19370	19370	19370	0
108	20230630	183100	690848720	19370	19370	19370	19370	0
109	20230630	183000	690848720	19370	19370	19370	19370	0
110	20230630	182900	690848720	19370	19370	19370	19370	0
111	20230630	182800	690848720	19370	19370	19370	19370	0
112	20230630	182700	690848720	19370	19370	19370	19370	0
113	20230630	182600	690848720	19370	19370	19370	19370	0
114	20230630	182500	690848720	19370	19370	19370	19370	0
115	20230630	182400	690848720	19370	19370	19370	19370	0
116	20230630	182300	690848720	19370	19370	19370	19370	0
117	20230630	182200	690848720	19370	19370	19370	19370	0
118	20230630	182100	690848720	19370	19370	19370	19370	0
119	20230630	182000	690848720	19370	19370	19370	19370	0
120	20230630	181900	690848720	19370	19370	19370	19370	0
121	20230630	181800	690848720	19370	19370	19370	19370	0
122	20230630	181700	690848720	19370	19370	19370	19370	472
123	20230630	181600	690848720	19370	19370	19370	19370	0
124	20230630	181500	690848720	19370	19370	19370	19370	0
125	20230630	181400	690848720	19370	19370	19370	19370	0
126	20230630	181300	690848720	19370	19370	19370	19370	0
127	20230630	181200	690848720	19370	19370	19370	19370	0
128	20230630	181100	690848720	19370	19370	19370	19370	0
129	20230630	181000	690848720	19370	19370	19370	19370	0
130	20230630	180900	690848720	19370	19370	19370	19370	0
131	20230630	180800	690848720	19370	19370	19370	19370	0
132	20230630	180700	690848720	19370	19370	19370	19370	0
133	20230630	180600	690848720	19370	19370	19370	19370	0
134	20230630	180500	690848720	19370	19370	19370	19370	0
135	20230630	180400	690848720	19370	19370	19370	19370	0
136	20230630	180300	690848720	19370	19370	19370	19370	0
137	20230630	180200	690848720	19370	19370	19370	19370	0
138	20230630	180100	690848720	19370	19370	19370	19370	0
139	20230630	180000	690848720	19370	19370	19370	19370	0
140	20230630	175900	690848720	19370	19370	19370	19370	0
141	20230630	175800	690848720	19370	19370	19370	19370	0
142	20230630	175700	690848720	19370	19370	19370	19370	0
143	20230630	175600	690848720	19370	19370	19370	19370	0
144	20230630	175500	690848720	19370	19370	19370	19370	0
145	20230630	175400	690848720	19370	19370	19370	19370	0
146	20230630	175300	690848720	19370	19370	19370	19370	0
147	20230630	175200	690848720	19370	19370	19370	19370	0
148	20230630	175100	690848720	19370	19370	19370	19370	0
149	20230630	175000	690848720	19370	19370	19370	19370	0
150	20230630	174900	690848720	19370	19370	19370	19370	0
151	20230630	174800	690848720	19370	19370	19370	19370	0
152	20230630	174700	690848720	19370	19370	19370	19370	472
153	20230630	174600	690848720	19370	19370	19370	19370	0
154	20230630	174500	690848720	19370	19370	19370	19370	0
155	20230630	174400	690848720	19370	19370	19370	19370	0
156	20230630	174300	690848720	19370	19370	19370	19370	0
157	20230630	174200	690848720	19370	19370	19370	19370	0
158	20230630	174100	690848720	19370	19370	19370	19370	0
159	20230630	174000	690848720	19370	19370	19370	19370	0
160	20230630	173900	690848720	19370	19370	19370	19370	0
161	20230630	173800	690848720	19370	19370	19370	19370	0
162	20230630	173700	690848720	19370	19370	19370	19370	0
163	20230630	173600	690848720	19370	19370	19370	19370	0
164	20230630	173500	690848720	19370	19370	19370	19370	0
165	20230630	173400	690848720	19370	19370	19370	19370	0
166	20230630	173300	690848720	19370	19370	19370	19370	0
167	20230630	173200	690848720	19370	19370	19370	19370	0
168	20230630	173100	690848720	19370	19370	19370	19370	0
169	20230630	173000	690848720	19370	19370	19370	19370	0
170	20230630	172900	690848720	19370	19370	19370	19370	0
171	20230630	172800	690848720	19370	19370	19370	19370	0
172	20230630	172700	690848720	19370	19370	19370	19370	0
173	20230630	172600	690848720	19370	19370	19370	19370	0
174	20230630	172500	690848720	19370	19370	19370	19370	0
175	20230630	172400	690848720	19370	19370	19370	19370	0
176	20230630	172300	690848720	19370	19370	19370	19370	0
177	20230630	172200	690848720	19370	19370	19370	19370	0
178	20230630	172100	690848720	19370	19370	19370	19370	0
