KissMeData/361610/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	204300	80905859400	96800	96800	96800	96800	29764
3	20230630	204200	80905859400	96800	96800	96800	96800	0
4	20230630	204100	80905859400	96800	96800	96800	96800	0
5	20230630	204000	80905859400	96800	96800	96800	96800	0
6	20230630	203900	80905859400	96800	96800	96800	96800	0
7	20230630	203800	80905859400	96800	96800	96800	96800	0
8	20230630	203700	80905859400	96800	96800	96800	96800	0
9	20230630	203600	80905859400	96800	96800	96800	96800	0
10	20230630	203500	80905859400	96800	96800	96800	96800	0
11	20230630	203400	80905859400	96800	96800	96800	96800	0
12	20230630	203300	80905859400	96800	96800	96800	96800	0
13	20230630	203200	80905859400	96800	96800	96800	96800	0
14	20230630	203100	80905859400	96800	96800	96800	96800	0
15	20230630	203000	80905859400	96800	96800	96800	96800	0
16	20230630	202900	80905859400	96800	96800	96800	96800	0
17	20230630	202800	80905859400	96800	96800	96800	96800	0
18	20230630	202700	80905859400	96800	96800	96800	96800	0
19	20230630	202600	80905859400	96800	96800	96800	96800	0
20	20230630	202500	80905859400	96800	96800	96800	96800	0
21	20230630	202400	80905859400	96800	96800	96800	96800	0
22	20230630	202300	80905859400	96800	96800	96800	96800	0
23	20230630	202200	80905859400	96800	96800	96800	96800	0
24	20230630	202100	80905859400	96800	96800	96800	96800	0
25	20230630	202000	80905859400	96800	96800	96800	96800	0
26	20230630	201900	80905859400	96800	96800	96800	96800	0
27	20230630	201800	80905859400	96800	96800	96800	96800	0
28	20230630	201700	80905859400	96800	96800	96800	96800	0
29	20230630	201600	80905859400	96800	96800	96800	96800	0
30	20230630	201500	80905859400	96800	96800	96800	96800	0
31	20230630	201400	80905859400	96800	96800	96800	96800	0
32	20230630	201300	80905859400	96800	96800	96800	96800	29764
33	20230630	201200	80905859400	96800	96800	96800	96800	0
34	20230630	201100	80905859400	96800	96800	96800	96800	0
35	20230630	201000	80905859400	96800	96800	96800	96800	0
36	20230630	200900	80905859400	96800	96800	96800	96800	0
37	20230630	200800	80905859400	96800	96800	96800	96800	0
38	20230630	200700	80905859400	96800	96800	96800	96800	0
39	20230630	200600	80905859400	96800	96800	96800	96800	0
40	20230630	200500	80905859400	96800	96800	96800	96800	0
41	20230630	200400	80905859400	96800	96800	96800	96800	0
42	20230630	200300	80905859400	96800	96800	96800	96800	0
43	20230630	200200	80905859400	96800	96800	96800	96800	0
44	20230630	200100	80905859400	96800	96800	96800	96800	0
45	20230630	200000	80905859400	96800	96800	96800	96800	0
46	20230630	195900	80905859400	96800	96800	96800	96800	0
47	20230630	195800	80905859400	96800	96800	96800	96800	0
48	20230630	195700	80905859400	96800	96800	96800	96800	0
49	20230630	195600	80905859400	96800	96800	96800	96800	0
50	20230630	195500	80905859400	96800	96800	96800	96800	0
51	20230630	195400	80905859400	96800	96800	96800	96800	0
52	20230630	195300	80905859400	96800	96800	96800	96800	0
53	20230630	195200	80905859400	96800	96800	96800	96800	0
54	20230630	195100	80905859400	96800	96800	96800	96800	0
55	20230630	195000	80905859400	96800	96800	96800	96800	0
56	20230630	194900	80905859400	96800	96800	96800	96800	0
57	20230630	194800	80905859400	96800	96800	96800	96800	0
58	20230630	194700	80905859400	96800	96800	96800	96800	0
59	20230630	194600	80905859400	96800	96800	96800	96800	0
60	20230630	194500	80905859400	96800	96800	96800	96800	0
61	20230630	194400	80905859400	96800	96800	96800	96800	0
62	20230630	194300	80905859400	96800	96800	96800	96800	29764
63	20230630	194200	80905859400	96800	96800	96800	96800	0
64	20230630	194100	80905859400	96800	96800	96800	96800	0
65	20230630	194000	80905859400	96800	96800	96800	96800	0
66	20230630	193900	80905859400	96800	96800	96800	96800	0
67	20230630	193800	80905859400	96800	96800	96800	96800	0
68	20230630	193700	80905859400	96800	96800	96800	96800	0
69	20230630	193600	80905859400	96800	96800	96800	96800	0
70	20230630	193500	80905859400	96800	96800	96800	96800	0
71	20230630	193400	80905859400	96800	96800	96800	96800	0
72	20230630	193300	80905859400	96800	96800	96800	96800	0
73	20230630	193200	80905859400	96800	96800	96800	96800	0
74	20230630	193100	80905859400	96800	96800	96800	96800	0
75	20230630	193000	80905859400	96800	96800	96800	96800	0
76	20230630	192900	80905859400	96800	96800	96800	96800	0
77	20230630	192800	80905859400	96800	96800	96800	96800	0
78	20230630	192700	80905859400	96800	96800	96800	96800	0
79	20230630	192600	80905859400	96800	96800	96800	96800	0
80	20230630	192500	80905859400	96800	96800	96800	96800	0
81	20230630	192400	80905859400	96800	96800	96800	96800	0
82	20230630	192300	80905859400	96800	96800	96800	96800	0
83	20230630	192200	80905859400	96800	96800	96800	96800	0
84	20230630	192100	80905859400	96800	96800	96800	96800	0
85	20230630	192000	80905859400	96800	96800	96800	96800	0
86	20230630	191900	80905859400	96800	96800	96800	96800	0
87	20230630	191800	80905859400	96800	96800	96800	96800	0
88	20230630	191700	80905859400	96800	96800	96800	96800	0
89	20230630	191600	80905859400	96800	96800	96800	96800	0
90	20230630	191500	80905859400	96800	96800	96800	96800	0
91	20230630	191400	80905859400	96800	96800	96800	96800	0
