KissMeData/417970/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	205100	437019120	19200	19200	19200	19200	436
3	20230630	205000	437019120	19200	19200	19200	19200	0
4	20230630	204900	437019120	19200	19200	19200	19200	0
5	20230630	204800	437019120	19200	19200	19200	19200	0
6	20230630	204700	437019120	19200	19200	19200	19200	0
7	20230630	204600	437019120	19200	19200	19200	19200	0
8	20230630	204500	437019120	19200	19200	19200	19200	0
9	20230630	204400	437019120	19200	19200	19200	19200	0
10	20230630	204300	437019120	19200	19200	19200	19200	0
11	20230630	204200	437019120	19200	19200	19200	19200	0
12	20230630	204100	437019120	19200	19200	19200	19200	0
13	20230630	204000	437019120	19200	19200	19200	19200	0
14	20230630	203900	437019120	19200	19200	19200	19200	0
15	20230630	203800	437019120	19200	19200	19200	19200	0
16	20230630	203700	437019120	19200	19200	19200	19200	0
17	20230630	203600	437019120	19200	19200	19200	19200	0
18	20230630	203500	437019120	19200	19200	19200	19200	0
19	20230630	203400	437019120	19200	19200	19200	19200	0
20	20230630	203300	437019120	19200	19200	19200	19200	0
21	20230630	203200	437019120	19200	19200	19200	19200	0
22	20230630	203100	437019120	19200	19200	19200	19200	0
23	20230630	203000	437019120	19200	19200	19200	19200	0
24	20230630	202900	437019120	19200	19200	19200	19200	0
25	20230630	202800	437019120	19200	19200	19200	19200	0
26	20230630	202700	437019120	19200	19200	19200	19200	0
27	20230630	202600	437019120	19200	19200	19200	19200	0
28	20230630	202500	437019120	19200	19200	19200	19200	0
29	20230630	202400	437019120	19200	19200	19200	19200	0
30	20230630	202300	437019120	19200	19200	19200	19200	0
31	20230630	202200	437019120	19200	19200	19200	19200	0
32	20230630	202100	437019120	19200	19200	19200	19200	436
33	20230630	202000	437019120	19200	19200	19200	19200	0
34	20230630	201900	437019120	19200	19200	19200	19200	0
35	20230630	201800	437019120	19200	19200	19200	19200	0
36	20230630	201700	437019120	19200	19200	19200	19200	0
37	20230630	201600	437019120	19200	19200	19200	19200	0
38	20230630	201500	437019120	19200	19200	19200	19200	0
39	20230630	201400	437019120	19200	19200	19200	19200	0
40	20230630	201300	437019120	19200	19200	19200	19200	0
41	20230630	201200	437019120	19200	19200	19200	19200	0
42	20230630	201100	437019120	19200	19200	19200	19200	0
43	20230630	201000	437019120	19200	19200	19200	19200	0
44	20230630	200900	437019120	19200	19200	19200	19200	0
45	20230630	200800	437019120	19200	19200	19200	19200	0
46	20230630	200700	437019120	19200	19200	19200	19200	0
47	20230630	200600	437019120	19200	19200	19200	19200	0
48	20230630	200500	437019120	19200	19200	19200	19200	0
49	20230630	200400	437019120	19200	19200	19200	19200	0
50	20230630	200300	437019120	19200	19200	19200	19200	0
51	20230630	200200	437019120	19200	19200	19200	19200	0
52	20230630	200100	437019120	19200	19200	19200	19200	0
53	20230630	200000	437019120	19200	19200	19200	19200	0
54	20230630	195900	437019120	19200	19200	19200	19200	0
55	20230630	195800	437019120	19200	19200	19200	19200	0
56	20230630	195700	437019120	19200	19200	19200	19200	0
57	20230630	195600	437019120	19200	19200	19200	19200	0
58	20230630	195500	437019120	19200	19200	19200	19200	0
59	20230630	195400	437019120	19200	19200	19200	19200	0
60	20230630	195300	437019120	19200	19200	19200	19200	0
61	20230630	195200	437019120	19200	19200	19200	19200	0
62	20230630	195100	437019120	19200	19200	19200	19200	436
63	20230630	195000	437019120	19200	19200	19200	19200	0
64	20230630	194900	437019120	19200	19200	19200	19200	0
65	20230630	194800	437019120	19200	19200	19200	19200	0
66	20230630	194700	437019120	19200	19200	19200	19200	0
67	20230630	194600	437019120	19200	19200	19200	19200	0
68	20230630	194500	437019120	19200	19200	19200	19200	0
69	20230630	194400	437019120	19200	19200	19200	19200	0
70	20230630	194300	437019120	19200	19200	19200	19200	0
71	20230630	194200	437019120	19200	19200	19200	19200	0
72	20230630	194100	437019120	19200	19200	19200	19200	0
73	20230630	194000	437019120	19200	19200	19200	19200	0
74	20230630	193900	437019120	19200	19200	19200	19200	0
75	20230630	193800	437019120	19200	19200	19200	19200	0
76	20230630	193700	437019120	19200	19200	19200	19200	0
77	20230630	193600	437019120	19200	19200	19200	19200	0
78	20230630	193500	437019120	19200	19200	19200	19200	0
79	20230630	193400	437019120	19200	19200	19200	19200	0
80	20230630	193300	437019120	19200	19200	19200	19200	0
81	20230630	193200	437019120	19200	19200	19200	19200	0
82	20230630	193100	437019120	19200	19200	19200	19200	0
83	20230630	193000	437019120	19200	19200	19200	19200	0
84	20230630	192900	437019120	19200	19200	19200	19200	0
85	20230630	192800	437019120	19200	19200	19200	19200	0
86	20230630	192700	437019120	19200	19200	19200	19200	0