179	20230630	172000	690848720	19370	19370	19370	19370	0
180	20230630	171900	690848720	19370	19370	19370	19370	0
181	20230630	171800	690848720	19370	19370	19370	19370	0
182	20230630	171700	690848720	19370	19370	19370	19370	472
183	20230630	171600	690848720	19370	19370	19370	19370	0
184	20230630	171500	690848720	19370	19370	19370	19370	0
185	20230630	171400	690848720	19370	19370	19370	19370	0
186	20230630	171300	690848720	19370	19370	19370	19370	0
187	20230630	171200	690848720	19370	19370	19370	19370	0
188	20230630	171100	690848720	19370	19370	19370	19370	0
189	20230630	171000	690848720	19370	19370	19370	19370	0
190	20230630	170900	690848720	19370	19370	19370	19370	0
191	20230630	170800	690848720	19370	19370	19370	19370	0
192	20230630	170700	690848720	19370	19370	19370	19370	0
193	20230630	170600	690848720	19370	19370	19370	19370	0
194	20230630	170500	690848720	19370	19370	19370	19370	0
195	20230630	170400	690848720	19370	19370	19370	19370	0
196	20230630	170300	690848720	19370	19370	19370	19370	0
197	20230630	170200	690848720	19370	19370	19370	19370	0
198	20230630	170100	690848720	19370	19370	19370	19370	0
199	20230630	170000	690848720	19370	19370	19370	19370	0
200	20230630	165900	690848720	19370	19370	19370	19370	0
201	20230630	165800	690848720	19370	19370	19370	19370	0
202	20230630	165700	690848720	19370	19370	19370	19370	0
203	20230630	165600	690848720	19370	19370	19370	19370	0
204	20230630	165500	690848720	19370	19370	19370	19370	0
205	20230630	165400	690848720	19370	19370	19370	19370	0
206	20230630	165300	690848720	19370	19370	19370	19370	0
207	20230630	165200	690848720	19370	19370	19370	19370	0
208	20230630	165100	690848720	19370	19370	19370	19370	0
209	20230630	165000	690848720	19370	19370	19370	19370	0
210	20230630	164900	690848720	19370	19370	19370	19370	0
211	20230630	164800	690848720	19370	19370	19370	19370	0
212	20230630	164700	690848720	19370	19370	19370	19370	472
213	20230630	164600	690848720	19370	19370	19370	19370	0
214	20230630	164500	690848720	19370	19370	19370	19370	0
215	20230630	164400	690848720	19370	19370	19370	19370	0
216	20230630	164300	690848720	19370	19370	19370	19370	0
217	20230630	164200	690848720	19370	19370	19370	19370	0
218	20230630	164100	690848720	19370	19370	19370	19370	0
219	20230630	164000	690848720	19370	19370	19370	19370	0
220	20230630	163900	690848720	19370	19370	19370	19370	0
221	20230630	163800	690848720	19370	19370	19370	19370	0
222	20230630	163700	690848720	19370	19370	19370	19370	0
223	20230630	163600	690848720	19370	19370	19370	19370	0
224	20230630	163500	690848720	19370	19370	19370	19370	0
225	20230630	163400	690848720	19370	19370	19370	19370	0
226	20230630	163300	690848720	19370	19370	19370	19370	0
227	20230630	163200	690848720	19370	19370	19370	19370	0
228	20230630	163100	690848720	19370	19370	19370	19370	0
229	20230630	163000	690848720	19370	19370	19370	19370	0
230	20230630	162900	690848720	19370	19370	19370	19370	0
231	20230630	162800	690848720	19370	19370	19370	19370	0
232	20230630	162700	690848720	19370	19370	19370	19370	0
233	20230630	162600	690848720	19370	19370	19370	19370	0
234	20230630	162500	690848720	19370	19370	19370	19370	0
235	20230630	162400	690848720	19370	19370	19370	19370	0
236	20230630	162300	690848720	19370	19370	19370	19370	0
237	20230630	162200	690848720	19370	19370	19370	19370	0
238	20230630	162100	690848720	19370	19370	19370	19370	0
239	20230630	162000	690848720	19370	19370	19370	19370	0
240	20230630	161900	690848720	19370	19370	19370	19370	0
241	20230630	161800	690848720	19370	19370	19370	19370	0
242	20230630	161700	690848720	19370	19370	19370	19370	472
243	20230630	161600	690848720	19370	19370	19370	19370	0
244	20230630	161500	690848720	19370	19370	19370	19370	0
245	20230630	161400	690848720	19370	19370	19370	19370	0
246	20230630	161300	690848720	19370	19370	19370	19370	0
247	20230630	161200	690848720	19370	19370	19370	19370	0
248	20230630	161100	690848720	19370	19370	19370	19370	0
249	20230630	161000	690848720	19370	19370	19370	19370	0
250	20230630	160900	690848720	19370	19370	19370	19370	0