92	20230630	191300	80905859400	96800	96800	96800	96800	29764
93	20230630	191200	80905859400	96800	96800	96800	96800	0
94	20230630	191100	80905859400	96800	96800	96800	96800	0
95	20230630	191000	80905859400	96800	96800	96800	96800	0
96	20230630	190900	80905859400	96800	96800	96800	96800	0
97	20230630	190800	80905859400	96800	96800	96800	96800	0
98	20230630	190700	80905859400	96800	96800	96800	96800	0
99	20230630	190600	80905859400	96800	96800	96800	96800	0
100	20230630	190500	80905859400	96800	96800	96800	96800	0
101	20230630	190400	80905859400	96800	96800	96800	96800	0
102	20230630	190300	80905859400	96800	96800	96800	96800	0
103	20230630	190200	80905859400	96800	96800	96800	96800	0
104	20230630	190100	80905859400	96800	96800	96800	96800	0
105	20230630	190000	80905859400	96800	96800	96800	96800	0
106	20230630	185900	80905859400	96800	96800	96800	96800	0
107	20230630	185800	80905859400	96800	96800	96800	96800	0
108	20230630	185700	80905859400	96800	96800	96800	96800	0
109	20230630	185600	80905859400	96800	96800	96800	96800	0
110	20230630	185500	80905859400	96800	96800	96800	96800	0
111	20230630	185400	80905859400	96800	96800	96800	96800	0
112	20230630	185300	80905859400	96800	96800	96800	96800	0
113	20230630	185200	80905859400	96800	96800	96800	96800	0
114	20230630	185100	80905859400	96800	96800	96800	96800	0
115	20230630	185000	80905859400	96800	96800	96800	96800	0
116	20230630	184900	80905859400	96800	96800	96800	96800	0
117	20230630	184800	80905859400	96800	96800	96800	96800	0
118	20230630	184700	80905859400	96800	96800	96800	96800	0
119	20230630	184600	80905859400	96800	96800	96800	96800	0
120	20230630	184500	80905859400	96800	96800	96800	96800	0
121	20230630	184400	80905859400	96800	96800	96800	96800	0
122	20230630	184300	80905859400	96800	96800	96800	96800	29764
123	20230630	184200	80905859400	96800	96800	96800	96800	0
124	20230630	184100	80905859400	96800	96800	96800	96800	0
125	20230630	184000	80905859400	96800	96800	96800	96800	0
126	20230630	183900	80905859400	96800	96800	96800	96800	0
127	20230630	183800	80905859400	96800	96800	96800	96800	0
128	20230630	183700	80905859400	96800	96800	96800	96800	0
129	20230630	183600	80905859400	96800	96800	96800	96800	0
130	20230630	183500	80905859400	96800	96800	96800	96800	0
131	20230630	183400	80905859400	96800	96800	96800	96800	0
132	20230630	183300	80905859400	96800	96800	96800	96800	0
133	20230630	183200	80905859400	96800	96800	96800	96800	0
134	20230630	183100	80905859400	96800	96800	96800	96800	0
135	20230630	183000	80905859400	96800	96800	96800	96800	0
136	20230630	182900	80905859400	96800	96800	96800	96800	0
137	20230630	182800	80905859400	96800	96800	96800	96800	0
138	20230630	182700	80905859400	96800	96800	96800	96800	0
139	20230630	182600	80905859400	96800	96800	96800	96800	0
140	20230630	182500	80905859400	96800	96800	96800	96800	0
141	20230630	182400	80905859400	96800	96800	96800	96800	0
142	20230630	182300	80905859400	96800	96800	96800	96800	0
143	20230630	182200	80905859400	96800	96800	96800	96800	0
144	20230630	182100	80905859400	96800	96800	96800	96800	0
145	20230630	182000	80905859400	96800	96800	96800	96800	0
146	20230630	181900	80905859400	96800	96800	96800	96800	0
147	20230630	181800	80905859400	96800	96800	96800	96800	0
148	20230630	181700	80905859400	96800	96800	96800	96800	0
149	20230630	181600	80905859400	96800	96800	96800	96800	0
150	20230630	181500	80905859400	96800	96800	96800	96800	0
151	20230630	181400	80905859400	96800	96800	96800	96800	0
152	20230630	181300	80905859400	96800	96800	96800	96800	29764
153	20230630	181200	80905859400	96800	96800	96800	96800	0
154	20230630	181100	80905859400	96800	96800	96800	96800	0
155	20230630	181000	80905859400	96800	96800	96800	96800	0
156	20230630	180900	80905859400	96800	96800	96800	96800	0
157	20230630	180800	80905859400	96800	96800	96800	96800	0
158	20230630	180700	80905859400	96800	96800	96800	96800	0
159	20230630	180600	80905859400	96800	96800	96800	96800	0
160	20230630	180500	80905859400	96800	96800	96800	96800	0
161	20230630	180400	80905859400	96800	96800	96800	96800	0
162	20230630	180300	80905859400	96800	96800	96800	96800	0
163	20230630	180200	80905859400	96800	96800	96800	96800	0
164	20230630	180100	80905859400	96800	96800	96800	96800	0
165	20230630	180000	80905859400	96800	96800	96800	96800	0
166	20230630	175900	80905859400	96800	96800	96800	96800	0
167	20230630	175800	80905859400	96800	96800	96800	96800	0
168	20230630	175700	80905859400	96800	96800	96800	96800	0
169	20230630	175600	80905859400	96800	96800	96800	96800	0
170	20230630	175500	80905859400	96800	96800	96800	96800	0
171	20230630	175400	80905859400	96800	96800	96800	96800	0
172	20230630	175300	80905859400	96800	96800	96800	96800	0
173	20230630	175200	80905859400	96800	96800	96800	96800	0
174	20230630	175100	80905859400	96800	96800	96800	96800	0
175	20230630	175000	80905859400	96800	96800	96800	96800	0
176	20230630	174900	80905859400	96800	96800	96800	96800	0
177	20230630	174800	80905859400	96800	96800	96800	96800	0
178	20230630	174700	80905859400	96800	96800	96800	96800	0
179	20230630	174600	80905859400	96800	96800	96800	96800	0
180	20230630	174500	80905859400	96800	96800	96800	96800	0
181	20230630	174400	80905859400	96800	96800	96800	96800	0
