KissMeData/264850/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	202500	2017760755	2950	2950	2950	2950	11750
3	20230630	202400	2017760755	2950	2950	2950	2950	0
4	20230630	202300	2017760755	2950	2950	2950	2950	0
5	20230630	202200	2017760755	2950	2950	2950	2950	0
6	20230630	202100	2017760755	2950	2950	2950	2950	0
7	20230630	202000	2017760755	2950	2950	2950	2950	0
8	20230630	201900	2017760755	2950	2950	2950	2950	0
9	20230630	201800	2017760755	2950	2950	2950	2950	0
10	20230630	201700	2017760755	2950	2950	2950	2950	0
11	20230630	201600	2017760755	2950	2950	2950	2950	0
12	20230630	201500	2017760755	2950	2950	2950	2950	0
13	20230630	201400	2017760755	2950	2950	2950	2950	0
14	20230630	201300	2017760755	2950	2950	2950	2950	0
15	20230630	201200	2017760755	2950	2950	2950	2950	0
16	20230630	201100	2017760755	2950	2950	2950	2950	0
17	20230630	201000	2017760755	2950	2950	2950	2950	0
18	20230630	200900	2017760755	2950	2950	2950	2950	0
19	20230630	200800	2017760755	2950	2950	2950	2950	0
20	20230630	200700	2017760755	2950	2950	2950	2950	0
21	20230630	200600	2017760755	2950	2950	2950	2950	0
22	20230630	200500	2017760755	2950	2950	2950	2950	0
23	20230630	200400	2017760755	2950	2950	2950	2950	0
24	20230630	200300	2017760755	2950	2950	2950	2950	0
25	20230630	200200	2017760755	2950	2950	2950	2950	0
26	20230630	200100	2017760755	2950	2950	2950	2950	0
27	20230630	200000	2017760755	2950	2950	2950	2950	0
28	20230630	195900	2017760755	2950	2950	2950	2950	0
29	20230630	195800	2017760755	2950	2950	2950	2950	0
30	20230630	195700	2017760755	2950	2950	2950	2950	0
31	20230630	195600	2017760755	2950	2950	2950	2950	0
32	20230630	195500	2017760755	2950	2950	2950	2950	11750
33	20230630	195400	2017760755	2950	2950	2950	2950	0
34	20230630	195300	2017760755	2950	2950	2950	2950	0
35	20230630	195200	2017760755	2950	2950	2950	2950	0
36	20230630	195100	2017760755	2950	2950	2950	2950	0
37	20230630	195000	2017760755	2950	2950	2950	2950	0
38	20230630	194900	2017760755	2950	2950	2950	2950	0
39	20230630	194800	2017760755	2950	2950	2950	2950	0
40	20230630	194700	2017760755	2950	2950	2950	2950	0
41	20230630	194600	2017760755	2950	2950	2950	2950	0
42	20230630	194500	2017760755	2950	2950	2950	2950	0
43	20230630	194400	2017760755	2950	2950	2950	2950	0
44	20230630	194300	2017760755	2950	2950	2950	2950	0
45	20230630	194200	2017760755	2950	2950	2950	2950	0
46	20230630	194100	2017760755	2950	2950	2950	2950	0
47	20230630	194000	2017760755	2950	2950	2950	2950	0
48	20230630	193900	2017760755	2950	2950	2950	2950	0
49	20230630	193800	2017760755	2950	2950	2950	2950	0
50	20230630	193700	2017760755	2950	2950	2950	2950	0
51	20230630	193600	2017760755	2950	2950	2950	2950	0
52	20230630	193500	2017760755	2950	2950	2950	2950	0
53	20230630	193400	2017760755	2950	2950	2950	2950	0
54	20230630	193300	2017760755	2950	2950	2950	2950	0
55	20230630	193200	2017760755	2950	2950	2950	2950	0
56	20230630	193100	2017760755	2950	2950	2950	2950	0
57	20230630	193000	2017760755	2950	2950	2950	2950	0
58	20230630	192900	2017760755	2950	2950	2950	2950	0
59	20230630	192800	2017760755	2950	2950	2950	2950	0
60	20230630	192700	2017760755	2950	2950	2950	2950	0
61	20230630	192600	2017760755	2950	2950	2950	2950	0
62	20230630	192500	2017760755	2950	2950	2950	2950	11750
63	20230630	192400	2017760755	2950	2950	2950	2950	0
64	20230630	192300	2017760755	2950	2950	2950	2950	0
65	20230630	192200	2017760755	2950	2950	2950	2950	0
66	20230630	192100	2017760755	2950	2950	2950	2950	0
67	20230630	192000	2017760755	2950	2950	2950	2950	0
68	20230630	191900	2017760755	2950	2950	2950	2950	0
69	20230630	191800	2017760755	2950	2950	2950	2950	0
70	20230630	191700	2017760755	2950	2950	2950	2950	0
71	20230630	191600	2017760755	2950	2950	2950	2950	0
72	20230630	191500	2017760755	2950	2950	2950	2950	0
73	20230630	191400	2017760755	2950	2950	2950	2950	0
74	20230630	191300	2017760755	2950	2950	2950	2950	0
75	20230630	191200	2017760755	2950	2950	2950	2950	0
76	20230630	191100	2017760755	2950	2950	2950	2950	0
77	20230630	191000	2017760755	2950	2950	2950	2950	0
78	20230630	190900	2017760755	2950	2950	2950	2950	0
79	20230630	190800	2017760755	2950	2950	2950	2950	0
80	20230630	190700	2017760755	2950	2950	2950	2950	0
81	20230630	190600	2017760755	2950	2950	2950	2950	0
82	20230630	190500	2017760755	2950	2950	2950	2950	0
83	20230630	190400	2017760755	2950	2950	2950	2950	0
84	20230630	190300	2017760755	2950	2950	2950	2950	0
85	20230630	190200	2017760755	2950	2950	2950	2950	0
86	20230630	190100	2017760755	2950	2950	2950	2950	0
87	20230630	190000	2017760755	2950	2950	2950	2950	0
88	20230630	185900	2017760755	2950	2950	2950	2950	0
89	20230630	185800	2017760755	2950	2950	2950	2950	0
