KissMeData/361390/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	204300	702495660	19770	19770	19770	19770	471
3	20230630	204200	702495660	19770	19770	19770	19770	0
4	20230630	204100	702495660	19770	19770	19770	19770	0
5	20230630	204000	702495660	19770	19770	19770	19770	0
6	20230630	203900	702495660	19770	19770	19770	19770	0
7	20230630	203800	702495660	19770	19770	19770	19770	0
8	20230630	203700	702495660	19770	19770	19770	19770	0
9	20230630	203600	702495660	19770	19770	19770	19770	0
10	20230630	203500	702495660	19770	19770	19770	19770	0
11	20230630	203400	702495660	19770	19770	19770	19770	0
12	20230630	203300	702495660	19770	19770	19770	19770	0
13	20230630	203200	702495660	19770	19770	19770	19770	0
14	20230630	203100	702495660	19770	19770	19770	19770	0
15	20230630	203000	702495660	19770	19770	19770	19770	0
16	20230630	202900	702495660	19770	19770	19770	19770	0
17	20230630	202800	702495660	19770	19770	19770	19770	0
18	20230630	202700	702495660	19770	19770	19770	19770	0
19	20230630	202600	702495660	19770	19770	19770	19770	0
20	20230630	202500	702495660	19770	19770	19770	19770	0
21	20230630	202400	702495660	19770	19770	19770	19770	0
22	20230630	202300	702495660	19770	19770	19770	19770	0
23	20230630	202200	702495660	19770	19770	19770	19770	0
24	20230630	202100	702495660	19770	19770	19770	19770	0
25	20230630	202000	702495660	19770	19770	19770	19770	0
26	20230630	201900	702495660	19770	19770	19770	19770	0
27	20230630	201800	702495660	19770	19770	19770	19770	0
28	20230630	201700	702495660	19770	19770	19770	19770	0
29	20230630	201600	702495660	19770	19770	19770	19770	0
30	20230630	201500	702495660	19770	19770	19770	19770	0
31	20230630	201400	702495660	19770	19770	19770	19770	0
32	20230630	201300	702495660	19770	19770	19770	19770	471
33	20230630	201200	702495660	19770	19770	19770	19770	0
34	20230630	201100	702495660	19770	19770	19770	19770	0
35	20230630	201000	702495660	19770	19770	19770	19770	0
36	20230630	200900	702495660	19770	19770	19770	19770	0
37	20230630	200800	702495660	19770	19770	19770	19770	0
38	20230630	200700	702495660	19770	19770	19770	19770	0
39	20230630	200600	702495660	19770	19770	19770	19770	0
40	20230630	200500	702495660	19770	19770	19770	19770	0
41	20230630	200400	702495660	19770	19770	19770	19770	0
42	20230630	200300	702495660	19770	19770	19770	19770	0
43	20230630	200200	702495660	19770	19770	19770	19770	0
44	20230630	200100	702495660	19770	19770	19770	19770	0
45	20230630	200000	702495660	19770	19770	19770	19770	0
46	20230630	195900	702495660	19770	19770	19770	19770	0
47	20230630	195800	702495660	19770	19770	19770	19770	0
48	20230630	195700	702495660	19770	19770	19770	19770	0
49	20230630	195600	702495660	19770	19770	19770	19770	0
50	20230630	195500	702495660	19770	19770	19770	19770	0
51	20230630	195400	702495660	19770	19770	19770	19770	0
52	20230630	195300	702495660	19770	19770	19770	19770	0
53	20230630	195200	702495660	19770	19770	19770	19770	0
54	20230630	195100	702495660	19770	19770	19770	19770	0
55	20230630	195000	702495660	19770	19770	19770	19770	0
56	20230630	194900	702495660	19770	19770	19770	19770	0
57	20230630	194800	702495660	19770	19770	19770	19770	0
58	20230630	194700	702495660	19770	19770	19770	19770	0
59	20230630	194600	702495660	19770	19770	19770	19770	0
60	20230630	194500	702495660	19770	19770	19770	19770	0
61	20230630	194400	702495660	19770	19770	19770	19770	0
62	20230630	194300	702495660	19770	19770	19770	19770	471
63	20230630	194200	702495660	19770	19770	19770	19770	0
64	20230630	194100	702495660	19770	19770	19770	19770	0
65	20230630	194000	702495660	19770	19770	19770	19770	0
66	20230630	193900	702495660	19770	19770	19770	19770	0
67	20230630	193800	702495660	19770	19770	19770	19770	0
68	20230630	193700	702495660	19770	19770	19770	19770	0
69	20230630	193600	702495660	19770	19770	19770	19770	0
70	20230630	193500	702495660	19770	19770	19770	19770	0
71	20230630	193400	702495660	19770	19770	19770	19770	0
72	20230630	193300	702495660	19770	19770	19770	19770	0
73	20230630	193200	702495660	19770	19770	19770	19770	0
74	20230630	193100	702495660	19770	19770	19770	19770	0
75	20230630	193000	702495660	19770	19770	19770	19770	0
76	20230630	192900	702495660	19770	19770	19770	19770	0
77	20230630	192800	702495660	19770	19770	19770	19770	0
78	20230630	192700	702495660	19770	19770	19770	19770	0
79	20230630	192600	702495660	19770	19770	19770	19770	0
80	20230630	192500	702495660	19770	19770	19770	19770	0
81	20230630	192400	702495660	19770	19770	19770	19770	0
82	20230630	192300	702495660	19770	19770	19770	19770	0
83	20230630	192200	702495660	19770	19770	19770	19770	0
84	20230630	192100	702495660	19770	19770	19770	19770	0
85	20230630	192000	702495660	19770	19770	19770	19770	0
86	20230630	191900	702495660	19770	19770	19770	19770	0
87	20230630	191800	702495660	19770	19770	19770	19770	0
88	20230630	191700	702495660	19770	19770	19770	19770	0
89	20230630	191600	702495660	19770	19770	19770	19770	0
90	20230630	191500	702495660	19770	19770	19770	19770	0