182	20230630	174300	80905859400	96800	96800	96800	96800	29764
183	20230630	174200	80905859400	96800	96800	96800	96800	0
184	20230630	174100	80905859400	96800	96800	96800	96800	0
185	20230630	174000	80905859400	96800	96800	96800	96800	0
186	20230630	173900	80905859400	96800	96800	96800	96800	0
187	20230630	173800	80905859400	96800	96800	96800	96800	0
188	20230630	173700	80905859400	96800	96800	96800	96800	0
189	20230630	173600	80905859400	96800	96800	96800	96800	0
190	20230630	173500	80905859400	96800	96800	96800	96800	0
191	20230630	173400	80905859400	96800	96800	96800	96800	0
192	20230630	173300	80905859400	96800	96800	96800	96800	0
193	20230630	173200	80905859400	96800	96800	96800	96800	0
194	20230630	173100	80905859400	96800	96800	96800	96800	0
195	20230630	173000	80905859400	96800	96800	96800	96800	0
196	20230630	172900	80905859400	96800	96800	96800	96800	0
197	20230630	172800	80905859400	96800	96800	96800	96800	0
198	20230630	172700	80905859400	96800	96800	96800	96800	0
199	20230630	172600	80905859400	96800	96800	96800	96800	0
200	20230630	172500	80905859400	96800	96800	96800	96800	0
201	20230630	172400	80905859400	96800	96800	96800	96800	0
202	20230630	172300	80905859400	96800	96800	96800	96800	0
203	20230630	172200	80905859400	96800	96800	96800	96800	0
204	20230630	172100	80905859400	96800	96800	96800	96800	0
205	20230630	172000	80905859400	96800	96800	96800	96800	0
206	20230630	171900	80905859400	96800	96800	96800	96800	0
207	20230630	171800	80905859400	96800	96800	96800	96800	0
208	20230630	171700	80905859400	96800	96800	96800	96800	0
209	20230630	171600	80905859400	96800	96800	96800	96800	0
210	20230630	171500	80905859400	96800	96800	96800	96800	0
211	20230630	171400	80905859400	96800	96800	96800	96800	0
212	20230630	171300	80905859400	96800	96800	96800	96800	29764
213	20230630	171200	80905859400	96800	96800	96800	96800	0
214	20230630	171100	80905859400	96800	96800	96800	96800	0
215	20230630	171000	80905859400	96800	96800	96800	96800	0
216	20230630	170900	80905859400	96800	96800	96800	96800	0
217	20230630	170800	80905859400	96800	96800	96800	96800	0
218	20230630	170700	80905859400	96800	96800	96800	96800	0
219	20230630	170600	80905859400	96800	96800	96800	96800	0
220	20230630	170500	80905859400	96800	96800	96800	96800	0
221	20230630	170400	80905859400	96800	96800	96800	96800	0
222	20230630	170300	80905859400	96800	96800	96800	96800	0
223	20230630	170200	80905859400	96800	96800	96800	96800	0
224	20230630	170100	80905859400	96800	96800	96800	96800	0
225	20230630	170000	80905859400	96800	96800	96800	96800	0
226	20230630	165900	80905859400	96800	96800	96800	96800	0
227	20230630	165800	80905859400	96800	96800	96800	96800	0
228	20230630	165700	80905859400	96800	96800	96800	96800	0
229	20230630	165600	80905859400	96800	96800	96800	96800	0
230	20230630	165500	80905859400	96800	96800	96800	96800	0
231	20230630	165400	80905859400	96800	96800	96800	96800	0
232	20230630	165300	80905859400	96800	96800	96800	96800	0
233	20230630	165200	80905859400	96800	96800	96800	96800	0
234	20230630	165100	80905859400	96800	96800	96800	96800	0
235	20230630	165000	80905859400	96800	96800	96800	96800	0
236	20230630	164900	80905859400	96800	96800	96800	96800	0
237	20230630	164800	80905859400	96800	96800	96800	96800	0
238	20230630	164700	80905859400	96800	96800	96800	96800	0
239	20230630	164600	80905859400	96800	96800	96800	96800	0
240	20230630	164500	80905859400	96800	96800	96800	96800	0
241	20230630	164400	80905859400	96800	96800	96800	96800	0
242	20230630	164300	80905859400	96800	96800	96800	96800	29764
243	20230630	164200	80905859400	96800	96800	96800	96800	0
244	20230630	164100	80905859400	96800	96800	96800	96800	0
245	20230630	164000	80905859400	96800	96800	96800	96800	0
246	20230630	163900	80905859400	96800	96800	96800	96800	0
247	20230630	163800	80905859400	96800	96800	96800	96800	0
248	20230630	163700	80905859400	96800	96800	96800	96800	0
249	20230630	163600	80905859400	96800	96800	96800	96800	0
250	20230630	163500	80905859400	96800	96800	96800	96800	0
251	20230630	163400	80905859400	96800	96800	96800	96800	0
252	20230630	163300	80905859400	96800	96800	96800	96800	0
253	20230630	163200	80905859400	96800	96800	96800	96800	0
254	20230630	163100	80905859400	96800	96800	96800	96800	0
255	20230630	163000	80905859400	96800	96800	96800	96800	0
256	20230630	162900	80905859400	96800	96800	96800	96800	0
257	20230630	162800	80905859400	96800	96800	96800	96800	0
258	20230630	162700	80905859400	96800	96800	96800	96800	0
259	20230630	162600	80905859400	96800	96800	96800	96800	0
260	20230630	162500	80905859400	96800	96800	96800	96800	0
261	20230630	162400	80905859400	96800	96800	96800	96800	0
262	20230630	162300	80905859400	96800	96800	96800	96800	0
263	20230630	162200	80905859400	96800	96800	96800	96800	0
264	20230630	162100	80905859400	96800	96800	96800	96800	0
265	20230630	162000	80905859400	96800	96800	96800	96800	0
266	20230630	161900	80905859400	96800	96800	96800	96800	0
267	20230630	161800	80905859400	96800	96800	96800	96800	0
268	20230630	161700	80905859400	96800	96800	96800	96800	0
269	20230630	161600	80905859400	96800	96800	96800	96800	0
270	20230630	161500	80905859400	96800	96800	96800	96800	0
271	20230630	161400	80905859400	96800	96800	96800	96800	0