251	20230630	160800	690848720	19370	19370	19370	19370	0
252	20230630	160700	690848720	19370	19370	19370	19370	0
253	20230630	160600	690848720	19370	19370	19370	19370	0
254	20230630	160500	690848720	19370	19370	19370	19370	0
255	20230630	160400	690848720	19370	19370	19370	19370	0
256	20230630	160300	690848720	19370	19370	19370	19370	0
257	20230630	160200	690848720	19370	19370	19370	19370	0
258	20230630	160100	690848720	19370	19370	19370	19370	0
259	20230630	160000	690848720	19370	19370	19370	19370	0
260	20230630	155900	690848720	19370	19370	19370	19370	0
261	20230630	155800	690848720	19370	19370	19370	19370	0
262	20230630	155700	690848720	19370	19370	19370	19370	0
263	20230630	155600	690848720	19370	19370	19370	19370	0
264	20230630	155500	690848720	19370	19370	19370	19370	0
265	20230630	155400	690848720	19370	19370	19370	19370	0
266	20230630	155300	690848720	19370	19370	19370	19370	0
267	20230630	155200	690848720	19370	19370	19370	19370	0
268	20230630	155100	690848720	19370	19370	19370	19370	0
269	20230630	155000	690848720	19370	19370	19370	19370	0
270	20230630	154900	690848720	19370	19370	19370	19370	0
271	20230630	154800	690848720	19370	19370	19370	19370	0
272	20230630	154700	690848720	19370	19370	19370	19370	472
273	20230630	154600	690848720	19370	19370	19370	19370	0
274	20230630	154500	690848720	19370	19370	19370	19370	0
275	20230630	154400	690848720	19370	19370	19370	19370	0
276	20230630	154300	690848720	19370	19370	19370	19370	0
277	20230630	154200	690848720	19370	19370	19370	19370	0
278	20230630	154100	690848720	19370	19370	19370	19370	0
279	20230630	154000	690848720	19370	19370	19370	19370	0
280	20230630	153900	690848720	19370	19370	19370	19370	0
281	20230630	153800	690848720	19370	19370	19370	19370	0
282	20230630	153700	690848720	19370	19370	19370	19370	0
283	20230630	153600	690848720	19370	19370	19370	19370	0
284	20230630	153500	690848720	19370	19370	19370	19370	0
285	20230630	153400	690848720	19370	19370	19370	19370	0
286	20230630	153300	690848720	19370	19370	19370	19370	0
287	20230630	153200	690848720	19370	19370	19370	19370	0
288	20230630	153100	690848720	19370	19370	19370	19370	0
289	20230630	153000	690848720	19370	19370	19370	19370	472
290	20230630	152900	681706080	19370	19370	19370	19370	0
291	20230630	152800	681706080	19370	19370	19370	19370	0
292	20230630	152700	681706080	19370	19370	19370	19370	0
293	20230630	152600	681706080	19370	19370	19370	19370	0
294	20230630	152500	681706080	19370	19370	19370	19370	0
295	20230630	152400	681706080	19370	19370	19370	19370	0
296	20230630	152300	681706080	19370	19370	19370	19370	0
297	20230630	152200	681706080	19370	19370	19370	19370	0
298	20230630	152100	681706080	19370	19370	19370	19370	0
299	20230630	152000	681706080	19370	19370	19370	19370	0
300	20230630	151900	681706080	19370	19370	19370	19370	0
301	20230630	151800	681706080	19370	19370	19370	19370	0
302	20230630	151700	681706080	19370	19370	19370	19370	0
303	20230630	151600	681706080	19370	19370	19370	19370	0
304	20230630	151500	681706080	19370	19370	19370	19370	0
305	20230630	151400	681706080	19370	19370	19370	19370	0
306	20230630	151300	681706080	19370	19370	19370	19370	0
307	20230630	151200	681706080	19370	19370	19370	19370	0
308	20230630	151100	681706080	19370	19370	19370	19370	0
309	20230630	151000	681706080	19370	19370	19370	19370	0
310	20230630	150900	681706080	19370	19370	19370	19370	0
311	20230630	150800	681706080	19370	19370	19370	19370	0
312	20230630	150700	681706080	19370	19370	19370	19370	0
313	20230630	150600	681706080	19370	19370	19370	19370	0
314	20230630	150500	681706080	19370	19370	19370	19370	0
315	20230630	150400	681706080	19370	19370	19370	19370	0
316	20230630	150300	681706080	19370	19370	19370	19370	0
317	20230630	150200	681706080	19370	19370	19370	19370	0
318	20230630	150100	681706080	19370	19370	19370	19370	0
319	20230630	150000	681706080	19370	19370	19370	19370	0
320	20230630	145900	681706080	19370	19370	19370	19370	0
321	20230630	145800	681706080	19370	19370	19370	19370	0
322	20230630	145700	681706080	19370	19370	19370	19370	0