91	20230630	191400	702495660	19770	19770	19770	19770	0
92	20230630	191300	702495660	19770	19770	19770	19770	471
93	20230630	191200	702495660	19770	19770	19770	19770	0
94	20230630	191100	702495660	19770	19770	19770	19770	0
95	20230630	191000	702495660	19770	19770	19770	19770	0
96	20230630	190900	702495660	19770	19770	19770	19770	0
97	20230630	190800	702495660	19770	19770	19770	19770	0
98	20230630	190700	702495660	19770	19770	19770	19770	0
99	20230630	190600	702495660	19770	19770	19770	19770	0
100	20230630	190500	702495660	19770	19770	19770	19770	0
101	20230630	190400	702495660	19770	19770	19770	19770	0
102	20230630	190300	702495660	19770	19770	19770	19770	0
103	20230630	190200	702495660	19770	19770	19770	19770	0
104	20230630	190100	702495660	19770	19770	19770	19770	0
105	20230630	190000	702495660	19770	19770	19770	19770	0
106	20230630	185900	702495660	19770	19770	19770	19770	0
107	20230630	185800	702495660	19770	19770	19770	19770	0
108	20230630	185700	702495660	19770	19770	19770	19770	0
109	20230630	185600	702495660	19770	19770	19770	19770	0
110	20230630	185500	702495660	19770	19770	19770	19770	0
111	20230630	185400	702495660	19770	19770	19770	19770	0
112	20230630	185300	702495660	19770	19770	19770	19770	0
113	20230630	185200	702495660	19770	19770	19770	19770	0
114	20230630	185100	702495660	19770	19770	19770	19770	0
115	20230630	185000	702495660	19770	19770	19770	19770	0
116	20230630	184900	702495660	19770	19770	19770	19770	0
117	20230630	184800	702495660	19770	19770	19770	19770	0
118	20230630	184700	702495660	19770	19770	19770	19770	0
119	20230630	184600	702495660	19770	19770	19770	19770	0
120	20230630	184500	702495660	19770	19770	19770	19770	0
121	20230630	184400	702495660	19770	19770	19770	19770	0
122	20230630	184300	702495660	19770	19770	19770	19770	471
123	20230630	184200	702495660	19770	19770	19770	19770	0
124	20230630	184100	702495660	19770	19770	19770	19770	0
125	20230630	184000	702495660	19770	19770	19770	19770	0
126	20230630	183900	702495660	19770	19770	19770	19770	0
127	20230630	183800	702495660	19770	19770	19770	19770	0
128	20230630	183700	702495660	19770	19770	19770	19770	0
129	20230630	183600	702495660	19770	19770	19770	19770	0
130	20230630	183500	702495660	19770	19770	19770	19770	0
131	20230630	183400	702495660	19770	19770	19770	19770	0
132	20230630	183300	702495660	19770	19770	19770	19770	0
133	20230630	183200	702495660	19770	19770	19770	19770	0
134	20230630	183100	702495660	19770	19770	19770	19770	0
135	20230630	183000	702495660	19770	19770	19770	19770	0
136	20230630	182900	702495660	19770	19770	19770	19770	0
137	20230630	182800	702495660	19770	19770	19770	19770	0
138	20230630	182700	702495660	19770	19770	19770	19770	0
139	20230630	182600	702495660	19770	19770	19770	19770	0
140	20230630	182500	702495660	19770	19770	19770	19770	0
141	20230630	182400	702495660	19770	19770	19770	19770	0
142	20230630	182300	702495660	19770	19770	19770	19770	0
143	20230630	182200	702495660	19770	19770	19770	19770	0
144	20230630	182100	702495660	19770	19770	19770	19770	0
145	20230630	182000	702495660	19770	19770	19770	19770	0
146	20230630	181900	702495660	19770	19770	19770	19770	0
147	20230630	181800	702495660	19770	19770	19770	19770	0
148	20230630	181700	702495660	19770	19770	19770	19770	0
149	20230630	181600	702495660	19770	19770	19770	19770	0
150	20230630	181500	702495660	19770	19770	19770	19770	0
151	20230630	181400	702495660	19770	19770	19770	19770	0
152	20230630	181300	702495660	19770	19770	19770	19770	471
153	20230630	181200	702495660	19770	19770	19770	19770	0
154	20230630	181100	702495660	19770	19770	19770	19770	0
155	20230630	181000	702495660	19770	19770	19770	19770	0
156	20230630	180900	702495660	19770	19770	19770	19770	0
157	20230630	180800	702495660	19770	19770	19770	19770	0
158	20230630	180700	702495660	19770	19770	19770	19770	0
159	20230630	180600	702495660	19770	19770	19770	19770	0
160	20230630	180500	702495660	19770	19770	19770	19770	0
161	20230630	180400	702495660	19770	19770	19770	19770	0
162	20230630	180300	702495660	19770	19770	19770	19770	0
163	20230630	180200	702495660	19770	19770	19770	19770	0
164	20230630	180100	702495660	19770	19770	19770	19770	0
165	20230630	180000	702495660	19770	19770	19770	19770	0
166	20230630	175900	702495660	19770	19770	19770	19770	0
167	20230630	175800	702495660	19770	19770	19770	19770	0
168	20230630	175700	702495660	19770	19770	19770	19770	0
169	20230630	175600	702495660	19770	19770	19770	19770	0
170	20230630	175500	702495660	19770	19770	19770	19770	0
171	20230630	175400	702495660	19770	19770	19770	19770	0
172	20230630	175300	702495660	19770	19770	19770	19770	0
173	20230630	175200	702495660	19770	19770	19770	19770	0
174	20230630	175100	702495660	19770	19770	19770	19770	0
175	20230630	175000	702495660	19770	19770	19770	19770	0
176	20230630	174900	702495660	19770	19770	19770	19770	0
177	20230630	174800	702495660	19770	19770	19770	19770	0
178	20230630	174700	702495660	19770	19770	19770	19770	0
179	20230630	174600	702495660	19770	19770	19770	19770	0