90	20230630	185700	2017760755	2950	2950	2950	2950	0
91	20230630	185600	2017760755	2950	2950	2950	2950	0
92	20230630	185500	2017760755	2950	2950	2950	2950	11750
93	20230630	185400	2017760755	2950	2950	2950	2950	0
94	20230630	185300	2017760755	2950	2950	2950	2950	0
95	20230630	185200	2017760755	2950	2950	2950	2950	0
96	20230630	185100	2017760755	2950	2950	2950	2950	0
97	20230630	185000	2017760755	2950	2950	2950	2950	0
98	20230630	184900	2017760755	2950	2950	2950	2950	0
99	20230630	184800	2017760755	2950	2950	2950	2950	0
100	20230630	184700	2017760755	2950	2950	2950	2950	0
101	20230630	184600	2017760755	2950	2950	2950	2950	0
102	20230630	184500	2017760755	2950	2950	2950	2950	0
103	20230630	184400	2017760755	2950	2950	2950	2950	0
104	20230630	184300	2017760755	2950	2950	2950	2950	0
105	20230630	184200	2017760755	2950	2950	2950	2950	0
106	20230630	184100	2017760755	2950	2950	2950	2950	0
107	20230630	184000	2017760755	2950	2950	2950	2950	0
108	20230630	183900	2017760755	2950	2950	2950	2950	0
109	20230630	183800	2017760755	2950	2950	2950	2950	0
110	20230630	183700	2017760755	2950	2950	2950	2950	0
111	20230630	183600	2017760755	2950	2950	2950	2950	0
112	20230630	183500	2017760755	2950	2950	2950	2950	0
113	20230630	183400	2017760755	2950	2950	2950	2950	0
114	20230630	183300	2017760755	2950	2950	2950	2950	0
115	20230630	183200	2017760755	2950	2950	2950	2950	0
116	20230630	183100	2017760755	2950	2950	2950	2950	0
117	20230630	183000	2017760755	2950	2950	2950	2950	0
118	20230630	182900	2017760755	2950	2950	2950	2950	0
119	20230630	182800	2017760755	2950	2950	2950	2950	0
120	20230630	182700	2017760755	2950	2950	2950	2950	0
121	20230630	182600	2017760755	2950	2950	2950	2950	0
122	20230630	182500	2017760755	2950	2950	2950	2950	11750
123	20230630	182400	2017760755	2950	2950	2950	2950	0
124	20230630	182300	2017760755	2950	2950	2950	2950	0
125	20230630	182200	2017760755	2950	2950	2950	2950	0
126	20230630	182100	2017760755	2950	2950	2950	2950	0
127	20230630	182000	2017760755	2950	2950	2950	2950	0
128	20230630	181900	2017760755	2950	2950	2950	2950	0
129	20230630	181800	2017760755	2950	2950	2950	2950	0
130	20230630	181700	2017760755	2950	2950	2950	2950	0
131	20230630	181600	2017760755	2950	2950	2950	2950	0
132	20230630	181500	2017760755	2950	2950	2950	2950	0
133	20230630	181400	2017760755	2950	2950	2950	2950	0
134	20230630	181300	2017760755	2950	2950	2950	2950	0
135	20230630	181200	2017760755	2950	2950	2950	2950	0
136	20230630	181100	2017760755	2950	2950	2950	2950	0
137	20230630	181000	2017760755	2950	2950	2950	2950	0
138	20230630	180900	2017760755	2950	2950	2950	2950	0
139	20230630	180800	2017760755	2950	2950	2950	2950	0
140	20230630	180700	2017760755	2950	2950	2950	2950	0
141	20230630	180600	2017760755	2950	2950	2950	2950	0
142	20230630	180500	2017760755	2950	2950	2950	2950	0
143	20230630	180400	2017760755	2950	2950	2950	2950	0
144	20230630	180300	2017760755	2950	2950	2950	2950	0
145	20230630	180200	2017760755	2950	2950	2950	2950	0
146	20230630	180100	2017760755	2950	2950	2950	2950	0
147	20230630	180000	2017760755	2950	2950	2950	2950	0
148	20230630	175900	2017760755	2950	2950	2950	2950	0
149	20230630	175800	2017760755	2950	2950	2950	2950	0
150	20230630	175700	2017760755	2950	2950	2950	2950	0
151	20230630	175600	2017760755	2950	2950	2950	2950	0
152	20230630	175500	2017760755	2950	2950	2950	2950	11750
153	20230630	175400	2017760755	2950	2950	2950	2950	0
154	20230630	175300	2017760755	2950	2950	2950	2950	0
155	20230630	175200	2017760755	2950	2950	2950	2950	0
156	20230630	175100	2017760755	2950	2950	2950	2950	0
157	20230630	175000	2017760755	2950	2950	2950	2950	0
158	20230630	174900	2017760755	2950	2950	2950	2950	0
159	20230630	174800	2017760755	2950	2950	2950	2950	0
160	20230630	174700	2017760755	2950	2950	2950	2950	0
161	20230630	174600	2017760755	2950	2950	2950	2950	0
162	20230630	174500	2017760755	2950	2950	2950	2950	0
163	20230630	174400	2017760755	2950	2950	2950	2950	0
164	20230630	174300	2017760755	2950	2950	2950	2950	0
165	20230630	174200	2017760755	2950	2950	2950	2950	0
166	20230630	174100	2017760755	2950	2950	2950	2950	0
167	20230630	174000	2017760755	2950	2950	2950	2950	0
168	20230630	173900	2017760755	2950	2950	2950	2950	0
169	20230630	173800	2017760755	2950	2950	2950	2950	0
170	20230630	173700	2017760755	2950	2950	2950	2950	0
171	20230630	173600	2017760755	2950	2950	2950	2950	0
172	20230630	173500	2017760755	2950	2950	2950	2950	0
173	20230630	173400	2017760755	2950	2950	2950	2950	0
174	20230630	173300	2017760755	2950	2950	2950	2950	0
175	20230630	173200	2017760755	2950	2950	2950	2950	0
176	20230630	173100	2017760755	2950	2950	2950	2950	0