323	20230630	145600	681706080	19370	19370	19370	19370	0
324	20230630	145500	681706080	19370	19370	19370	19370	0
325	20230630	145400	681706080	19370	19370	19370	19370	0
326	20230630	145300	681706080	19370	19370	19370	19370	0
327	20230630	145200	681706080	19370	19370	19370	19370	0
328	20230630	145100	681706080	19370	19370	19370	19370	20
329	20230630	145000	681318680	19370	19370	19370	19370	0
330	20230630	144900	681318680	19370	19370	19370	19370	0
331	20230630	144800	681318680	19370	19370	19370	19370	0
332	20230630	144700	681318680	19370	19370	19370	19370	0
333	20230630	144600	681318680	19370	19370	19370	19370	0
334	20230630	144500	681318680	19370	19370	19370	19370	0
335	20230630	144400	681318680	19370	19370	19370	19370	0
336	20230630	144300	681318680	19370	19370	19370	19370	10
337	20230630	144200	681124980	19370	19370	19370	19370	0
338	20230630	144100	681124980	19370	19370	19370	19370	0
339	20230630	144000	681124980	19370	19370	19370	19370	0
340	20230630	143900	681124980	19370	19370	19370	19370	0
341	20230630	143800	681124980	19370	19370	19370	19370	0
342	20230630	143700	681124980	19370	19370	19370	19370	0
343	20230630	143600	681124980	19370	19370	19370	19370	0
344	20230630	143500	681124980	19370	19370	19370	19370	0
345	20230630	143400	681124980	19370	19370	19370	19370	0
346	20230630	143300	681124980	19370	19370	19370	19370	1
347	20230630	143200	681105610	19370	19370	19370	19370	0
348	20230630	143100	681105610	19370	19370	19370	19370	69
349	20230630	143000	679769080	19370	19370	19370	19370	0
350	20230630	142900	679769080	19370	19370	19370	19370	0
351	20230630	142800	679769080	19370	19370	19370	19370	0
352	20230630	142700	679769080	19370	19370	19370	19370	0
353	20230630	142600	679769080	19370	19370	19370	19370	0
354	20230630	142500	679769080	19370	19370	19370	19370	0
355	20230630	142400	679769080	19370	19370	19370	19370	0
356	20230630	142300	679769080	19370	19370	19370	19370	0
357	20230630	142200	679769080	19370	19370	19370	19370	0
358	20230630	142100	679769080	19370	19370	19370	19370	0
359	20230630	142000	679769080	19370	19370	19370	19370	0
360	20230630	141900	679769080	19370	19370	19370	19370	0
361	20230630	141800	679769080	19370	19370	19370	19370	0
362	20230630	141700	679769080	19370	19370	19370	19370	0
363	20230630	141600	679769080	19370	19370	19370	19370	70
364	20230630	141500	678413180	19370	19370	19370	19370	355
365	20230630	141400	671536830	19370	19370	19370	19370	0
366	20230630	141300	671536830	19370	19370	19370	19370	0
367	20230630	141200	671536830	19370	19370	19370	19370	50
368	20230630	141100	670568330	19370	19370	19370	19370	0
369	20230630	141000	670568330	19370	19370	19370	19370	0
370	20230630	140900	670568330	19370	19370	19370	19370	0
371	20230630	140800	670568330	19370	19370	19370	19370	0
372	20230630	140700	670568330	19370	19370	19370	19370	10
373	20230630	140600	670374630	19370	19370	19370	19370	0
374	20230630	140500	670374630	19370	19370	19370	19370	80
375	20230630	140400	668825030	19370	19370	19370	19370	0
376	20230630	140300	668825030	19370	19370	19370	19370	0
377	20230630	140200	668825030	19370	19370	19370	19370	0
378	20230630	140100	668825030	19370	19370	19370	19370	999
379	20230630	140000	649474400	19370	19370	19370	19370	0
380	20230630	135900	649474400	19370	19370	19370	19370	0
381	20230630	135800	649474400	19370	19370	19370	19370	1000
382	20230630	135700	630104400	19370	19370	19370	19370	0
383	20230630	135600	630104400	19370	19370	19370	19370	0
384	20230630	135500	630104400	19370	19370	19370	19370	0
385	20230630	135400	630104400	19370	19370	19370	19370	0
386	20230630	135300	630104400	19370	19370	19370	19370	0
387	20230630	135200	630104400	19370	19370	19370	19370	240
388	20230630	135100	625455600	19370	19370	19370	19370	0
389	20230630	135000	625455600	19370	19370	19370	19370	0
390	20230630	134900	625455600	19370	19370	19370	19370	0
391	20230630	134800	625455600	19370	19370	19370	19370	0
392	20230630	134700	625455600	19370	19370	19370	19370	0
393	20230630	134600	625455600	19370	19370	19370	19370	5
394	20230630	134500	625358750	19370	19370	19370	19370	30