272	20230630	161300	80905859400	96800	96800	96800	96800	29764
273	20230630	161200	80905859400	96800	96800	96800	96800	0
274	20230630	161100	80905859400	96800	96800	96800	96800	0
275	20230630	161000	80905859400	96800	96800	96800	96800	0
276	20230630	160900	80905859400	96800	96800	96800	96800	0
277	20230630	160800	80905859400	96800	96800	96800	96800	0
278	20230630	160700	80905859400	96800	96800	96800	96800	0
279	20230630	160600	80905859400	96800	96800	96800	96800	0
280	20230630	160500	80905859400	96800	96800	96800	96800	0
281	20230630	160400	80905859400	96800	96800	96800	96800	0
282	20230630	160300	80905859400	96800	96800	96800	96800	0
283	20230630	160200	80905859400	96800	96800	96800	96800	0
284	20230630	160100	80905859400	96800	96800	96800	96800	0
285	20230630	160000	80905859400	96800	96800	96800	96800	0
286	20230630	155900	80905859400	96800	96800	96800	96800	0
287	20230630	155800	80905859400	96800	96800	96800	96800	0
288	20230630	155700	80905859400	96800	96800	96800	96800	0
289	20230630	155600	80905859400	96800	96800	96800	96800	0
290	20230630	155500	80905859400	96800	96800	96800	96800	0
291	20230630	155400	80905859400	96800	96800	96800	96800	0
292	20230630	155300	80905859400	96800	96800	96800	96800	0
293	20230630	155200	80905859400	96800	96800	96800	96800	0
294	20230630	155100	80905859400	96800	96800	96800	96800	0
295	20230630	155000	80905859400	96800	96800	96800	96800	0
296	20230630	154900	80905859400	96800	96800	96800	96800	0
297	20230630	154800	80905859400	96800	96800	96800	96800	0
298	20230630	154700	80905859400	96800	96800	96800	96800	0
299	20230630	154600	80905859400	96800	96800	96800	96800	0
300	20230630	154500	80905859400	96800	96800	96800	96800	0
301	20230630	154400	80905859400	96800	96800	96800	96800	0
302	20230630	154300	80905859400	96800	96800	96800	96800	29764
303	20230630	154200	80905859400	96800	96800	96800	96800	0
304	20230630	154100	80905859400	96800	96800	96800	96800	0
305	20230630	154000	80905859400	96800	96800	96800	96800	0
306	20230630	153900	80905859400	96800	96800	96800	96800	0
307	20230630	153800	80905859400	96800	96800	96800	96800	0
308	20230630	153700	80905859400	96800	96800	96800	96800	0
309	20230630	153600	80905859400	96800	96800	96800	96800	0
310	20230630	153500	80905859400	96800	96800	96800	96800	0
311	20230630	153400	80905859400	96800	96800	96800	96800	0
312	20230630	153300	80905859400	96800	96800	96800	96800	0
313	20230630	153200	80905859400	96800	96800	96800	96800	0
314	20230630	153100	80905859400	96800	96800	96800	96800	0
315	20230630	153000	80905859400	96800	96800	96800	96800	29764
316	20230630	152900	78024704200	96800	96800	96800	96800	0
317	20230630	152800	78024704200	96800	96800	96800	96800	0
318	20230630	152700	78024704200	96800	96800	96800	96800	0
319	20230630	152600	78024704200	96800	96800	96800	96800	0
320	20230630	152500	78024704200	96800	96800	96800	96800	0
321	20230630	152400	78024704200	96800	96800	96800	96800	0
322	20230630	152300	78024704200	96800	96800	96800	96800	0
323	20230630	152200	78024704200	96800	96800	96800	96800	0
324	20230630	152100	78024704200	96800	96800	96800	96800	0
325	20230630	152000	78024704200	96800	96800	96800	96800	0
326	20230630	151900	78024704200	96800	96800	96800	96700	791
327	20230630	151800	77948152000	96800	96900	96900	96700	2298
328	20230630	151700	77725605300	96900	96700	96900	96600	2983
329	20230630	151600	77437001300	96700	96700	96700	96600	1363
330	20230630	151500	77305275100	96700	96900	96900	96700	3221
331	20230630	151400	76993517700	96900	96900	96900	96800	1371
332	20230630	151300	76860717100	96900	96900	96900	96800	2446
333	20230630	151200	76623753800	96900	96800	96900	96700	2543
334	20230630	151100	76377584900	96800	96700	96800	96600	3783
335	20230630	151000	76011834400	96700	96700	96700	96600	1580
336	20230630	150900	75859090300	96700	96400	96700	96400	4597
337	20230630	150800	75415174600	96500	96300	96500	96300	2572
338	20230630	150700	75167232200	96300	96300	96400	96200	1284
339	20230630	150600	75043583600	96500	96500	96500	96400	1172
340	20230630	150500	74930557800	96400	96400	96500	96300	2230
341	20230630	150400	74715571300	96400	96400	96400	96300	700
342	20230630	150300	74648131700	96400	96400	96500	96200	2521
343	20230630	150200	74405274700	96400	96400	96500	96400	760
344	20230630	150100	74331965900	96500	96400	96500	96100	3014
345	20230630	150000	74041682800	96500	96400	96600	96300	2865
346	20230630	145900	73765289000	96400	96600	96600	96400	2061
347	20230630	145800	73566390000	96600	96600	96600	96500	1845
348	20230630	145700	73388266900	96600	96600	96600	96400	1443
349	20230630	145600	73248954200	96600	96600	96700	96500	1716
350	20230630	145500	73083223700	96700	96400	96700	96300	2463
351	20230630	145400	72845359200	96400	96600	96700	96300	6255
352	20230630	145300	72241719300	96700	96800	96800	96600	3415
353	20230630	145200	71911398500	96800	96800	96800	96700	1308
354	20230630	145100	71784791000	96800	96900	96900	96700	2458
355	20230630	145000	71546770100	96900	96900	97000	96800	1970
356	20230630	144900	71355841400	96900	97100	97200	96900	4662
357	20230630	144800	70903433400	97000	97100	97200	96900	4971
358	20230630	144700	70420864300	97100	97100	97100	96900	2438
359	20230630	144600	70184292100	97100	96900	97100	96800	7644