180	20230630	174500	702495660	19770	19770	19770	19770	0
181	20230630	174400	702495660	19770	19770	19770	19770	0
182	20230630	174300	702495660	19770	19770	19770	19770	471
183	20230630	174200	702495660	19770	19770	19770	19770	0
184	20230630	174100	702495660	19770	19770	19770	19770	0
185	20230630	174000	702495660	19770	19770	19770	19770	0
186	20230630	173900	702495660	19770	19770	19770	19770	0
187	20230630	173800	702495660	19770	19770	19770	19770	0
188	20230630	173700	702495660	19770	19770	19770	19770	0
189	20230630	173600	702495660	19770	19770	19770	19770	0
190	20230630	173500	702495660	19770	19770	19770	19770	0
191	20230630	173400	702495660	19770	19770	19770	19770	0
192	20230630	173300	702495660	19770	19770	19770	19770	0
193	20230630	173200	702495660	19770	19770	19770	19770	0
194	20230630	173100	702495660	19770	19770	19770	19770	0
195	20230630	173000	702495660	19770	19770	19770	19770	0
196	20230630	172900	702495660	19770	19770	19770	19770	0
197	20230630	172800	702495660	19770	19770	19770	19770	0
198	20230630	172700	702495660	19770	19770	19770	19770	0
199	20230630	172600	702495660	19770	19770	19770	19770	0
200	20230630	172500	702495660	19770	19770	19770	19770	0
201	20230630	172400	702495660	19770	19770	19770	19770	0
202	20230630	172300	702495660	19770	19770	19770	19770	0
203	20230630	172200	702495660	19770	19770	19770	19770	0
204	20230630	172100	702495660	19770	19770	19770	19770	0
205	20230630	172000	702495660	19770	19770	19770	19770	0
206	20230630	171900	702495660	19770	19770	19770	19770	0
207	20230630	171800	702495660	19770	19770	19770	19770	0
208	20230630	171700	702495660	19770	19770	19770	19770	0
209	20230630	171600	702495660	19770	19770	19770	19770	0
210	20230630	171500	702495660	19770	19770	19770	19770	0
211	20230630	171400	702495660	19770	19770	19770	19770	0
212	20230630	171300	702495660	19770	19770	19770	19770	471
213	20230630	171200	702495660	19770	19770	19770	19770	0
214	20230630	171100	702495660	19770	19770	19770	19770	0
215	20230630	171000	702495660	19770	19770	19770	19770	0
216	20230630	170900	702495660	19770	19770	19770	19770	0
217	20230630	170800	702495660	19770	19770	19770	19770	0
218	20230630	170700	702495660	19770	19770	19770	19770	0
219	20230630	170600	702495660	19770	19770	19770	19770	0
220	20230630	170500	702495660	19770	19770	19770	19770	0
221	20230630	170400	702495660	19770	19770	19770	19770	0
222	20230630	170300	702495660	19770	19770	19770	19770	0
223	20230630	170200	702495660	19770	19770	19770	19770	0
224	20230630	170100	702495660	19770	19770	19770	19770	0
225	20230630	170000	702495660	19770	19770	19770	19770	0
226	20230630	165900	702495660	19770	19770	19770	19770	0
227	20230630	165800	702495660	19770	19770	19770	19770	0
228	20230630	165700	702495660	19770	19770	19770	19770	0
229	20230630	165600	702495660	19770	19770	19770	19770	0
230	20230630	165500	702495660	19770	19770	19770	19770	0
231	20230630	165400	702495660	19770	19770	19770	19770	0
232	20230630	165300	702495660	19770	19770	19770	19770	0
233	20230630	165200	702495660	19770	19770	19770	19770	0
234	20230630	165100	702495660	19770	19770	19770	19770	0
235	20230630	165000	702495660	19770	19770	19770	19770	0
236	20230630	164900	702495660	19770	19770	19770	19770	0
237	20230630	164800	702495660	19770	19770	19770	19770	0
238	20230630	164700	702495660	19770	19770	19770	19770	0
239	20230630	164600	702495660	19770	19770	19770	19770	0
240	20230630	164500	702495660	19770	19770	19770	19770	0
241	20230630	164400	702495660	19770	19770	19770	19770	0
242	20230630	164300	702495660	19770	19770	19770	19770	471
243	20230630	164200	702495660	19770	19770	19770	19770	0
244	20230630	164100	702495660	19770	19770	19770	19770	0
245	20230630	164000	702495660	19770	19770	19770	19770	0
246	20230630	163900	702495660	19770	19770	19770	19770	0
247	20230630	163800	702495660	19770	19770	19770	19770	0
248	20230630	163700	702495660	19770	19770	19770	19770	0
249	20230630	163600	702495660	19770	19770	19770	19770	0
250	20230630	163500	702495660	19770	19770	19770	19770	0
251	20230630	163400	702495660	19770	19770	19770	19770	0
252	20230630	163300	702495660	19770	19770	19770	19770	0
253	20230630	163200	702495660	19770	19770	19770	19770	0
254	20230630	163100	702495660	19770	19770	19770	19770	0
255	20230630	163000	702495660	19770	19770	19770	19770	0
256	20230630	162900	702495660	19770	19770	19770	19770	0
257	20230630	162800	702495660	19770	19770	19770	19770	0
258	20230630	162700	702495660	19770	19770	19770	19770	0
259	20230630	162600	702495660	19770	19770	19770	19770	0
260	20230630	162500	702495660	19770	19770	19770	19770	0
261	20230630	162400	702495660	19770	19770	19770	19770	0
262	20230630	162300	702495660	19770	19770	19770	19770	0
263	20230630	162200	702495660	19770	19770	19770	19770	0
264	20230630	162100	702495660	19770	19770	19770	19770	0
265	20230630	162000	702495660	19770	19770	19770	19770	0
266	20230630	161900	702495660	19770	19770	19770	19770	0
267	20230630	161800	702495660	19770	19770	19770	19770	0