395	20230630	134400	624777650	19370	19370	19370	19370	0
396	20230630	134300	624777650	19370	19370	19370	19370	0
397	20230630	134200	624777650	19370	19370	19370	19370	0
398	20230630	134100	624777650	19370	19370	19370	19370	0
399	20230630	134000	624777650	19370	19370	19370	19370	0
400	20230630	133900	624777650	19370	19370	19370	19370	5
401	20230630	133800	624680800	19370	19370	19370	19370	5
402	20230630	133700	624583950	19370	19370	19370	19370	272
403	20230630	133600	619315310	19370	19370	19370	19370	5
404	20230630	133500	619218460	19370	19370	19370	19370	5
405	20230630	133400	619121610	19370	19370	19370	19370	0
406	20230630	133300	619121610	19370	19370	19370	19370	0
407	20230630	133200	619121610	19370	19370	19370	19370	0
408	20230630	133100	619121610	19370	19370	19370	19370	0
409	20230630	133000	619121610	19370	19370	19370	19370	0
410	20230630	132900	619121610	19370	19370	19370	19370	0
411	20230630	132800	619121610	19370	19370	19370	19370	433
412	20230630	132700	610734400	19370	19370	19370	19370	191
413	20230630	132600	607034730	19370	19370	19370	19370	132
414	20230630	132500	604477890	19370	19370	19370	19370	0
415	20230630	132400	604477890	19370	19370	19370	19370	0
416	20230630	132300	604477890	19370	19370	19370	19370	150
417	20230630	132200	601572390	19370	19370	19370	19370	0
418	20230630	132100	601572390	19370	19370	19370	19370	0
419	20230630	132000	601572390	19370	19370	19370	19370	0
420	20230630	131900	601572390	19370	19370	19370	19370	0
421	20230630	131800	601572390	19370	19370	19370	19370	123
422	20230630	131700	599189880	19370	19370	19370	19370	0
423	20230630	131600	599189880	19370	19370	19370	19370	0
424	20230630	131500	599189880	19370	19370	19370	19370	0
425	20230630	131400	599189880	19370	19370	19370	19370	0
426	20230630	131300	599189880	19370	19370	19370	19370	0
427	20230630	131200	599189880	19370	19370	19370	19370	0
428	20230630	131100	599189880	19370	19370	19370	19370	187
429	20230630	131000	595567690	19370	19370	19370	19370	210
430	20230630	130900	591499990	19320	19320	19320	19320	0
431	20230630	130800	591499990	19320	19370	19370	19320	182
432	20230630	130700	587974700	19370	19370	19370	19370	200
433	20230630	130600	584100700	19370	19370	19370	19370	0
434	20230630	130500	584100700	19370	19370	19370	19370	0
435	20230630	130400	584100700	19370	19370	19370	19370	0
436	20230630	130300	584100700	19370	19370	19370	19370	0
437	20230630	130200	584100700	19370	19370	19370	19370	0
438	20230630	130100	584100700	19370	19370	19370	19370	0
439	20230630	130000	584100700	19370	19370	19370	19370	0
440	20230630	125900	584100700	19370	19370	19370	19370	0
441	20230630	125800	584100700	19370	19370	19370	19370	0
442	20230630	125700	584100700	19370	19370	19370	19370	0
443	20230630	125600	584100700	19370	19370	19370	19370	0
444	20230630	125500	584100700	19370	19370	19370	19370	0
445	20230630	125400	584100700	19370	19370	19370	19370	0
446	20230630	125300	584100700	19370	19370	19370	19370	0
447	20230630	125200	584100700	19370	19370	19370	19370	70
448	20230630	125100	582744800	19370	19370	19370	19370	30
449	20230630	125000	582163700	19370	19370	19370	19370	0
450	20230630	124900	582163700	19370	19370	19370	19370	0
451	20230630	124800	582163700	19370	19370	19370	19370	0
452	20230630	124700	582163700	19370	19370	19370	19370	25
453	20230630	124600	581679450	19370	19370	19370	19370	0
454	20230630	124500	581679450	19370	19370	19370	19370	1100
455	20230630	124400	560372450	19370	19370	19370	19370	0
456	20230630	124300	560372450	19370	19370	19370	19370	0
457	20230630	124200	560372450	19370	19370	19370	19370	0
458	20230630	124100	560372450	19370	19370	19370	19370	0
459	20230630	124000	560372450	19370	19370	19370	19370	0
460	20230630	123900	560372450	19370	19370	19370	19370	0
461	20230630	123800	560372450	19370	19370	19370	19370	0
462	20230630	123700	560372450	19370	19370	19370	19370	0
463	20230630	123600	560372450	19370	19370	19370	19370	0
464	20230630	123500	560372450	19370	19370	19370	19370	1000
465	20230630	123400	541002450	19370	19370	19370	19370	9