177	20230630	173000	2017760755	2950	2950	2950	2950	0
178	20230630	172900	2017760755	2950	2950	2950	2950	0
179	20230630	172800	2017760755	2950	2950	2950	2950	0
180	20230630	172700	2017760755	2950	2950	2950	2950	0
181	20230630	172600	2017760755	2950	2950	2950	2950	0
182	20230630	172500	2017760755	2950	2950	2950	2950	11750
183	20230630	172400	2017760755	2950	2950	2950	2950	0
184	20230630	172300	2017760755	2950	2950	2950	2950	0
185	20230630	172200	2017760755	2950	2950	2950	2950	0
186	20230630	172100	2017760755	2950	2950	2950	2950	0
187	20230630	172000	2017760755	2950	2950	2950	2950	0
188	20230630	171900	2017760755	2950	2950	2950	2950	0
189	20230630	171800	2017760755	2950	2950	2950	2950	0
190	20230630	171700	2017760755	2950	2950	2950	2950	0
191	20230630	171600	2017760755	2950	2950	2950	2950	0
192	20230630	171500	2017760755	2950	2950	2950	2950	0
193	20230630	171400	2017760755	2950	2950	2950	2950	0
194	20230630	171300	2017760755	2950	2950	2950	2950	0
195	20230630	171200	2017760755	2950	2950	2950	2950	0
196	20230630	171100	2017760755	2950	2950	2950	2950	0
197	20230630	171000	2017760755	2950	2950	2950	2950	0
198	20230630	170900	2017760755	2950	2950	2950	2950	0
199	20230630	170800	2017760755	2950	2950	2950	2950	0
200	20230630	170700	2017760755	2950	2950	2950	2950	0
201	20230630	170600	2017760755	2950	2950	2950	2950	0
202	20230630	170500	2017760755	2950	2950	2950	2950	0
203	20230630	170400	2017760755	2950	2950	2950	2950	0
204	20230630	170300	2017760755	2950	2950	2950	2950	0
205	20230630	170200	2017760755	2950	2950	2950	2950	0
206	20230630	170100	2017760755	2950	2950	2950	2950	0
207	20230630	170000	2017760755	2950	2950	2950	2950	0
208	20230630	165900	2017760755	2950	2950	2950	2950	0
209	20230630	165800	2017760755	2950	2950	2950	2950	0
210	20230630	165700	2017760755	2950	2950	2950	2950	0
211	20230630	165600	2017760755	2950	2950	2950	2950	0
212	20230630	165500	2017760755	2950	2950	2950	2950	11750
213	20230630	165400	2017760755	2950	2950	2950	2950	0
214	20230630	165300	2017760755	2950	2950	2950	2950	0
215	20230630	165200	2017760755	2950	2950	2950	2950	0
216	20230630	165100	2017760755	2950	2950	2950	2950	0
217	20230630	165000	2017760755	2950	2950	2950	2950	0
218	20230630	164900	2017760755	2950	2950	2950	2950	0
219	20230630	164800	2017760755	2950	2950	2950	2950	0
220	20230630	164700	2017760755	2950	2950	2950	2950	0
221	20230630	164600	2017760755	2950	2950	2950	2950	0
222	20230630	164500	2017760755	2950	2950	2950	2950	0
223	20230630	164400	2017760755	2950	2950	2950	2950	0
224	20230630	164300	2017760755	2950	2950	2950	2950	0
225	20230630	164200	2017760755	2950	2950	2950	2950	0
226	20230630	164100	2017760755	2950	2950	2950	2950	0
227	20230630	164000	2017760755	2950	2950	2950	2950	0
228	20230630	163900	2017760755	2950	2950	2950	2950	0
229	20230630	163800	2017760755	2950	2950	2950	2950	0
230	20230630	163700	2017760755	2950	2950	2950	2950	0
231	20230630	163600	2017760755	2950	2950	2950	2950	0
232	20230630	163500	2017760755	2950	2950	2950	2950	0
233	20230630	163400	2017760755	2950	2950	2950	2950	0
234	20230630	163300	2017760755	2950	2950	2950	2950	0
235	20230630	163200	2017760755	2950	2950	2950	2950	0
236	20230630	163100	2017760755	2950	2950	2950	2950	0
237	20230630	163000	2017760755	2950	2950	2950	2950	0
238	20230630	162900	2017760755	2950	2950	2950	2950	0
239	20230630	162800	2017760755	2950	2950	2950	2950	0
240	20230630	162700	2017760755	2950	2950	2950	2950	0
241	20230630	162600	2017760755	2950	2950	2950	2950	0
242	20230630	162500	2017760755	2950	2950	2950	2950	11750
243	20230630	162400	2017760755	2950	2950	2950	2950	0
244	20230630	162300	2017760755	2950	2950	2950	2950	0
245	20230630	162200	2017760755	2950	2950	2950	2950	0
246	20230630	162100	2017760755	2950	2950	2950	2950	0
247	20230630	162000	2017760755	2950	2950	2950	2950	0
248	20230630	161900	2017760755	2950	2950	2950	2950	0
249	20230630	161800	2017760755	2950	2950	2950	2950	0
250	20230630	161700	2017760755	2950	2950	2950	2950	0
251	20230630	161600	2017760755	2950	2950	2950	2950	0
252	20230630	161500	2017760755	2950	2950	2950	2950	0
253	20230630	161400	2017760755	2950	2950	2950	2950	0
254	20230630	161300	2017760755	2950	2950	2950	2950	0
255	20230630	161200	2017760755	2950	2950	2950	2950	0
256	20230630	161100	2017760755	2950	2950	2950	2950	0
257	20230630	161000	2017760755	2950	2950	2950	2950	0
258	20230630	160900	2017760755	2950	2950	2950	2950	0
259	20230630	160800	2017760755	2950	2950	2950	2950	0
260	20230630	160700	2017760755	2950	2950	2950	2950	0
261	20230630	160600	2017760755	2950	2950	2950	2950	0
262	20230630	160500	2017760755	2950	2950	2950	2950	0
263	20230630	160400	2017760755	2950	2950	2950	2950	0