268	20230630	161700	702495660	19770	19770	19770	19770	0
269	20230630	161600	702495660	19770	19770	19770	19770	0
270	20230630	161500	702495660	19770	19770	19770	19770	0
271	20230630	161400	702495660	19770	19770	19770	19770	0
272	20230630	161300	702495660	19770	19770	19770	19770	471
273	20230630	161200	702495660	19770	19770	19770	19770	0
274	20230630	161100	702495660	19770	19770	19770	19770	0
275	20230630	161000	702495660	19770	19770	19770	19770	0
276	20230630	160900	702495660	19770	19770	19770	19770	0
277	20230630	160800	702495660	19770	19770	19770	19770	0
278	20230630	160700	702495660	19770	19770	19770	19770	0
279	20230630	160600	702495660	19770	19770	19770	19770	0
280	20230630	160500	702495660	19770	19770	19770	19770	0
281	20230630	160400	702495660	19770	19770	19770	19770	0
282	20230630	160300	702495660	19770	19770	19770	19770	0
283	20230630	160200	702495660	19770	19770	19770	19770	0
284	20230630	160100	702495660	19770	19770	19770	19770	0
285	20230630	160000	702495660	19770	19770	19770	19770	0
286	20230630	155900	702495660	19770	19770	19770	19770	0
287	20230630	155800	702495660	19770	19770	19770	19770	0
288	20230630	155700	702495660	19770	19770	19770	19770	0
289	20230630	155600	702495660	19770	19770	19770	19770	0
290	20230630	155500	702495660	19770	19770	19770	19770	0
291	20230630	155400	702495660	19770	19770	19770	19770	0
292	20230630	155300	702495660	19770	19770	19770	19770	0
293	20230630	155200	702495660	19770	19770	19770	19770	0
294	20230630	155100	702495660	19770	19770	19770	19770	0
295	20230630	155000	702495660	19770	19770	19770	19770	0
296	20230630	154900	702495660	19770	19770	19770	19770	0
297	20230630	154800	702495660	19770	19770	19770	19770	0
298	20230630	154700	702495660	19770	19770	19770	19770	0
299	20230630	154600	702495660	19770	19770	19770	19770	0
300	20230630	154500	702495660	19770	19770	19770	19770	0
301	20230630	154400	702495660	19770	19770	19770	19770	0
302	20230630	154300	702495660	19770	19770	19770	19770	471
303	20230630	154200	702495660	19770	19770	19770	19770	0
304	20230630	154100	702495660	19770	19770	19770	19770	0
305	20230630	154000	702495660	19770	19770	19770	19770	0
306	20230630	153900	702495660	19770	19770	19770	19770	0
307	20230630	153800	702495660	19770	19770	19770	19770	0
308	20230630	153700	702495660	19770	19770	19770	19770	0
309	20230630	153600	702495660	19770	19770	19770	19770	0
310	20230630	153500	702495660	19770	19770	19770	19770	0
311	20230630	153400	702495660	19770	19770	19770	19770	0
312	20230630	153300	702495660	19770	19770	19770	19770	0
313	20230630	153200	702495660	19770	19770	19770	19770	0
314	20230630	153100	702495660	19770	19770	19770	19770	0
315	20230630	153000	702495660	19770	19770	19770	19770	471
316	20230630	152900	693183990	19800	19800	19800	19800	0
317	20230630	152800	693183990	19800	19800	19800	19800	0
318	20230630	152700	693183990	19800	19800	19800	19800	0
319	20230630	152600	693183990	19800	19800	19800	19800	0
320	20230630	152500	693183990	19800	19800	19800	19800	0
321	20230630	152400	693183990	19800	19800	19800	19800	0
322	20230630	152300	693183990	19800	19800	19800	19800	0
323	20230630	152200	693183990	19800	19800	19800	19800	0
324	20230630	152100	693183990	19800	19800	19800	19800	0
325	20230630	152000	693183990	19800	19800	19800	19800	0
326	20230630	151900	693183990	19800	19800	19800	19800	223
327	20230630	151800	688768590	19800	19790	19800	19790	1118
328	20230630	151700	666633190	19800	19800	19800	19790	457
329	20230630	151600	657585730	19800	19790	19800	19790	606
330	20230630	151500	645588190	19790	19790	19790	19790	30
331	20230630	151400	644994490	19790	19770	19790	19770	37
332	20230630	151300	644262720	19750	19750	19750	19750	174
333	20230630	151200	640826220	19750	19750	19750	19740	138
334	20230630	151100	638101220	19740	19750	19750	19740	3
335	20230630	151000	638041990	19750	19750	19750	19740	22
336	20230630	150900	637607540	19750	19740	19750	19740	306
337	20230630	150800	631567090	19740	19740	19740	19740	145
338	20230630	150700	628704790	19750	19750	19750	19740	76
339	20230630	150600	627203800	19740	19740	19750	19740	155
340	20230630	150500	624144090	19740	19750	19750	19740	145
341	20230630	150400	621280400	19750	19740	19750	19740	63
342	20230630	150300	620036760	19740	19740	19740	19740	23
343	20230630	150200	619582740	19740	19740	19740	19740	100
344	20230630	150100	617608740	19740	19740	19740	19740	28
345	20230630	150000	617056020	19740	19740	19740	19740	9
346	20230630	145900	616878360	19740	19740	19740	19740	0
347	20230630	145800	616878360	19740	19740	19740	19740	20
348	20230630	145700	616483560	19740	19740	19740	19740	4
349	20230630	145600	616404600	19740	19740	19740	19740	19
350	20230630	145500	616029540	19740	19740	19740	19740	10
351	20230630	145400	615832140	19740	19740	19740	19740	21
352	20230630	145300	615417600	19740	19740	19740	19740	12
353	20230630	145200	615180720	19740	19740	19750	19740	11
354	20230630	145100	614963570	19740	19740	19740	19740	22
355	20230630	145000	614529290	19740	19740	19740	19740	1