360	20230630	144500	69443047100	96800	96800	96900	96700	2571
361	20230630	144400	69194136300	96800	96700	96800	96700	2083
362	20230630	144300	68992509000	96800	96900	96900	96700	2757
363	20230630	144200	68725654800	96900	97000	97000	96800	1775
364	20230630	144100	68553661200	96900	97000	97000	96900	2583
365	20230630	144000	68303271700	97000	97000	97000	96900	2174
366	20230630	143900	68092504100	97000	97000	97000	96900	2072
367	20230630	143800	67891543000	97000	97000	97000	96900	5167
368	20230630	143700	67390464400	96900	97000	97000	96900	1889
369	20230630	143600	67207313300	97000	96900	97000	96800	2684
370	20230630	143500	66947083500	96900	96600	97000	96600	6805
371	20230630	143400	66287994700	96700	96800	96800	96600	1973
372	20230630	143300	66097130300	96800	96800	96800	96700	1706
373	20230630	143200	65932015100	96800	96800	96900	96700	2930
374	20230630	143100	65648322300	96800	96600	96900	96500	5996
375	20230630	143000	65068112700	96500	96500	96600	96200	4436
376	20230630	142900	64640234700	96500	96700	96700	96500	2115
377	20230630	142800	64435939000	96700	96900	97000	96700	4327
378	20230630	142700	64017076300	96900	96800	96900	96800	1524
379	20230630	142600	63869404000	96900	97000	97000	96800	2391
380	20230630	142500	63637635100	97000	96900	97000	96800	3491
381	20230630	142400	63299367100	96900	96900	96900	96800	2476
382	20230630	142300	63059514500	96900	96800	96900	96800	1189
383	20230630	142200	62944328400	96900	96800	96900	96800	1512
384	20230630	142100	62797913900	96800	96700	96900	96700	3825
385	20230630	142000	62427562200	96700	96800	96800	96600	2993
386	20230630	141900	62137984100	96800	96500	96800	96500	4783
387	20230630	141800	61675490000	96600	96500	96600	96500	1758
388	20230630	141700	61505739000	96600	96600	96700	96500	2220
389	20230630	141600	61291341700	96600	96500	96700	96500	3447
390	20230630	141500	60958433900	96500	96600	96600	96300	6043
391	20230630	141400	60375298500	96500	96600	96700	96500	4386
392	20230630	141300	59951851400	96600	96800	96800	96600	2747
393	20230630	141200	59686248100	96800	96700	96800	96600	2898
394	20230630	141100	59405938300	96700	96600	96800	96500	4176
395	20230630	141000	59002199000	96600	96400	96700	96400	15891
396	20230630	140900	57468228700	96400	96100	96400	96100	7988
397	20230630	140800	56699254400	96200	96200	96200	96000	3442
398	20230630	140700	56368221900	96200	96200	96200	96000	1924
399	20230630	140600	56183241500	96100	96200	96200	96000	1605
400	20230630	140500	56028894800	96200	96200	96200	96100	2371
401	20230630	140400	55800939600	96200	95800	96200	95800	5892
402	20230630	140300	55235122300	95900	95900	96000	95800	1465
403	20230630	140200	55094671500	96000	96000	96000	95800	1601
404	20230630	140100	54941085100	96000	95900	96100	95900	3564
405	20230630	140000	54598897600	95900	96000	96000	95800	2858
406	20230630	135900	54324805700	96000	96100	96200	96000	1946
407	20230630	135800	54137884300	96100	96200	96200	96000	3339
408	20230630	135700	53816943500	96200	96300	96300	96100	4477
409	20230630	135600	53386085600	96200	96100	96300	96100	4158
410	20230630	135500	52985980500	96200	96100	96200	96000	4396
411	20230630	135400	52563414700	96100	96100	96200	96000	9566
412	20230630	135300	51644311000	96100	96000	96100	95900	4466
413	20230630	135200	51215582500	95900	95900	96100	95800	7138
414	20230630	135100	50530598600	95900	96100	96100	95700	5737
415	20230630	135000	49979980600	96000	95700	96100	95600	18438
416	20230630	134900	48212089300	95700	95500	95700	95300	4494
417	20230630	134800	47782569800	95500	95600	95700	95400	1976
418	20230630	134700	47593691900	95400	95700	95800	95400	4486
419	20230630	134600	47164185400	95700	95300	95700	95200	13146
420	20230630	134500	45909215400	95200	95100	95300	95100	5533
421	20230630	134400	45382508500	95100	95100	95200	95000	1289
422	20230630	134300	45259886400	95100	95100	95200	95000	2904
423	20230630	134200	44983504100	95100	94600	95100	94600	6154
424	20230630	134100	44399413400	94600	94900	94900	94500	4027
425	20230630	134000	44018182300	94900	95300	95300	94800	4881
426	20230630	133900	43553645700	95300	94900	95300	94900	17909
427	20230630	133800	41851155800	95000	94300	95000	94300	22753
428	20230630	133700	39697723100	94400	94200	94400	94200	2954
429	20230630	133600	39419044400	94300	94300	94300	94200	2164
430	20230630	133500	39214994300	94300	94100	94300	94100	2688
431	20230630	133400	38961727600	94200	94100	94200	94000	3493
432	20230630	133300	38632963300	94000	93600	94100	93600	10519
433	20230630	133200	37645344000	93600	93700	93700	93500	330
434	20230630	133100	37614448900	93600	93800	93800	93600	1131
435	20230630	133000	37508548700	93700	93700	93800	93600	970
436	20230630	132900	37417651400	93700	93700	93800	93600	601
437	20230630	132800	37361344400	93800	93800	93800	93700	630
438	20230630	132700	37302295000	93800	93600	93800	93600	1063
439	20230630	132600	37202686500	93700	93700	93700	93600	92
440	20230630	132500	37194066500	93600	93700	93700	93600	628
441	20230630	132400	37135271600	93600	93700	93700	93600	320
442	20230630	132300	37105290700	93700	93700	93800	93700	1012
443	20230630	132200	37010463000	93700	93500	93800	93500	3111
444	20230630	132100	36719192600	93500	93500	93500	93400	129