466	20230630	123300	540828120	19370	19370	19370	19370	0
467	20230630	123200	540828120	19370	19370	19370	19370	0
468	20230630	123100	540828120	19370	19370	19370	19370	0
469	20230630	123000	540828120	19370	19370	19370	19370	0
470	20230630	122900	540828120	19370	19370	19370	19370	0
471	20230630	122800	540828120	19370	19370	19370	19370	0
472	20230630	122700	540828120	19370	19370	19370	19370	0
473	20230630	122600	540828120	19370	19370	19370	19370	0
474	20230630	122500	540828120	19370	19370	19370	19370	0
475	20230630	122400	540828120	19370	19370	19370	19370	0
476	20230630	122300	540828120	19370	19370	19370	19370	0
477	20230630	122200	540828120	19370	19370	19370	19370	0
478	20230630	122100	540828120	19370	19370	19370	19370	0
479	20230630	122000	540828120	19370	19370	19370	19370	0
480	20230630	121900	540828120	19370	19370	19370	19370	0
481	20230630	121800	540828120	19370	19370	19370	19370	0
482	20230630	121700	540828120	19370	19370	19370	19370	0
483	20230630	121600	540828120	19370	19370	19370	19370	0
484	20230630	121500	540828120	19370	19370	19370	19370	18
485	20230630	121400	540479460	19370	19370	19370	19370	260
486	20230630	121300	535443260	19370	19370	19370	19370	300
487	20230630	121200	529632260	19370	19370	19370	19370	324
488	20230630	121100	523356380	19370	19370	19370	19370	0
489	20230630	121000	523356380	19370	19370	19370	19370	0
490	20230630	120900	523356380	19370	19300	19370	19300	24
491	20230630	120800	522892200	19300	19300	19300	19300	0
492	20230630	120700	522892200	19300	19300	19300	19300	0
493	20230630	120600	522892200	19300	19300	19300	19300	0
494	20230630	120500	522892200	19300	19310	19310	19300	8
495	20230630	120400	522737780	19370	19370	19370	19370	0
496	20230630	120300	522737780	19370	19370	19370	19370	155
497	20230630	120200	519735430	19370	19370	19370	19370	0
498	20230630	120100	519735430	19370	19370	19370	19370	0
499	20230630	120000	519735430	19370	19370	19370	19370	0
500	20230630	115900	519735430	19370	19370	19370	19370	0
501	20230630	115800	519735430	19370	19370	19370	19370	0
502	20230630	115700	519735430	19370	19370	19370	19370	0
503	20230630	115600	519735430	19370	19370	19370	19370	0
504	20230630	115500	519735430	19370	19370	19370	19370	0
505	20230630	115400	519735430	19370	19370	19370	19370	0
506	20230630	115300	519735430	19370	19370	19370	19370	0
507	20230630	115200	519735430	19370	19370	19370	19370	84
508	20230630	115100	518108350	19350	19350	19350	19350	0
509	20230630	115000	518108350	19350	19350	19350	19350	186
510	20230630	114900	514509250	19350	19350	19350	19350	0
511	20230630	114800	514509250	19350	19350	19350	19350	70
512	20230630	114700	513154750	19370	19370	19370	19370	26
513	20230630	114600	512651130	19370	19370	19370	19370	274
514	20230630	114500	507343750	19370	19370	19370	19370	240
515	20230630	114400	502694950	19370	19360	19370	19360	235
516	20230630	114300	498143090	19360	19360	19360	19360	0
517	20230630	114200	498143090	19360	19370	19370	19360	806
518	20230630	114100	482530880	19370	19370	19370	19370	0
519	20230630	114000	482530880	19370	19370	19370	19370	0
520	20230630	113900	482530880	19370	19370	19370	19370	0
521	20230630	113800	482530880	19370	19370	19370	19370	6
522	20230630	113700	482414660	19370	19370	19370	19370	0
523	20230630	113600	482414660	19370	19370	19370	19370	0
524	20230630	113500	482414660	19370	19370	19370	19370	100
525	20230630	113400	480477660	19370	19370	19370	19370	10
526	20230630	113300	480283960	19370	19370	19370	19370	0
527	20230630	113200	480283960	19370	19370	19370	19370	0
528	20230630	113100	480283960	19370	19370	19370	19370	0
529	20230630	113000	480283960	19370	19370	19370	19370	0
530	20230630	112900	480283960	19370	19370	19370	19370	0
531	20230630	112800	480283960	19370	19370	19370	19370	0
532	20230630	112700	480283960	19370	19370	19370	19370	0
533	20230630	112600	480283960	19370	19370	19370	19370	0
534	20230630	112500	480283960	19370	19370	19370	19370	79
535	20230630	112400	478753730	19370	19370	19370	19370	1
536	20230630	112300	478734360	19360	19360	19360	19360	0