264	20230630	160300	2017760755	2950	2950	2950	2950	0
265	20230630	160200	2017760755	2950	2950	2950	2950	0
266	20230630	160100	2017760755	2950	2950	2950	2950	0
267	20230630	160000	2017760755	2950	2950	2950	2950	0
268	20230630	155900	2017760755	2950	2950	2950	2950	0
269	20230630	155800	2017760755	2950	2950	2950	2950	0
270	20230630	155700	2017760755	2950	2950	2950	2950	0
271	20230630	155600	2017760755	2950	2950	2950	2950	0
272	20230630	155500	2017760755	2950	2950	2950	2950	11750
273	20230630	155400	2017760755	2950	2950	2950	2950	0
274	20230630	155300	2017760755	2950	2950	2950	2950	0
275	20230630	155200	2017760755	2950	2950	2950	2950	0
276	20230630	155100	2017760755	2950	2950	2950	2950	0
277	20230630	155000	2017760755	2950	2950	2950	2950	0
278	20230630	154900	2017760755	2950	2950	2950	2950	0
279	20230630	154800	2017760755	2950	2950	2950	2950	0
280	20230630	154700	2017760755	2950	2950	2950	2950	0
281	20230630	154600	2017760755	2950	2950	2950	2950	0
282	20230630	154500	2017760755	2950	2950	2950	2950	0
283	20230630	154400	2017760755	2950	2950	2950	2950	0
284	20230630	154300	2017760755	2950	2950	2950	2950	0
285	20230630	154200	2017760755	2950	2950	2950	2950	0
286	20230630	154100	2017760755	2950	2950	2950	2950	0
287	20230630	154000	2017760755	2950	2950	2950	2950	0
288	20230630	153900	2017760755	2950	2950	2950	2950	0
289	20230630	153800	2017760755	2950	2950	2950	2950	0
290	20230630	153700	2017760755	2950	2950	2950	2950	0
291	20230630	153600	2017760755	2950	2950	2950	2950	0
292	20230630	153500	2017760755	2950	2950	2950	2950	0
293	20230630	153400	2017760755	2950	2950	2950	2950	0
294	20230630	153300	2017760755	2950	2950	2950	2950	0
295	20230630	153200	2017760755	2950	2950	2950	2950	0
296	20230630	153100	2017760755	2950	2950	2950	2950	0
297	20230630	153000	2017760755	2950	2950	2950	2950	11750
298	20230630	152900	1983098255	2940	2940	2940	2940	0
299	20230630	152800	1983098255	2940	2940	2940	2940	0
300	20230630	152700	1983098255	2940	2940	2940	2940	0
301	20230630	152600	1983098255	2940	2940	2940	2940	0
302	20230630	152500	1983098255	2940	2940	2940	2940	0
303	20230630	152400	1983098255	2940	2940	2940	2940	0
304	20230630	152300	1983098255	2940	2940	2940	2940	0
305	20230630	152200	1983098255	2940	2940	2940	2940	0
306	20230630	152100	1983098255	2940	2940	2940	2940	0
307	20230630	152000	1983098255	2940	2940	2940	2940	0
308	20230630	151900	1983098255	2940	2945	2945	2935	1188
309	20230630	151800	1979605275	2945	2940	2945	2940	954
310	20230630	151700	1976800415	2945	2940	2945	2940	2515
311	20230630	151600	1969402220	2940	2935	2940	2935	344
312	20230630	151500	1968391055	2935	2925	2945	2925	19825
313	20230630	151400	1910287180	2920	2930	2930	2920	7809
314	20230630	151300	1887466765	2930	2925	2930	2925	74
315	20230630	151200	1887250310	2930	2930	2930	2930	0
316	20230630	151100	1887250310	2930	2930	2935	2925	4516
317	20230630	151000	1874036945	2930	2930	2935	2930	10677
318	20230630	150900	1842750295	2930	2930	2935	2930	1814
319	20230630	150800	1837434350	2935	2930	2935	2930	836
320	20230630	150700	1834984575	2935	2935	2935	2935	11
321	20230630	150600	1834952290	2930	2930	2935	2930	947
322	20230630	150500	1832176430	2930	2920	2930	2920	646
323	20230630	150400	1830290100	2930	2925	2930	2920	6180
324	20230630	150300	1812226920	2925	2930	2935	2925	2472
325	20230630	150200	1804989490	2935	2940	2940	2935	701
326	20230630	150100	1802932035	2935	2940	2940	2935	711
327	20230630	150000	1800845225	2945	2940	2945	2935	434
328	20230630	145900	1799569340	2940	2940	2945	2935	798
329	20230630	145800	1797224910	2945	2940	2945	2940	357
330	20230630	145700	1796175275	2945	2945	2945	2945	0
331	20230630	145600	1796175275	2945	2940	2945	2940	690
332	20230630	145500	1794146635	2945	2940	2945	2940	520
333	20230630	145400	1792617815	2940	2940	2940	2940	4
334	20230630	145300	1792606055	2945	2945	2945	2945	0
335	20230630	145200	1792606055	2945	2945	2950	2935	976
336	20230630	145100	1789732865	2935	2945	2945	2935	6561
337	20230630	145000	1770460230	2945	2950	2950	2945	2273
338	20230630	144900	1763759490	2950	2950	2955	2950	555
339	20230630	144800	1762122230	2955	2955	2955	2955	100
340	20230630	144700	1761826730	2955	2955	2955	2955	28
341	20230630	144600	1761743990	2955	2955	2955	2955	216
342	20230630	144500	1761105710	2955	2955	2955	2955	77
343	20230630	144400	1760878175	2960	2955	2960	2955	3004
344	20230630	144300	1751994985	2955	2955	2955	2955	169
345	20230630	144200	1751495590	2955	2955	2955	2950	1371
346	20230630	144100	1747450290	2950	2950	2950	2945	939
347	20230630	144000	1744680245	2945	2945	2945	2945	324
348	20230630	143900	1743726065	2945	2950	2950	2945	2195
349	20230630	143800	1737251630	2950	2955	2955	2950	17