356	20230630	144900	614509550	19740	19740	19740	19740	22
357	20230630	144800	614075270	19740	19740	19740	19690	106
358	20230630	144700	611987690	19700	19710	19740	19700	528
359	20230630	144600	601584710	19730	19730	19730	19710	16
360	20230630	144500	601269310	19730	19730	19730	19730	13
361	20230630	144400	601012820	19730	19720	19730	19700	203
362	20230630	144300	597010980	19720	19720	19720	19720	58
363	20230630	144200	595867220	19720	19720	19720	19720	26
364	20230630	144100	595354500	19720	19720	19720	19700	151
365	20230630	144000	592377580	19720	19720	19720	19720	27
366	20230630	143900	591845140	19720	19710	19720	19710	84
367	20230630	143800	590188830	19710	19710	19710	19700	433
368	20230630	143700	581655400	19710	19710	19710	19710	18
369	20230630	143600	581300620	19710	19710	19710	19710	118
370	20230630	143500	578974840	19710	19710	19710	19710	24
371	20230630	143400	578501800	19710	19700	19710	19700	118
372	20230630	143300	576177190	19700	19700	19700	19700	29
373	20230630	143200	575605890	19700	19700	19700	19700	1
374	20230630	143100	575586190	19700	19690	19700	19690	78
375	20230630	143000	574050250	19690	19690	19690	19690	51
376	20230630	142900	573046060	19690	19680	19690	19680	170
377	20230630	142800	569700290	19680	19670	19680	19670	58
378	20230630	142700	568558860	19670	19670	19670	19670	294
379	20230630	142600	562775880	19660	19650	19660	19650	147
380	20230630	142500	559887030	19650	19640	19650	19640	532
381	20230630	142400	549438540	19640	19640	19640	19640	140
382	20230630	142300	546688940	19640	19640	19640	19640	30
383	20230630	142200	546099740	19640	19640	19640	19640	18
384	20230630	142100	545746220	19640	19640	19640	19640	2
385	20230630	142000	545706940	19640	19640	19640	19640	5
386	20230630	141900	545608740	19640	19640	19640	19640	1
387	20230630	141800	545589100	19630	19630	19630	19630	248
388	20230630	141700	540720860	19630	19630	19630	19630	178
389	20230630	141600	537226720	19630	19640	19640	19630	479
390	20230630	141500	527823900	19630	19630	19630	19630	10
391	20230630	141400	527627600	19630	19630	19630	19630	166
392	20230630	141300	524369020	19640	19640	19640	19640	205
393	20230630	141200	520342820	19640	19640	19640	19640	52
394	20230630	141100	519321540	19640	19640	19640	19640	7
395	20230630	141000	519184060	19640	19640	19640	19640	20
396	20230630	140900	518791260	19640	19630	19640	19630	6
397	20230630	140800	518673470	19630	19630	19630	19630	0
398	20230630	140700	518673470	19630	19640	19640	19630	36
399	20230630	140600	517966440	19640	19640	19640	19640	1
400	20230630	140500	517946800	19640	19640	19640	19640	11
401	20230630	140400	517730760	19630	19630	19630	19630	123
402	20230630	140300	515316270	19630	19630	19630	19630	247
403	20230630	140200	510467660	19640	19640	19640	19640	3
404	20230630	140100	510408740	19640	19630	19640	19630	88
405	20230630	140000	508681290	19640	19630	19640	19630	114
406	20230630	135900	506443420	19640	19640	19640	19640	40
407	20230630	135800	505657820	19640	19640	19640	19640	0
408	20230630	135700	505657820	19640	19640	19640	19640	0
409	20230630	135600	505657820	19640	19640	19640	19640	0
410	20230630	135500	505657820	19640	19640	19640	19640	2
411	20230630	135400	505618540	19640	19630	19640	19630	5
412	20230630	135300	505520370	19630	19640	19640	19630	11
413	20230630	135200	505304430	19630	19630	19630	19630	0
414	20230630	135100	505304430	19630	19630	19630	19630	104
415	20230630	135000	503262910	19630	19630	19630	19630	0
416	20230630	134900	503262910	19630	19630	19630	19630	9
417	20230630	134800	503086240	19620	19620	19620	19620	0
418	20230630	134700	503086240	19620	19620	19620	19620	10
419	20230630	134600	502890040	19630	19630	19630	19630	11
420	20230630	134500	502674110	19630	19630	19630	19630	0
421	20230630	134400	502674110	19630	19640	19640	19630	83
422	20230630	134300	501044620	19620	19630	19640	19620	147
423	20230630	134200	498159910	19630	19630	19630	19630	0
424	20230630	134100	498159910	19630	19630	19630	19630	18
425	20230630	134000	497806570	19630	19630	19630	19630	45
426	20230630	133900	496923220	19630	19630	19630	19630	46
427	20230630	133800	496020240	19640	19640	19640	19640	65
428	20230630	133700	494743640	19640	19640	19640	19640	0
429	20230630	133600	494743640	19640	19640	19640	19630	12
430	20230630	133500	494507970	19630	19630	19630	19630	180
431	20230630	133400	490974570	19640	19640	19640	19640	0
432	20230630	133300	490974570	19640	19640	19640	19640	0
433	20230630	133200	490974570	19640	19640	19640	19640	83
434	20230630	133100	489344450	19640	19640	19640	19640	20
435	20230630	133000	488951650	19650	19650	19650	19650	16
436	20230630	132900	488637250	19640	19640	19640	19640	25
437	20230630	132800	488146250	19640	19650	19650	19640	25
438	20230630	132700	487655180	19650	19650	19650	19650	0
439	20230630	132600	487655180	19650	19650	19650	19650	0
440	20230630	132500	487655180	19650	19650	19650	19650	10
441	20230630	132400	487458680	19660	19660	19660	19660	1
442	20230630	132300	487439020	19650	19640	19650	19640	100