537	20230630	112200	478734360	19360	19360	19360	19360	9
538	20230630	112100	478560120	19370	19370	19370	19370	0
539	20230630	112000	478560120	19370	19370	19370	19370	30
540	20230630	111900	477979020	19370	19370	19370	19370	46
541	20230630	111800	477088000	19370	19370	19370	19370	0
542	20230630	111700	477088000	19370	19370	19370	19370	1
543	20230630	111600	477068630	19370	19370	19370	19370	0
544	20230630	111500	477068630	19370	19370	19370	19370	0
545	20230630	111400	477068630	19370	19370	19370	19370	0
546	20230630	111300	477068630	19370	19370	19370	19370	0
547	20230630	111200	477068630	19370	19370	19370	19370	0
548	20230630	111100	477068630	19370	19370	19370	19370	1
549	20230630	111000	477049260	19370	19370	19370	19370	0
550	20230630	110900	477049260	19370	19370	19370	19370	0
551	20230630	110800	477049260	19370	19370	19370	19370	0
552	20230630	110700	477049260	19370	19370	19370	19370	0
553	20230630	110600	477049260	19370	19370	19370	19370	0
554	20230630	110500	477049260	19370	19370	19370	19370	0
555	20230630	110400	477049260	19370	19370	19370	19370	0
556	20230630	110300	477049260	19370	19370	19370	19370	0
557	20230630	110200	477049260	19370	19370	19370	19370	0
558	20230630	110100	477049260	19370	19370	19370	19370	0
559	20230630	110000	477049260	19370	19370	19370	19370	101
560	20230630	105900	475092890	19370	19370	19370	19370	0
561	20230630	105800	475092890	19370	19370	19370	19370	107
562	20230630	105700	473020300	19370	19370	19370	19370	0
563	20230630	105600	473020300	19370	19370	19370	19370	2
564	20230630	105500	472981560	19370	19370	19370	19370	0
565	20230630	105400	472981560	19370	19370	19370	19370	387
566	20230630	105300	465485370	19370	19370	19370	19370	400
567	20230630	105200	457737370	19370	19370	19370	19370	251
568	20230630	105100	452875500	19370	19370	19370	19370	400
569	20230630	105000	445127500	19370	19370	19370	19370	0
570	20230630	104900	445127500	19370	19370	19370	19370	0
571	20230630	104800	445127500	19370	19370	19370	19370	0
572	20230630	104700	445127500	19370	19370	19370	19370	0
573	20230630	104600	445127500	19370	19370	19370	19370	0
574	20230630	104500	445127500	19370	19370	19370	19370	32
575	20230630	104400	444507660	19370	19370	19370	19370	0
576	20230630	104300	444507660	19370	19370	19370	19370	402
577	20230630	104200	436720920	19370	19360	19370	19360	1561
578	20230630	104100	406485130	19360	19370	19370	19350	722
579	20230630	104000	392505210	19370	19370	19370	19360	1383
580	20230630	103900	365716900	19370	19300	19370	19300	2843
581	20230630	103800	310693710	19300	19300	19300	19300	5
582	20230630	103700	310597210	19340	19200	19340	19200	398
583	20230630	103600	302922660	19200	19150	19200	19150	1704
584	20230630	103500	270225580	19150	19140	19150	19140	622
585	20230630	103400	258317370	19130	19130	19130	19130	0
586	20230630	103300	258317370	19130	19130	19130	19130	10
587	20230630	103200	258126070	19130	19130	19130	19130	0
588	20230630	103100	258126070	19130	19130	19140	19130	203
589	20230630	103000	254241750	19130	19130	19130	19130	140
590	20230630	102900	251563550	19120	19110	19120	19110	568
591	20230630	102800	240703490	19120	19100	19120	19100	110
592	20230630	102700	238600590	19090	19080	19090	19080	40
593	20230630	102600	237837190	19090	19090	19090	19090	0
594	20230630	102500	237837190	19090	19090	19090	19090	0
595	20230630	102400	237837190	19090	19090	19090	19090	0
596	20230630	102300	237837190	19090	19090	19090	19090	40
597	20230630	102200	237073590	19120	19120	19120	19120	1
598	20230630	102100	237054470	19090	19090	19090	19090	50
599	20230630	102000	236099970	19090	19120	19120	19090	200
600	20230630	101900	232278200	19100	19090	19100	19090	247
601	20230630	101800	227561670	19090	19090	19090	19090	14
602	20230630	101700	227294410	19090	19090	19110	19090	575
603	20230630	101600	216307520	19090	19090	19100	19090	201
604	20230630	101500	212469420	19110	19110	19110	19110	0
605	20230630	101400	212469420	19110	19110	19110	19110	0
606	20230630	101300	212469420	19110	19110	19120	19110	244
607	20230630	101200	207805570	19110	18940	19110	18940	779