350	20230630	143700	1737201400	2955	2955	2955	2955	1991
351	20230630	143600	1731317995	2955	2950	2955	2945	6
352	20230630	143500	1731300310	2955	2950	2955	2950	680
353	20230630	143400	1729293410	2955	2945	2955	2945	2176
354	20230630	143300	1722863360	2955	2950	2955	2950	1042
355	20230630	143200	1719789455	2950	2945	2950	2945	1790
356	20230630	143100	1714513955	2945	2945	2945	2945	2596
357	20230630	143000	1706868735	2935	2945	2945	2935	2698
358	20230630	142900	1698923455	2945	2940	2945	2930	264
359	20230630	142800	1698147620	2930	2945	2945	2930	5373
360	20230630	142700	1682392040	2945	2945	2945	2945	169
361	20230630	142600	1681894335	2945	2945	2945	2945	1
362	20230630	142500	1681891390	2945	2940	2945	2940	720
363	20230630	142400	1679774585	2940	2940	2940	2940	1516
364	20230630	142300	1675317545	2940	2940	2940	2940	978
365	20230630	142200	1672442225	2945	2945	2945	2945	0
366	20230630	142100	1672442225	2945	2945	2950	2940	5003
367	20230630	142000	1657732430	2950	2945	2950	2945	269
368	20230630	141900	1656940220	2950	2945	2950	2945	791
369	20230630	141800	1654607295	2945	2950	2950	2945	557
370	20230630	141700	1652964440	2950	2945	2950	2945	109
371	20230630	141600	1652643425	2950	2945	2950	2945	165
372	20230630	141500	1652157350	2950	2950	2950	2950	497
373	20230630	141400	1650691200	2950	2950	2950	2945	391
374	20230630	141300	1649537765	2940	2945	2945	2940	600
375	20230630	141200	1647773730	2950	2950	2950	2950	658
376	20230630	141100	1645832630	2950	2940	2950	2940	335
377	20230630	141000	1644846710	2950	2950	2950	2950	562
378	20230630	140900	1643188810	2955	2950	2955	2950	1872
379	20230630	140800	1637660850	2950	2950	2950	2950	499
380	20230630	140700	1636188800	2950	2940	2950	2940	205
381	20230630	140600	1635584400	2945	2940	2945	2940	2587
382	20230630	140500	1627966580	2935	2940	2945	2935	1139
383	20230630	140400	1624622595	2945	2945	2945	2945	0
384	20230630	140300	1624622595	2945	2930	2945	2930	1466
385	20230630	140200	1620315365	2940	2930	2940	2930	4894
386	20230630	140100	1605972735	2930	2940	2940	2930	761
387	20230630	140000	1603740260	2940	2940	2940	2930	3472
388	20230630	135900	1593553130	2940	2945	2950	2940	15327
389	20230630	135800	1548417670	2950	2955	2955	2950	583
390	20230630	135700	1546697815	2955	2950	2955	2950	566
391	20230630	135600	1545028105	2945	2950	2955	2945	3022
392	20230630	135500	1536116530	2955	2965	2965	2950	4333
393	20230630	135400	1523302585	2965	2965	2970	2965	2905
394	20230630	135300	1514686760	2965	2965	2965	2960	5770
395	20230630	135200	1497588765	2965	2960	2970	2960	17705
396	20230630	135100	1445134265	2960	2950	2960	2950	19351
397	20230630	135000	1387973220	2950	2950	2950	2945	216
398	20230630	134900	1387337070	2950	2945	2950	2945	342
399	20230630	134800	1386328255	2950	2945	2950	2945	2571
400	20230630	134700	1378749155	2950	2950	2950	2940	848
401	20230630	134600	1376247575	2950	2945	2950	2945	8527
402	20230630	134500	1351135465	2945	2945	2945	2945	1000
403	20230630	134400	1348190465	2945	2935	2945	2935	1102
404	20230630	134300	1344955075	2945	2940	2945	2935	326
405	20230630	134200	1343998045	2945	2945	2945	2940	1473
406	20230630	134100	1339665060	2945	2935	2945	2935	1956
407	20230630	134000	1333914585	2940	2940	2940	2940	7
408	20230630	133900	1333894005	2940	2940	2940	2940	31
409	20230630	133800	1333802865	2940	2930	2940	2930	1131
410	20230630	133700	1330483390	2935	2935	2935	2935	0
411	20230630	133600	1330483390	2935	2935	2935	2935	0
412	20230630	133500	1330483390	2935	2940	2940	2930	3210
413	20230630	133400	1321069170	2940	2935	2940	2935	231
414	20230630	133300	1320390930	2940	2940	2940	2935	1270
415	20230630	133200	1316657925	2940	2935	2940	2930	773
416	20230630	133100	1314390490	2930	2935	2935	2930	453
417	20230630	133000	1313061035	2935	2930	2935	2930	349
418	20230630	132900	1312038440	2935	2930	2935	2930	3
419	20230630	132800	1312029640	2935	2935	2935	2935	3
420	20230630	132700	1312020835	2935	2935	2935	2935	0
421	20230630	132600	1312020835	2935	2935	2940	2930	1495
422	20230630	132500	1307639980	2940	2935	2940	2935	1381
423	20230630	132400	1303586195	2935	2940	2940	2935	500
424	20230630	132300	1302117695	2940	2940	2940	2935	303
425	20230630	132200	1301227045	2940	2940	2940	2940	1
426	20230630	132100	1301224105	2940	2945	2945	2935	2071
427	20230630	132000	1295135240	2945	2940	2945	2940	1026
428	20230630	131900	1292118070	2940	2940	2940	2935	1819
429	20230630	131800	1286770215	2940	2935	2940	2935	1022
430	20230630	131700	1283768130	2935	2930	2935	2930	3
431	20230630	131600	1283759335	2930	2930	2930	2930	40
432	20230630	131500	1283642135	2935	2935	2935	2930	108
433	20230630	131400	1283325165	2935	2935	2935	2925	68