443	20230630	132200	485474420	19640	19640	19640	19640	0
444	20230630	132100	485474420	19640	19640	19640	19640	10
445	20230630	132000	485278020	19640	19640	19640	19640	0
446	20230630	131900	485278020	19640	19660	19660	19640	195
447	20230630	131800	481445730	19650	19650	19650	19650	0
448	20230630	131700	481445730	19650	19650	19650	19650	0
449	20230630	131600	481445730	19650	19660	19660	19650	7
450	20230630	131500	481308120	19660	19660	19660	19660	160
451	20230630	131400	478162520	19660	19670	19670	19660	49
452	20230630	131300	477198860	19670	19670	19670	19670	0
453	20230630	131200	477198860	19670	19670	19670	19670	0
454	20230630	131100	477198860	19670	19660	19670	19660	56
455	20230630	131000	476097840	19650	19650	19650	19650	100
456	20230630	130900	474132840	19660	19660	19660	19660	2
457	20230630	130800	474093520	19660	19660	19660	19660	20
458	20230630	130700	473700320	19660	19660	19660	19660	13
459	20230630	130600	473444740	19660	19660	19660	19660	92
460	20230630	130500	471636020	19660	19660	19660	19660	22
461	20230630	130400	471203500	19660	19660	19660	19660	3
462	20230630	130300	471144520	19650	19650	19650	19650	45
463	20230630	130200	470260270	19660	19660	19660	19660	30
464	20230630	130100	469670470	19660	19660	19660	19660	249
465	20230630	130000	464775130	19660	19660	19660	19660	207
466	20230630	125900	460705510	19660	19660	19660	19660	15
467	20230630	125800	460410610	19670	19670	19670	19670	0
468	20230630	125700	460410610	19670	19670	19670	19670	1
469	20230630	125600	460390940	19630	19630	19630	19630	20
470	20230630	125500	459998340	19630	19660	19660	19630	684
471	20230630	125400	446569010	19650	19660	19660	19650	44
472	20230630	125300	445704360	19660	19660	19660	19660	168
473	20230630	125200	442401480	19660	19660	19660	19660	0
474	20230630	125100	442401480	19660	19660	19660	19660	0
475	20230630	125000	442401480	19660	19660	19660	19660	0
476	20230630	124900	442401480	19660	19660	19660	19660	1
477	20230630	124800	442381820	19670	19670	19670	19670	0
478	20230630	124700	442381820	19670	19670	19670	19670	25
479	20230630	124600	441890070	19670	19670	19670	19670	300
480	20230630	124500	435989070	19670	19670	19670	19670	50
481	20230630	124400	435005570	19670	19660	19670	19660	51
482	20230630	124300	434002410	19660	19660	19660	19660	0
483	20230630	124200	434002410	19660	19660	19660	19660	60
484	20230630	124100	432822810	19650	19650	19650	19650	0
485	20230630	124000	432822810	19650	19650	19650	19650	32
486	20230630	123900	432194010	19640	19640	19640	19640	75
487	20230630	123800	430721010	19640	19640	19640	19640	41
488	20230630	123700	429915770	19640	19640	19640	19640	20
489	20230630	123600	429522970	19640	19640	19640	19640	2
490	20230630	123500	429483690	19640	19640	19640	19640	34
491	20230630	123400	428815930	19640	19640	19640	19640	1
492	20230630	123300	428796290	19640	19640	19640	19640	5
493	20230630	123200	428698090	19640	19640	19640	19640	0
494	20230630	123100	428698090	19640	19640	19640	19640	0
495	20230630	123000	428698090	19640	19640	19640	19640	156
496	20230630	122900	425634250	19640	19640	19640	19640	1
497	20230630	122800	425614610	19640	19640	19640	19640	0
498	20230630	122700	425614610	19640	19640	19640	19640	0
499	20230630	122600	425614610	19640	19640	19640	19640	0
500	20230630	122500	425614610	19640	19640	19640	19640	8
501	20230630	122400	425457490	19640	19630	19640	19620	43
502	20230630	122300	424613480	19640	19640	19640	19640	0
503	20230630	122200	424613480	19640	19640	19640	19640	6
504	20230630	122100	424495640	19640	19640	19640	19640	0
505	20230630	122000	424495640	19640	19640	19640	19640	0
506	20230630	121900	424495640	19640	19640	19640	19640	3
507	20230630	121800	424436720	19620	19620	19620	19620	165
508	20230630	121700	421199420	19620	19630	19630	19620	102
509	20230630	121600	419197700	19640	19640	19640	19640	1
510	20230630	121500	419178060	19630	19630	19630	19630	70
511	20230630	121400	417803960	19630	19630	19630	19630	0
512	20230630	121300	417803960	19630	19630	19630	19630	167
513	20230630	121200	414525750	19640	19640	19640	19640	1
514	20230630	121100	414506110	19640	19640	19640	19640	0
515	20230630	121000	414506110	19640	19630	19640	19620	57
516	20230630	120900	413387440	19630	19630	19630	19630	0
517	20230630	120800	413387440	19630	19640	19640	19630	71
518	20230630	120700	411993700	19640	19640	19640	19640	1
519	20230630	120600	411974060	19660	19660	19660	19660	0
520	20230630	120500	411974060	19660	19660	19660	19660	0
521	20230630	120400	411974060	19660	19660	19660	19660	0
522	20230630	120300	411974060	19660	19650	19660	19650	5
523	20230630	120200	411875800	19660	19670	19670	19650	25
524	20230630	120100	411384480	19670	19670	19670	19670	0
525	20230630	120000	411384480	19670	19670	19670	19670	4
526	20230630	115900	411305800	19670	19630	19670	19630	333
527	20230630	115800	404765940	19670	19670	19670	19670	3
528	20230630	115700	404706930	19670	19670	19670	19630	192
529	20230630	115600	400935370	19630	19630	19630	19630	0
530	20230630	115500	400935370	19630	19630	19630	19630	1