445	20230630	132000	36707131300	93500	93500	93500	93400	796
446	20230630	131900	36632711900	93500	93500	93600	93400	1291
447	20230630	131800	36511972700	93600	93600	93600	93500	728
448	20230630	131700	36443903500	93600	93500	93600	93500	136
449	20230630	131600	36431178400	93500	93600	93600	93500	67
450	20230630	131500	36424911700	93500	93500	93500	93500	792
451	20230630	131400	36350859700	93500	93500	93600	93400	505
452	20230630	131300	36303631500	93400	93500	93500	93400	364
453	20230630	131200	36269599000	93500	93500	93500	93500	525
454	20230630	131100	36220511500	93500	93600	93700	93500	738
455	20230630	131000	36151416300	93600	93400	93600	93400	2909
456	20230630	130900	35879283900	93500	93400	93500	93400	1462
457	20230630	130800	35742701200	93400	93200	93400	93200	1052
458	20230630	130700	35644522700	93200	93200	93300	93200	21
459	20230630	130600	35642564700	93100	93200	93300	93100	1358
460	20230630	130500	35515996500	93100	93200	93200	93100	192
461	20230630	130400	35498102300	93100	93100	93200	93100	233
462	20230630	130300	35476395300	93200	93100	93200	93000	751
463	20230630	130200	35406472400	93100	92900	93100	92900	2612
464	20230630	130100	35163556600	92900	92900	92900	92800	1097
465	20230630	130000	35061649000	92900	92900	92900	92900	27
466	20230630	125900	35059140700	92800	92800	92900	92800	36
467	20230630	125800	35055796800	92800	92800	92900	92700	885
468	20230630	125700	34973670100	92800	92800	92800	92800	156
469	20230630	125600	34959193300	92800	92800	92800	92800	16
470	20230630	125500	34957708500	92800	92800	92800	92800	42
471	20230630	125400	34953810900	92800	92800	92800	92700	14
472	20230630	125300	34952511900	92800	92800	92800	92700	19
473	20230630	125200	34950749100	92800	92700	92800	92700	646
474	20230630	125100	34890864000	92700	92600	92700	92600	636
475	20230630	125000	34831956800	92500	92500	92500	92500	899
476	20230630	124900	34748799300	92400	92400	92500	92400	413
477	20230630	124800	34710609600	92500	92400	92500	92400	316
478	20230630	124700	34681411100	92400	92500	92500	92400	193
479	20230630	124600	34663577200	92500	92500	92500	92500	641
480	20230630	124500	34604284700	92500	92600	92600	92500	207
481	20230630	124400	34585129000	92500	92500	92600	92500	15
482	20230630	124300	34583740800	92600	92500	92600	92500	69
483	20230630	124200	34577356500	92500	92600	92600	92500	9
484	20230630	124100	34576523300	92600	92700	92700	92600	1427
485	20230630	124000	34444368800	92700	92600	92700	92600	544
486	20230630	123900	34393992000	92500	92600	92600	92500	20
487	20230630	123800	34392141100	92600	92600	92600	92600	51
488	20230630	123700	34387418500	92600	92500	92600	92500	76
489	20230630	123600	34380384800	92500	92600	92600	92500	262
490	20230630	123500	34356149200	92600	92600	92600	92500	367
491	20230630	123400	34322199000	92600	92600	92700	92600	334
492	20230630	123300	34291269200	92600	92600	92600	92600	11
493	20230630	123200	34290250600	92600	92600	92700	92600	228
494	20230630	123100	34269137400	92600	92700	92700	92600	77
495	20230630	123000	34262006600	92700	92900	92900	92700	627
496	20230630	122900	34203868100	92800	92800	92900	92800	65
497	20230630	122800	34197836000	92800	92900	92900	92800	214
498	20230630	122700	34177976300	92900	92900	92900	92800	52
499	20230630	122600	34173146600	92900	92900	93000	92900	648
500	20230630	122500	34112946700	92900	92900	93000	92900	139
501	20230630	122400	34100029800	92900	92900	93000	92900	804
502	20230630	122300	34025336200	93000	93000	93000	92900	104
503	20230630	122200	34015665200	93000	92900	93000	92900	17
504	20230630	122100	34014085100	93000	92900	93000	92900	30
505	20230630	122000	34011295200	92900	93000	93000	92900	72
506	20230630	121900	34004605900	93000	93000	93000	92900	759
507	20230630	121800	33934092300	92900	93000	93000	92900	43
508	20230630	121700	33930095600	93000	92900	93000	92900	365
509	20230630	121600	33896174000	92900	92900	93000	92900	299
510	20230630	121500	33868368800	92900	92900	93000	92800	488
511	20230630	121400	33823031600	92800	92900	93000	92800	9151
512	20230630	121300	32972104900	92900	93000	93000	92900	103
513	20230630	121200	32962526200	93000	92900	93000	92900	401
514	20230630	121100	32925236200	92900	92800	92900	92800	2561
515	20230630	121000	32687325300	92900	92800	92900	92800	728
516	20230630	120900	32619766000	92800	92700	92800	92700	644
517	20230630	120800	32560054100	92700	92700	92700	92700	110
518	20230630	120700	32549857100	92600	92700	92700	92600	58
519	20230630	120600	32544485700	92700	92700	92700	92700	16
520	20230630	120500	32543002500	92600	92600	92700	92600	103
521	20230630	120400	32533463800	92700	92700	92700	92600	14
522	20230630	120300	32532166800	92700	92700	92700	92700	311
523	20230630	120200	32503337100	92800	92700	92800	92700	80
524	20230630	120100	32495916100	92800	92900	92900	92800	195
525	20230630	120000	32477813000	92900	92800	92900	92800	100
526	20230630	115900	32468527800	92900	92900	92900	92800	631
527	20230630	115800	32409918100	92900	93000	93000	92900	381
528	20230630	115700	32374522700	93000	93000	93100	92900	535
529	20230630	115600	32324758000	93000	93000	93000	93000	68
530	20230630	115500	32318434000	93000	92900	93000	92900	139
531	20230630	115400	32305515000	92900	93000	93000	92800	219
532	20230630	115300	32285149600	93000	92700	93000	92700	2174