434	20230630	131300	1283126185	2935	2930	2935	2925	2441
435	20230630	131200	1275969650	2930	2925	2930	2920	1661
436	20230630	131100	1271113635	2930	2930	2930	2930	608
437	20230630	131000	1269332195	2930	2925	2930	2925	701
438	20230630	130900	1267281440	2925	2920	2925	2920	3
439	20230630	130800	1267272670	2925	2920	2925	2920	586
440	20230630	130700	1265561430	2915	2915	2920	2915	126
441	20230630	130600	1265193555	2920	2920	2920	2915	207
442	20230630	130500	1264590115	2915	2920	2920	2915	1401
443	20230630	130400	1260506030	2915	2920	2920	2910	692
444	20230630	130300	1258490305	2910	2910	2910	2910	3
445	20230630	130200	1258481575	2920	2910	2920	2910	2
446	20230630	130100	1258475745	2920	2915	2920	2915	680
447	20230630	130000	1256493540	2920	2920	2920	2910	290
448	20230630	125900	1255648740	2920	2910	2920	2910	890
449	20230630	125800	1253054545	2915	2915	2915	2910	2705
450	20230630	125700	1245182970	2905	2915	2915	2905	1736
451	20230630	125600	1240126530	2910	2910	2910	2910	2131
452	20230630	125500	1233925320	2915	2915	2915	2915	0
453	20230630	125400	1233925320	2915	2915	2915	2915	0
454	20230630	125300	1233925320	2915	2915	2915	2915	30
455	20230630	125200	1233837870	2920	2920	2920	2920	1
456	20230630	125100	1233834950	2920	2920	2920	2910	200
457	20230630	125000	1233251940	2915	2915	2915	2915	613
458	20230630	124900	1231465045	2920	2915	2920	2915	834
459	20230630	124800	1229033765	2920	2920	2920	2920	101
460	20230630	124700	1228738845	2915	2915	2915	2915	1
461	20230630	124600	1228735930	2920	2920	2920	2920	0
462	20230630	124500	1228735930	2920	2915	2920	2915	524
463	20230630	124400	1227208415	2920	2920	2920	2920	5
464	20230630	124300	1227193815	2920	2915	2920	2915	2826
465	20230630	124200	1218954690	2920	2920	2920	2920	40
466	20230630	124100	1218837890	2920	2920	2920	2915	538
467	20230630	124000	1217269495	2920	2915	2920	2915	106
468	20230630	123900	1216960495	2920	2920	2920	2920	2
469	20230630	123800	1216954655	2920	2920	2920	2920	1
470	20230630	123700	1216951735	2920	2915	2920	2915	1058
471	20230630	123600	1213867660	2920	2920	2920	2920	0
472	20230630	123500	1213867660	2920	2920	2920	2920	1
473	20230630	123400	1213864740	2920	2915	2920	2915	370
474	20230630	123300	1212786180	2920	2915	2920	2915	607
475	20230630	123200	1211016770	2915	2910	2915	2910	1505
476	20230630	123100	1206637210	2915	2915	2920	2910	822
477	20230630	123000	1204243825	2915	2915	2915	2915	171
478	20230630	122900	1203745360	2920	2910	2920	2910	3
479	20230630	122800	1203736610	2910	2920	2920	2910	30
480	20230630	122700	1203649030	2920	2920	2920	2920	5
481	20230630	122600	1203634430	2920	2915	2920	2915	20
482	20230630	122500	1203576110	2910	2920	2920	2910	1100
483	20230630	122400	1200368865	2920	2920	2920	2920	0
484	20230630	122300	1200368865	2920	2915	2920	2915	45
485	20230630	122200	1200237515	2920	2920	2920	2920	1
486	20230630	122100	1200234595	2920	2920	2920	2920	0
487	20230630	122000	1200234595	2920	2915	2920	2915	201
488	20230630	121900	1199648675	2920	2920	2920	2920	100
489	20230630	121800	1199356675	2920	2915	2920	2915	794
490	20230630	121700	1197042115	2920	2920	2920	2920	1
491	20230630	121600	1197039195	2915	2915	2915	2915	1
492	20230630	121500	1197036280	2910	2910	2910	2910	1
493	20230630	121400	1197033370	2920	2910	2920	2910	558
494	20230630	121300	1195409470	2910	2910	2910	2910	727
495	20230630	121200	1193293900	2910	2910	2910	2910	0
496	20230630	121100	1193293900	2910	2910	2910	2910	0
497	20230630	121000	1193293900	2910	2905	2910	2905	2139
498	20230630	120900	1187071415	2910	2900	2910	2900	1922
499	20230630	120800	1181490620	2900	2905	2905	2900	59
500	20230630	120700	1181319465	2900	2905	2905	2900	404
501	20230630	120600	1180147845	2900	2905	2905	2900	376
502	20230630	120500	1179057395	2905	2905	2905	2905	3
503	20230630	120400	1179048680	2905	2905	2905	2905	459
504	20230630	120300	1177715285	2910	2910	2910	2910	0
505	20230630	120200	1177715285	2910	2910	2910	2905	436
506	20230630	120100	1176448695	2905	2905	2910	2905	130
507	20230630	120000	1176071035	2905	2905	2905	2905	420
508	20230630	115900	1174850935	2910	2910	2910	2905	142
509	20230630	115800	1174438365	2920	2920	2920	2920	0
510	20230630	115700	1174438365	2920	2920	2920	2920	20
511	20230630	115600	1174379965	2920	2920	2920	2920	0
512	20230630	115500	1174379965	2920	2905	2920	2905	1190
513	20230630	115400	1170923000	2905	2900	2905	2900	2753
514	20230630	115300	1162939280	2905	2905	2905	2905	109
515	20230630	115200	1162622635	2915	2915	2915	2915	30
516	20230630	115100	1162535185	2915	2915	2915	2900	1573
517	20230630	115000	1157957600	2915	2905	2915	2905	1915
518	20230630	114900	1152394515	2915	2915	2915	2915	0