531	20230630	115400	400915740	19630	19650	19650	19630	501
532	20230630	115300	391078190	19650	19650	19650	19650	1
533	20230630	115200	391058540	19650	19650	19650	19650	22
534	20230630	115100	390626240	19650	19650	19650	19650	50
535	20230630	115000	389643740	19640	19640	19650	19640	107
536	20230630	114900	387542190	19650	19650	19650	19650	18
537	20230630	114800	387188490	19650	19650	19650	19650	15
538	20230630	114700	386893740	19650	19640	19650	19640	40
539	20230630	114600	386108040	19640	19640	19640	19640	79
540	20230630	114500	384556480	19640	19640	19640	19640	108
541	20230630	114400	382435360	19650	19650	19650	19650	22
542	20230630	114300	382003060	19670	19670	19670	19670	0
543	20230630	114200	382003060	19670	19670	19670	19670	1
544	20230630	114100	381983390	19650	19660	19670	19650	173
545	20230630	114000	378582230	19650	19650	19650	19650	100
546	20230630	113900	376617230	19650	19650	19650	19650	0
547	20230630	113800	376617230	19650	19650	19650	19650	150
548	20230630	113700	373669730	19660	19660	19660	19660	124
549	20230630	113600	371231890	19660	19660	19660	19660	0
550	20230630	113500	371231890	19660	19660	19660	19660	10
551	20230630	113400	371035290	19660	19660	19660	19660	1
552	20230630	113300	371015630	19660	19660	19660	19660	0
553	20230630	113200	371015630	19660	19660	19660	19660	0
554	20230630	113100	371015630	19660	19660	19660	19660	2
555	20230630	113000	370976310	19650	19650	19650	19650	0
556	20230630	112900	370976310	19650	19650	19650	19650	0
557	20230630	112800	370976310	19650	19650	19650	19650	50
558	20230630	112700	369993810	19660	19660	19660	19660	2
559	20230630	112600	369954490	19650	19650	19650	19650	50
560	20230630	112500	368971990	19660	19660	19660	19650	7
561	20230630	112400	368834420	19650	19660	19660	19650	51
562	20230630	112300	367832260	19660	19650	19660	19650	12
563	20230630	112200	367596350	19660	19660	19660	19660	1
564	20230630	112100	367576690	19660	19660	19660	19660	1
565	20230630	112000	367557030	19650	19650	19650	19650	374
566	20230630	111900	360207930	19650	19640	19650	19640	301
567	20230630	111800	354295280	19640	19640	19640	19640	0
568	20230630	111700	354295280	19640	19640	19640	19640	0
569	20230630	111600	354295280	19640	19640	19640	19640	10
570	20230630	111500	354098880	19650	19650	19650	19650	3
571	20230630	111400	354039930	19640	19640	19640	19640	0
572	20230630	111300	354039930	19640	19630	19640	19630	199
573	20230630	111200	350132860	19630	19640	19640	19630	265
574	20230630	111100	344930720	19640	19640	19640	19640	51
575	20230630	111000	343929080	19640	19640	19650	19640	330
576	20230630	110900	337447780	19640	19650	19650	19640	140
577	20230630	110800	334696980	19650	19640	19650	19640	92
578	20230630	110700	332889670	19640	19640	19640	19640	40
579	20230630	110600	332104070	19650	19640	19650	19640	26
580	20230630	110500	331593180	19650	19650	19650	19650	182
581	20230630	110400	328016880	19650	19650	19650	19650	2
582	20230630	110300	327977580	19650	19650	19650	19650	0
583	20230630	110200	327977580	19650	19660	19660	19650	60
584	20230630	110100	326798480	19650	19650	19650	19650	0
585	20230630	110000	326798480	19650	19650	19650	19650	0
586	20230630	105900	326798480	19650	19650	19650	19650	493
587	20230630	105800	317111030	19670	19670	19670	19670	26
588	20230630	105700	316599610	19670	19630	19670	19630	160
589	20230630	105600	313458370	19630	19630	19630	19630	101
590	20230630	105500	311475740	19630	19640	19640	19620	790
591	20230630	105400	295967630	19640	19670	19670	19640	1005
592	20230630	105300	276225390	19670	19670	19670	19670	0
593	20230630	105200	276225390	19670	19670	19670	19670	10
594	20230630	105100	276028690	19670	19670	19670	19670	0
595	20230630	105000	276028690	19670	19670	19670	19670	100
596	20230630	104900	274061690	19670	19650	19670	19650	482
597	20230630	104800	264590370	19640	19640	19640	19640	0
598	20230630	104700	264590370	19640	19640	19640	19640	4
599	20230630	104600	264511810	19650	19650	19650	19640	88
600	20230630	104500	262783060	19650	19660	19660	19650	43
601	20230630	104400	261938100	19660	19660	19660	19660	3
602	20230630	104300	261879120	19660	19660	19670	19660	16
603	20230630	104200	261564550	19660	19660	19660	19660	9
604	20230630	104100	261387610	19670	19670	19670	19670	0
605	20230630	104000	261387610	19670	19670	19670	19660	3
606	20230630	103900	261328610	19650	19650	19650	19650	0
607	20230630	103800	261328610	19650	19650	19650	19650	8
608	20230630	103700	261171410	19650	19660	19660	19650	95
609	20230630	103600	259304180	19680	19680	19680	19680	1
610	20230630	103500	259284500	19690	19690	19690	19680	67
611	20230630	103400	257965780	19700	19700	19700	19700	0
612	20230630	103300	257965780	19700	19700	19700	19700	0
613	20230630	103200	257965780	19700	19700	19700	19700	10
614	20230630	103100	257768780	19700	19700	19700	19700	1
615	20230630	103000	257749080	19700	19700	19700	19700	7
616	20230630	102900	257611180	19700	19700	19700	19700	167
617	20230630	102800	254321280	19700	19700	19700	19700	37