533	20230630	115200	32083154300	92800	92800	92800	92800	54
534	20230630	115100	32078143100	92800	92700	92800	92700	128
535	20230630	115000	32066274900	92800	92700	92800	92700	262
536	20230630	114900	32041981800	92700	92700	92700	92700	6
537	20230630	114800	32041425600	92700	92700	92700	92600	65
538	20230630	114700	32035400300	92700	92600	92700	92600	7
539	20230630	114600	32034751600	92700	92700	92700	92500	473
540	20230630	114500	31990914700	92600	92400	92700	92400	827
541	20230630	114400	31914399100	92400	92400	92400	92300	39
542	20230630	114300	31910795600	92400	92500	92500	92300	80
543	20230630	114200	31903403900	92500	92400	92500	92400	332
544	20230630	114100	31872705600	92400	92400	92500	92400	111
545	20230630	114000	31862449000	92400	92500	92500	92400	115
546	20230630	113900	31851819500	92500	92400	92500	92400	145
547	20230630	113800	31838420200	92400	92400	92400	92400	172
548	20230630	113700	31822527400	92400	92700	92700	92400	1282
549	20230630	113600	31703994700	92600	92700	92700	92600	284
550	20230630	113500	31677695200	92700	92700	92700	92600	341
551	20230630	113400	31646114800	92700	92600	92700	92500	1163
552	20230630	113300	31538414500	92600	92500	92600	92500	117
553	20230630	113200	31527591000	92600	92600	92600	92500	136
554	20230630	113100	31514998700	92500	92600	92600	92500	26
555	20230630	113000	31512593100	92500	92600	92600	92500	40
556	20230630	112900	31508892300	92600	92500	92600	92500	22
557	20230630	112800	31506856000	92500	92600	92600	92500	138
558	20230630	112700	31494079500	92600	92400	92600	92400	1364
559	20230630	112600	31367905000	92400	92300	92400	92300	21
560	20230630	112500	31365965600	92300	92500	92500	92300	96
561	20230630	112400	31357098600	92400	92300	92500	92300	870
562	20230630	112300	31276737100	92300	92400	92400	92300	230
563	20230630	112200	31255507600	92400	92400	92500	92400	363
564	20230630	112100	31221966100	92400	92500	92500	92400	149
565	20230630	112000	31208192000	92400	92600	92600	92400	378
566	20230630	111900	31173236200	92600	92500	92600	92500	1511
567	20230630	111800	31033458100	92600	92600	92600	92400	3786
568	20230630	111700	30683239200	92600	92700	92700	92600	57
569	20230630	111600	30677960900	92600	92600	92600	92600	421
570	20230630	111500	30638976300	92600	92700	92700	92600	169
571	20230630	111400	30623325100	92700	92800	92800	92700	893
572	20230630	111300	30540522200	92800	92800	92900	92800	139
573	20230630	111200	30527611600	92800	92800	92800	92800	179
574	20230630	111100	30511000400	92800	92800	92800	92700	18
575	20230630	111000	30509331100	92700	92800	92900	92700	493
576	20230630	110900	30463611400	92800	92800	92800	92700	69
577	20230630	110800	30457209300	92700	92900	93000	92700	568
578	20230630	110700	30404491600	92900	92800	93000	92800	467
579	20230630	110600	30361109100	92800	92600	92800	92600	467
580	20230630	110500	30317824400	92600	92600	92600	92600	367
581	20230630	110400	30283840200	92700	92800	92900	92700	757
582	20230630	110300	30213642400	92800	92600	92800	92600	938
583	20230630	110200	30126773600	92600	92600	92600	92600	75
584	20230630	110100	30119828600	92600	92600	92700	92500	639
585	20230630	110000	30060664100	92600	92700	92700	92500	814
586	20230630	105900	29985286100	92700	92900	92900	92700	1332
587	20230630	105800	29861731800	92900	92900	92900	92800	171
588	20230630	105700	29845855900	92900	92900	92900	92800	593
589	20230630	105600	29790800200	92800	92800	92800	92700	2389
590	20230630	105500	29569167300	92800	92900	92900	92700	1699
591	20230630	105400	29411545600	92900	93300	93400	92900	3778
592	20230630	105300	29059876100	93300	93400	93400	93300	204
593	20230630	105200	29040835700	93400	93500	93500	93400	1005
594	20230630	105100	28946943100	93500	93500	93600	93500	711
595	20230630	105000	28880464400	93500	93400	93500	93400	704
596	20230630	104900	28814656800	93400	93400	93500	93400	268
597	20230630	104800	28789612200	93400	93500	93600	93400	889
598	20230630	104700	28706522100	93500	93500	93600	93400	1053
599	20230630	104600	28608067100	93500	93500	93600	93400	545
600	20230630	104500	28557113500	93500	93500	93600	93500	592
601	20230630	104400	28501743400	93600	93500	93600	93500	606
602	20230630	104300	28445067100	93500	93700	93800	93500	1616
603	20230630	104200	28293839900	93700	93500	93800	93500	1774
604	20230630	104100	28127700500	93600	93400	94000	93400	4014
605	20230630	104000	27751360300	93400	93200	93400	93200	1415
606	20230630	103900	27619400300	93200	93300	93400	93200	2081
607	20230630	103800	27425312000	93300	93400	93500	93300	2096
608	20230630	103700	27229548500	93400	93800	93800	93400	1466
609	20230630	103600	27092337100	93800	93600	93900	93500	1114
610	20230630	103500	26987924800	93700	93700	93800	93500	1707
611	20230630	103400	26828092900	93700	94200	94300	93700	3441
612	20230630	103300	26504647200	94200	94400	94400	94200	4274
613	20230630	103200	26101703000	94400	94400	94500	94300	5621
614	20230630	103100	25570831200	94300	94200	94400	94100	4402
615	20230630	103000	25155975000	94200	93900	94200	93800	8959
616	20230630	102900	24313461600	93800	93700	93900	93600	5675
617	20230630	102800	23781099300	93600	93600	93700	93500	1453
618	20230630	102700	23645080400	93600	93700	93700	93600	831