519	20230630	114800	1152394515	2915	2905	2915	2905	241
520	20230630	114700	1151694400	2915	2905	2915	2905	37
521	20230630	114600	1151586905	2905	2915	2915	2905	2128
522	20230630	114500	1145394560	2910	2920	2920	2910	589
523	20230630	114400	1143677820	2925	2925	2925	2925	0
524	20230630	114300	1143677820	2925	2920	2925	2915	358
525	20230630	114200	1142634170	2925	2925	2925	2915	9478
526	20230630	114100	1114918020	2925	2925	2925	2925	102
527	20230630	114000	1114619670	2925	2920	2925	2920	6
528	20230630	113900	1114602145	2920	2920	2920	2920	97
529	20230630	113800	1114318905	2920	2920	2920	2920	17
530	20230630	113700	1114269265	2925	2925	2925	2925	0
531	20230630	113600	1114269265	2925	2920	2925	2920	604
532	20230630	113500	1112505565	2920	2925	2925	2920	804
533	20230630	113400	1110157865	2925	2925	2925	2920	423
534	20230630	113300	1108922590	2925	2925	2925	2925	0
535	20230630	113200	1108922590	2925	2920	2925	2920	304
536	20230630	113100	1108034890	2925	2915	2925	2915	202
537	20230630	113000	1107445340	2915	2925	2925	2915	91
538	20230630	112900	1107180065	2915	2915	2915	2915	5
539	20230630	112800	1107165490	2925	2920	2925	2920	1052
540	20230630	112700	1104093630	2925	2925	2925	2925	0
541	20230630	112600	1104093630	2925	2920	2925	2920	848
542	20230630	112500	1101617465	2920	2920	2925	2920	1589
543	20230630	112400	1096971650	2925	2925	2925	2925	343
544	20230630	112300	1095968375	2925	2925	2925	2925	0
545	20230630	112200	1095968375	2925	2925	2925	2925	5
546	20230630	112100	1095953750	2925	2925	2925	2920	1047
547	20230630	112000	1092895415	2925	2925	2925	2925	0
548	20230630	111900	1092895415	2925	2925	2925	2920	5
549	20230630	111800	1092880795	2925	2925	2925	2920	236
550	20230630	111700	1092191645	2920	2925	2925	2920	888
551	20230630	111600	1089598585	2925	2925	2925	2925	981
552	20230630	111500	1086729160	2935	2935	2935	2935	1
553	20230630	111400	1086726225	2935	2935	2935	2935	0
554	20230630	111300	1086726225	2935	2930	2935	2925	2996
555	20230630	111200	1077953285	2935	2935	2935	2935	467
556	20230630	111100	1076582640	2940	2940	2940	2940	500
557	20230630	111000	1075112640	2940	2935	2940	2930	316
558	20230630	110900	1074185750	2940	2940	2940	2935	163
559	20230630	110800	1073707310	2940	2935	2940	2935	2377
560	20230630	110700	1066720790	2935	2935	2935	2930	1006
561	20230630	110600	1063768185	2935	2930	2935	2930	681
562	20230630	110500	1061771835	2930	2930	2930	2930	4
563	20230630	110400	1061760115	2925	2925	2930	2925	563
564	20230630	110300	1060113330	2930	2930	2935	2930	235
565	20230630	110200	1059424280	2935	2930	2935	2930	373
566	20230630	110100	1058330025	2930	2940	2940	2930	211
567	20230630	110000	1057711705	2940	2930	2940	2930	1175
568	20230630	105900	1054268895	2925	2930	2930	2925	54
569	20230630	105800	1054110925	2940	2935	2940	2935	1058
570	20230630	105700	1051005685	2935	2930	2935	2930	245
571	20230630	105600	1050287830	2930	2925	2930	2925	49
572	20230630	105500	1050144500	2930	2925	2930	2925	199
573	20230630	105400	1049561910	2930	2930	2940	2925	1108
574	20230630	105300	1046316170	2940	2940	2940	2940	0
575	20230630	105200	1046316170	2940	2940	2940	2940	1017
576	20230630	105100	1043326190	2940	2935	2940	2935	851
577	20230630	105000	1040828420	2935	2930	2935	2925	270
578	20230630	104900	1040037130	2930	2925	2930	2925	79
579	20230630	104800	1039805695	2930	2925	2930	2925	8
580	20230630	104700	1039782275	2930	2930	2930	2930	1
581	20230630	104600	1039779345	2920	2930	2930	2920	131
582	20230630	104500	1039396775	2930	2930	2930	2920	175
583	20230630	104400	1038885735	2930	2930	2930	2930	56
584	20230630	104300	1038721655	2930	2930	2930	2920	2552
585	20230630	104200	1031264065	2920	2920	2930	2915	1282
586	20230630	104100	1027520825	2920	2915	2930	2915	10625
587	20230630	104000	996546425	2910	2920	2920	2910	3353
588	20230630	103900	986759770	2930	2925	2930	2920	558
589	20230630	103800	985129985	2925	2925	2925	2925	123
590	20230630	103700	984770210	2930	2920	2930	2910	3760
591	20230630	103600	973808225	2920	2920	2920	2920	20
592	20230630	103500	973749825	2930	2920	2935	2915	1408
593	20230630	103400	969644005	2935	2920	2935	2920	1261
594	20230630	103300	965943285	2920	2925	2935	2920	1442
595	20230630	103200	961727645	2935	2930	2935	2930	5101
596	20230630	103100	946781710	2935	2930	2935	2930	1129
597	20230630	103000	943473485	2940	2930	2940	2930	530
598	20230630	102900	941920575	2940	2930	2940	2930	6851
599	20230630	102800	921844435	2935	2930	2935	2930	21
600	20230630	102700	921782805	2935	2945	2945	2935	3367
601	20230630	102600	911884845	2945	2940	2945	2940	2807
602	20230630	102500	903632190	2940	2940	2940	2940	1639