608	20230630	101100	192993210	18940	18940	18940	18940	38
609	20230630	101000	192273490	18940	18950	18960	18940	114
610	20230630	100900	190112720	18950	18950	18950	18950	0
611	20230630	100800	190112720	18950	18950	18950	18950	22
612	20230630	100700	189695820	18940	18940	18940	18940	111
613	20230630	100600	187593480	18950	18940	18950	18940	31
614	20230630	100500	187006330	18940	18940	18940	18940	30
615	20230630	100400	186438130	18940	18940	18940	18940	50
616	20230630	100300	185491130	18950	18950	18950	18950	0
617	20230630	100200	185491130	18950	18950	18950	18950	1
618	20230630	100100	185472180	18550	18530	18950	18530	84
619	20230630	100000	183914220	19000	19000	19000	19000	0
620	20230630	095900	183914220	19000	19000	19000	19000	0
621	20230630	095800	183914220	19000	19000	19000	19000	100
622	20230630	095700	182014220	19130	19130	19130	19130	255
623	20230630	095600	177136070	19130	19130	19150	19130	137
624	20230630	095500	174514260	19170	19170	19170	19170	50
625	20230630	095400	173555760	19170	19180	19180	19170	63
626	20230630	095300	172347830	19180	19180	19190	19180	386
627	20230630	095200	164941180	19190	18990	19200	18990	440
628	20230630	095100	156514740	19200	19200	19200	19200	0
629	20230630	095000	156514740	19200	19190	19200	19190	110
630	20230630	094900	154403740	19200	18880	19200	18880	600
631	20230630	094800	142971100	18880	18880	18990	18880	545
632	20230630	094700	132653750	18890	18380	18890	18380	391
633	20230630	094600	125301750	18400	18400	18400	18400	0
634	20230630	094500	125301750	18400	18500	18500	18400	228
635	20230630	094400	121096350	18500	18000	18500	18000	1175
636	20230630	094300	99732450	18000	17980	18000	17980	894
637	20230630	094200	83649830	17800	17800	17800	17800	187
638	20230630	094100	80321230	17800	17980	17980	17800	128
639	20230630	094000	78039950	17800	17800	18000	17800	126
640	20230630	093900	75778740	17800	17780	17800	17780	131
641	20230630	093800	73447540	17750	17700	17750	17700	50
642	20230630	093700	72560540	17700	17600	17700	17600	150
643	20230630	093600	69906540	17600	17500	17600	17500	424
644	20230630	093500	62479940	17500	17490	17500	17490	400
645	20230630	093400	55482520	17490	17490	17490	17490	142
646	20230630	093300	52998940	17500	17500	17500	17500	0
647	20230630	093200	52998940	17500	17500	17500	17500	21
648	20230630	093100	52631440	17400	17390	17400	17390	293
649	20230630	093000	47535660	17390	17390	17390	17390	200
650	20230630	092900	44057660	17300	17300	17300	17300	44
651	20230630	092800	43296460	17300	17200	17300	17200	41
652	20230630	092700	42591160	17200	17200	17200	17200	10
653	20230630	092600	42419160	17200	17200	17200	17200	294
654	20230630	092500	37362360	17190	17190	17190	17190	0
655	20230630	092400	37362360	17190	17190	17190	17190	67
656	20230630	092300	36210630	17190	17190	17190	17190	0
657	20230630	092200	36210630	17190	17190	17190	17190	2
658	20230630	092100	36176250	17190	17190	17190	17190	0
659	20230630	092000	36176250	17190	17190	17190	17190	0
660	20230630	091900	36176250	17190	17190	17190	17190	10
661	20230630	091800	36004350	17000	17010	17010	17000	100
662	20230630	091700	34304240	17050	17050	17050	17050	100
663	20230630	091600	32599240	17000	17000	17000	17000	0
664	20230630	091500	32599240	17000	17000	17000	17000	0
665	20230630	091400	32599240	17000	17000	17000	17000	8
666	20230630	091300	32463240	17200	17150	17200	17150	40
667	20230630	091200	31776240	17100	17100	17100	17100	0
668	20230630	091100	31776240	17100	17100	17100	17100	1000
669	20230630	091000	14676240	17000	17000	17000	17000	10
670	20230630	090900	14506240	17000	17000	17000	17000	600
671	20230630	090800	4306240	17380	17380	17380	17380	37
672	20230630	090700	3663180	17380	17380	17380	17380	135
673	20230630	090600	1316880	17380	17300	17380	17300	65
674	20230630	090500	191180	17380	17380	17380	17380	0
675	20230630	090400	191180	17380	17380	17380	17380	0
676	20230630	090300	191180	17380	17380	17380	17380	11
677	20230630	090200	0	16850	16850	16850	16850	0
678	20230630	090100	0	16850	16850	16850	16850	0
679	20230630	090000	0	16850	16850	16850	16850	0