618	20230630	102700	253592380	19720	19720	19720	19720	0
619	20230630	102600	253592380	19720	19720	19720	19720	0
620	20230630	102500	253592380	19720	19720	19720	19720	15
621	20230630	102400	253296580	19720	19720	19720	19720	1
622	20230630	102300	253276860	19720	19720	19720	19720	10
623	20230630	102200	253079660	19720	19720	19720	19720	4
624	20230630	102100	253000780	19720	19720	19720	19720	50
625	20230630	102000	252014780	19720	19710	19720	19620	301
626	20230630	101900	246105820	19720	19720	19720	19720	101
627	20230630	101800	244114100	19710	19720	19720	19710	16
628	20230630	101700	243798590	19720	19730	19730	19720	55
629	20230630	101600	242713980	19720	19720	19720	19720	128
630	20230630	101500	240189820	19720	19720	19720	19720	315
631	20230630	101400	233978020	19720	19720	19720	19720	0
632	20230630	101300	233978020	19720	19670	19730	19670	102
633	20230630	101200	231971510	19600	19650	19670	19600	332
634	20230630	101100	225447230	19630	19600	19630	19590	484
635	20230630	101000	215961040	19600	19620	19620	19570	882
636	20230630	100900	198670300	19620	19630	19630	19620	132
637	20230630	100800	196079710	19630	19650	19650	19630	285
638	20230630	100700	190483300	19650	19650	19650	19650	6
639	20230630	100600	190365400	19650	19650	19650	19650	28
640	20230630	100500	189815200	19650	19670	19670	19650	110
641	20230630	100400	187653130	19670	19650	19670	19650	150
642	20230630	100300	184703070	19650	19650	19730	19650	389
643	20230630	100200	177058810	19650	19750	19750	19650	1016
644	20230630	100100	157071000	19720	19730	19730	19720	19
645	20230630	100000	156696270	19750	19750	19750	19750	9
646	20230630	095900	156518520	19750	19750	19750	19750	5
647	20230630	095800	156419770	19750	19770	19770	19750	4
648	20230630	095700	156340730	19770	19700	19780	19700	121
649	20230630	095600	153955860	19700	19700	19700	19700	1
650	20230630	095500	153936160	19700	19700	19700	19700	10
651	20230630	095400	153739160	19760	19760	19760	19760	31
652	20230630	095300	153126600	19690	19690	19690	19690	49
653	20230630	095200	152161790	19670	19690	19690	19670	170
654	20230630	095100	148815350	19770	19770	19770	19770	10
655	20230630	095000	148617650	19770	19770	19770	19680	15
656	20230630	094900	148322180	19680	19670	19680	19670	20
657	20230630	094800	147928680	19670	19700	19800	19670	1781
658	20230630	094700	112878480	19700	19700	19800	19700	3
659	20230630	094600	112819280	19790	19790	19790	19790	21
660	20230630	094500	112403690	19800	19790	19800	19680	201
661	20230630	094400	108444080	19740	19740	19740	19740	201
662	20230630	094300	104476340	19740	19740	19740	19740	25
663	20230630	094200	103982840	19650	19740	19740	19650	31
664	20230630	094100	103371440	19740	19650	19740	19630	384
665	20230630	094000	95827520	19650	19680	19680	19650	571
666	20230630	093900	84606680	19680	19740	19740	19680	638
667	20230630	093800	72044930	19750	19750	19750	19750	251
668	20230630	093700	67087680	19750	19800	19800	19750	362
669	20230630	093600	59925500	19810	19820	19820	19810	43
670	20230630	093500	59073650	19820	19820	19820	19820	1
671	20230630	093400	59053830	19830	19830	19830	19830	7
672	20230630	093300	58915020	19830	19850	19850	19830	208
673	20230630	093200	54790340	19850	19830	19850	19830	7
674	20230630	093100	54651510	19850	19850	19850	19850	4
675	20230630	093000	54572110	19830	19850	19860	19830	99
676	20230630	092900	52607040	19860	19870	19870	19860	415
677	20230630	092800	44364420	19870	19870	19870	19870	5
678	20230630	092700	44265070	19880	19890	19890	19880	36
679	20230630	092600	43549360	19890	19890	19890	19880	205
680	20230630	092500	39473870	19890	19890	19890	19890	111
681	20230630	092400	37266080	19900	19900	19900	19900	29
682	20230630	092300	36688980	19900	19900	19900	19900	0
683	20230630	092200	36688980	19900	19900	19910	19900	97
684	20230630	092100	34758630	19930	19900	19930	19900	12
685	20230630	092000	34519800	19900	19900	19900	19900	18
686	20230630	091900	34161600	19900	19900	19900	19900	82
687	20230630	091800	32529800	19900	19910	19910	19890	739
688	20230630	091700	17821200	19910	19930	19930	19910	374
689	20230630	091600	10371460	19930	19930	19930	19930	93
690	20230630	091500	8517970	19930	19930	19930	19930	0
691	20230630	091400	8517970	19930	19940	19940	19930	121
692	20230630	091300	6105440	19930	19950	19950	19930	31
693	20230630	091200	5487190	19950	19950	19950	19950	11
694	20230630	091100	5267740	19950	19950	19950	19950	5
695	20230630	091000	5167990	19950	19950	19950	19950	1
696	20230630	090900	5148040	19950	19950	19950	19950	45
697	20230630	090800	4250290	19950	19990	19990	19950	49
698	20230630	090700	3272340	19990	19990	19990	19990	32
699	20230630	090600	2632660	19990	19990	19990	19990	5
700	20230630	090500	2532710	20000	20000	20000	20000	20
701	20230630	090400	2132710	20000	19960	20000	19960	12
702	20230630	090300	1892790	20000	20000	20000	20000	6
703	20230630	090200	1772790	19950	19950	19950	19950	19
704	20230630	090100	1393740	19950	19950	19950	19950	1
705	20230630	090000	1373790	19910	19910	19910	19910	69