603	20230630	102400	898813530	2940	2940	2940	2930	2419
604	20230630	102300	891724830	2930	2940	2945	2930	751
605	20230630	102200	889518785	2940	2940	2945	2930	4180
606	20230630	102100	877239050	2945	2940	2945	2940	12
607	20230630	102000	877203715	2945	2935	2945	2935	4231
608	20230630	101900	864764625	2935	2940	2940	2930	175
609	20230630	101800	864251280	2935	2935	2940	2935	562
610	20230630	101700	862601250	2940	2945	2945	2935	1310
611	20230630	101600	858756360	2945	2940	2945	2935	8108
612	20230630	101500	834942980	2945	2945	2945	2940	3252
613	20230630	101400	825380890	2945	2945	2945	2945	230
614	20230630	101300	824703540	2945	2940	2945	2940	1864
615	20230630	101200	819223345	2945	2945	2945	2940	4369
616	20230630	101100	806371175	2945	2940	2945	2940	736
617	20230630	101000	804206450	2940	2940	2950	2940	8773
618	20230630	100900	778397830	2940	2935	2940	2930	4411
619	20230630	100800	765451695	2935	2935	2935	2930	757
620	20230630	100700	763229990	2935	2930	2935	2930	255
621	20230630	100600	762482640	2930	2925	2930	2925	92
622	20230630	100500	762213520	2925	2920	2925	2920	509
623	20230630	100400	760724885	2920	2925	2925	2920	552
624	20230630	100300	759110545	2925	2925	2925	2925	11
625	20230630	100200	759078370	2925	2915	2925	2910	1053
626	20230630	100100	756014090	2920	2920	2920	2920	444
627	20230630	100000	754717610	2920	2925	2925	2915	29
628	20230630	095900	754633060	2925	2920	2925	2920	515
629	20230630	095800	753129255	2925	2910	2925	2905	865
630	20230630	095700	750607985	2905	2910	2915	2905	196
631	20230630	095600	750037625	2915	2905	2915	2905	869
632	20230630	095500	747511990	2905	2915	2915	2905	4429
633	20230630	095400	734634705	2915	2910	2915	2905	922
634	20230630	095300	731951220	2910	2910	2910	2905	890
635	20230630	095200	729365665	2910	2910	2910	2905	65
636	20230630	095100	729176785	2910	2910	2915	2910	430
637	20230630	095000	727925435	2915	2910	2915	2910	1015
638	20230630	094900	724971745	2915	2920	2920	2915	1516
639	20230630	094800	720552230	2920	2920	2925	2920	695
640	20230630	094700	718522825	2925	2915	2925	2915	2523
641	20230630	094600	711155510	2920	2930	2935	2915	1411
642	20230630	094500	707026205	2935	2940	2940	2930	564
643	20230630	094400	705369780	2940	2930	2940	2920	740
644	20230630	094300	703200545	2935	2930	2940	2930	4507
645	20230630	094200	689972475	2935	2930	2940	2930	2566
646	20230630	094100	682446585	2930	2920	2930	2920	3362
647	20230630	094000	672622960	2920	2915	2920	2915	2236
648	20230630	093900	666104245	2915	2920	2925	2915	1789
649	20230630	093800	660881710	2925	2915	2925	2915	3978
650	20230630	093700	649269370	2920	2905	2920	2905	2652
651	20230630	093600	641563795	2915	2910	2915	2910	663
652	20230630	093500	639634455	2925	2930	2930	2915	622
653	20230630	093400	637817675	2930	2915	2930	2910	1799
654	20230630	093300	632572320	2915	2910	2915	2905	8102
655	20230630	093200	608993990	2915	2905	2915	2905	1052
656	20230630	093100	605928910	2900	2900	2900	2895	1445
657	20230630	093000	601743180	2905	2905	2905	2890	1566
658	20230630	092900	597203760	2910	2915	2915	2910	82
659	20230630	092800	596965130	2915	2900	2915	2900	187
660	20230630	092700	596421930	2905	2910	2910	2905	2646
661	20230630	092600	588732150	2905	2905	2915	2905	267
662	20230630	092500	587956505	2915	2900	2915	2900	751
663	20230630	092400	585774735	2905	2900	2905	2890	2926
664	20230630	092300	577303310	2895	2915	2915	2895	3523
665	20230630	092200	567082825	2910	2910	2915	2910	5392
666	20230630	092100	551392090	2915	2910	2915	2910	2803
667	20230630	092000	543235305	2915	2925	2930	2905	5182
668	20230630	091900	528144205	2925	2935	2935	2920	3813
669	20230630	091800	516993835	2940	2930	2940	2930	2129
670	20230630	091700	510748065	2930	2930	2940	2930	1258
671	20230630	091600	507060320	2930	2935	2940	2930	1272
672	20230630	091500	503327595	2935	2945	2950	2930	4253
673	20230630	091400	490816640	2945	2930	2950	2925	14984
674	20230630	091300	446714190	2930	2910	2935	2910	5435
675	20230630	091200	430850070	2910	2925	2925	2910	9195
676	20230630	091100	404037470	2925	2930	2940	2920	2570
677	20230630	091000	396515595	2940	2935	2940	2930	5573
678	20230630	090900	380162380	2930	2920	2930	2915	6831
679	20230630	090800	360202515	2920	2905	2920	2900	4450
680	20230630	090700	347284750	2920	2925	2925	2905	6880
681	20230630	090600	327206415	2925	2940	2940	2925	11369
682	20230630	090500	293897690	2940	2925	2975	2925	33639
683	20230630	090400	194577040	2920	2935	2940	2920	6722
684	20230630	090300	174875230	2935	2915	2940	2910	15608
685	20230630	090200	129189420	2910	2865	2910	2865	13183
686	20230630	090100	91134550	2865	2860	2880	2860	2205
687	20230630	090000	84819230	2860	2850	2885	2850	21753