619	20230630	102600	23567232100	93600	93500	93700	93500	1274
620	20230630	102500	23447909700	93600	93600	93700	93400	1592
621	20230630	102400	23298833400	93600	93700	93800	93100	4961
622	20230630	102300	22835300700	93700	93700	93800	93600	2065
623	20230630	102200	22641896500	93700	93900	94000	93600	1698
624	20230630	102100	22482672500	93900	94000	94000	93900	1911
625	20230630	102000	22303111300	93900	93500	94000	93400	20689
626	20230630	101900	20363581100	93400	93200	93500	93200	13458
627	20230630	101800	19106560500	93200	93100	93300	93100	1551
628	20230630	101700	18961997400	93200	93200	93300	93000	3670
629	20230630	101600	18620005000	93200	93200	93200	93100	461
630	20230630	101500	18577055000	93100	93100	93200	93000	1235
631	20230630	101400	18462002300	93100	93200	93300	93000	1004
632	20230630	101300	18368499700	93200	93400	93400	93000	1667
633	20230630	101200	18213057100	93300	93300	93400	93300	2525
634	20230630	101100	17977392200	93300	93000	93400	93000	22165
635	20230630	101000	15911410000	93000	92900	93100	92800	15917
636	20230630	100900	14431623000	92800	92800	92900	92800	1212
637	20230630	100800	14319066200	92800	92900	92900	92800	894
638	20230630	100700	14236030800	92900	92800	92900	92700	1417
639	20230630	100600	14104490900	92800	92700	92900	92700	2525
640	20230630	100500	13870150500	92700	92800	92900	92700	1498
641	20230630	100400	13731246000	92900	92800	92900	92700	1264
642	20230630	100300	13613935400	92800	92800	92900	92800	1045
643	20230630	100200	13516944600	92800	92800	92900	92700	1346
644	20230630	100100	13391988200	92900	92700	92900	92700	1672
645	20230630	100000	13236839300	92700	92800	92900	92700	1318
646	20230630	095900	13114580400	92800	92800	93000	92700	2788
647	20230630	095800	12855614500	92900	92900	93000	92800	1610
648	20230630	095700	12706005400	93000	92600	93000	92600	17919
649	20230630	095600	11043035200	92600	92600	92700	92500	2343
650	20230630	095500	10825938800	92600	92300	92700	92300	9004
651	20230630	095400	9992733700	92300	92300	92400	92200	1051
652	20230630	095300	9895723800	92300	92200	92300	92100	772
653	20230630	095200	9824540400	92200	92100	92400	92100	3371
654	20230630	095100	9513296500	92200	92200	92300	92200	1541
655	20230630	095000	9371134500	92200	92300	92300	92200	1043
656	20230630	094900	9274968900	92200	92300	92300	92200	757
657	20230630	094800	9205098600	92300	92200	92400	92100	1589
658	20230630	094700	9058485300	92200	92000	92400	91700	5569
659	20230630	094600	8545604400	92000	92500	92500	92000	1841
660	20230630	094500	8375791500	92500	92400	92600	92400	3620
661	20230630	094400	8040935700	92500	92500	92500	92400	1214
662	20230630	094300	7928684000	92300	92400	92600	92300	7129
663	20230630	094200	7269138200	92400	92500	92500	92400	3441
664	20230630	094100	6951117100	92400	92200	92500	92200	2945
665	20230630	094000	6679201900	92200	92400	92400	92200	1826
666	20230630	093900	6510649400	92300	92300	92400	92300	1833
667	20230630	093800	6341304800	92300	92100	92400	92100	2541
668	20230630	093700	6106840500	92100	92100	92200	92000	1862
669	20230630	093600	5935393300	92100	91900	92300	91900	3345
670	20230630	093500	5627256100	91900	91800	92000	91600	1449
671	20230630	093400	5494069100	91800	91800	92000	91700	2209
672	20230630	093300	5291185400	91900	91900	92000	91800	1110
673	20230630	093200	5189118600	91900	91800	91900	91600	3436
674	20230630	093100	4873694100	91800	91400	91800	91400	4639
675	20230630	093000	4449130200	91400	91300	91500	91300	1392
676	20230630	092900	4321912700	91300	91100	91300	90900	1689
677	20230630	092800	4167841800	91100	90900	91300	90900	4373
678	20230630	092700	3769820000	90900	90700	90900	90700	1799
679	20230630	092600	3606493900	90700	90600	90800	90500	1875
680	20230630	092500	3436436100	90600	90700	90700	90600	581
681	20230630	092400	3383767300	90700	90200	90800	90200	2868
682	20230630	092300	3124103100	90100	90000	90100	90000	599
683	20230630	092200	3070139400	90100	89800	90100	89800	1786
684	20230630	092100	2909610100	89800	89700	89800	89700	430
685	20230630	092000	2871034000	89800	89400	89800	89400	2083
686	20230630	091900	2684247900	89400	89600	89700	89400	1229
687	20230630	091800	2574245900	89700	89800	89900	89600	862
688	20230630	091700	2496897400	89800	89800	89800	89700	357
689	20230630	091600	2464839800	89700	89700	89800	89700	534
690	20230630	091500	2416921200	89800	89600	89800	89600	343
691	20230630	091400	2386158600	89600	89500	89600	89500	642
692	20230630	091300	2328653300	89500	89500	89600	89500	818
693	20230630	091200	2255393400	89300	89500	89700	89300	2801
694	20230630	091100	2004756100	89500	89500	89500	89400	1224
695	20230630	091000	1895284900	89400	89700	89700	89400	1189
696	20230630	090900	1788825200	89600	89600	89800	89600	848
697	20230630	090800	1712779100	89500	89500	89700	89400	2008
698	20230630	090700	1533011400	89500	89800	89900	89500	2827
699	20230630	090600	1279536000	89900	90200	90300	89900	997
700	20230630	090500	1189754600	90200	90200	90300	89900	2072
701	20230630	090400	1003144000	90200	90100	90200	89900	1187
702	20230630	090300	896290500	90100	90000	90200	90000	696
703	20230630	090200	833584300	90000	89900	90000	89600	2235
704	20230630	090100	633065400	89800	90100	90100	89600	4383
705	20230630	090000	239067400	90400	90200	90700	90000	2573