87	20230630	192600	437019120	19200	19200	19200	19200	0
88	20230630	192500	437019120	19200	19200	19200	19200	0
89	20230630	192400	437019120	19200	19200	19200	19200	0
90	20230630	192300	437019120	19200	19200	19200	19200	0
91	20230630	192200	437019120	19200	19200	19200	19200	0
92	20230630	192100	437019120	19200	19200	19200	19200	436
93	20230630	192000	437019120	19200	19200	19200	19200	0
94	20230630	191900	437019120	19200	19200	19200	19200	0
95	20230630	191800	437019120	19200	19200	19200	19200	0
96	20230630	191700	437019120	19200	19200	19200	19200	0
97	20230630	191600	437019120	19200	19200	19200	19200	0
98	20230630	191500	437019120	19200	19200	19200	19200	0
99	20230630	191400	437019120	19200	19200	19200	19200	0
100	20230630	191300	437019120	19200	19200	19200	19200	0
101	20230630	191200	437019120	19200	19200	19200	19200	0
102	20230630	191100	437019120	19200	19200	19200	19200	0
103	20230630	191000	437019120	19200	19200	19200	19200	0
104	20230630	190900	437019120	19200	19200	19200	19200	0
105	20230630	190800	437019120	19200	19200	19200	19200	0
106	20230630	190700	437019120	19200	19200	19200	19200	0
107	20230630	190600	437019120	19200	19200	19200	19200	0
108	20230630	190500	437019120	19200	19200	19200	19200	0
109	20230630	190400	437019120	19200	19200	19200	19200	0
110	20230630	190300	437019120	19200	19200	19200	19200	0
111	20230630	190200	437019120	19200	19200	19200	19200	0
112	20230630	190100	437019120	19200	19200	19200	19200	0
113	20230630	190000	437019120	19200	19200	19200	19200	0
114	20230630	185900	437019120	19200	19200	19200	19200	0
115	20230630	185800	437019120	19200	19200	19200	19200	0
116	20230630	185700	437019120	19200	19200	19200	19200	0
117	20230630	185600	437019120	19200	19200	19200	19200	0
118	20230630	185500	437019120	19200	19200	19200	19200	0
119	20230630	185400	437019120	19200	19200	19200	19200	0
120	20230630	185300	437019120	19200	19200	19200	19200	0
121	20230630	185200	437019120	19200	19200	19200	19200	0
122	20230630	185100	437019120	19200	19200	19200	19200	436
123	20230630	185000	437019120	19200	19200	19200	19200	0
124	20230630	184900	437019120	19200	19200	19200	19200	0
125	20230630	184800	437019120	19200	19200	19200	19200	0
126	20230630	184700	437019120	19200	19200	19200	19200	0
127	20230630	184600	437019120	19200	19200	19200	19200	0
128	20230630	184500	437019120	19200	19200	19200	19200	0
129	20230630	184400	437019120	19200	19200	19200	19200	0
130	20230630	184300	437019120	19200	19200	19200	19200	0
131	20230630	184200	437019120	19200	19200	19200	19200	0
132	20230630	184100	437019120	19200	19200	19200	19200	0
133	20230630	184000	437019120	19200	19200	19200	19200	0
134	20230630	183900	437019120	19200	19200	19200	19200	0
135	20230630	183800	437019120	19200	19200	19200	19200	0
136	20230630	183700	437019120	19200	19200	19200	19200	0
137	20230630	183600	437019120	19200	19200	19200	19200	0
138	20230630	183500	437019120	19200	19200	19200	19200	0
139	20230630	183400	437019120	19200	19200	19200	19200	0
140	20230630	183300	437019120	19200	19200	19200	19200	0
141	20230630	183200	437019120	19200	19200	19200	19200	0
142	20230630	183100	437019120	19200	19200	19200	19200	0
143	20230630	183000	437019120	19200	19200	19200	19200	0
144	20230630	182900	437019120	19200	19200	19200	19200	0
145	20230630	182800	437019120	19200	19200	19200	19200	0
146	20230630	182700	437019120	19200	19200	19200	19200	0
147	20230630	182600	437019120	19200	19200	19200	19200	0
148	20230630	182500	437019120	19200	19200	19200	19200	0
149	20230630	182400	437019120	19200	19200	19200	19200	0
150	20230630	182300	437019120	19200	19200	19200	19200	0
151	20230630	182200	437019120	19200	19200	19200	19200	0
152	20230630	182100	437019120	19200	19200	19200	19200	436
153	20230630	182000	437019120	19200	19200	19200	19200	0
154	20230630	181900	437019120	19200	19200	19200	19200	0
155	20230630	181800	437019120	19200	19200	19200	19200	0
156	20230630	181700	437019120	19200	19200	19200	19200	0
157	20230630	181600	437019120	19200	19200	19200	19200	0
158	20230630	181500	437019120	19200	19200	19200	19200	0
159	20230630	181400	437019120	19200	19200	19200	19200	0
160	20230630	181300	437019120	19200	19200	19200	19200	0
161	20230630	181200	437019120	19200	19200	19200	19200	0
162	20230630	181100	437019120	19200	19200	19200	19200	0
163	20230630	181000	437019120	19200	19200	19200	19200	0
164	20230630	180900	437019120	19200	19200	19200	19200	0
165	20230630	180800	437019120	19200	19200	19200	19200	0
166	20230630	180700	437019120	19200	19200	19200	19200	0
167	20230630	180600	437019120	19200	19200	19200	19200	0
168	20230630	180500	437019120	19200	19200	19200	19200	0
169	20230630	180400	437019120	19200	19200	19200	19200	0
170	20230630	180300	437019120	19200	19200	19200	19200	0
171	20230630	180200	437019120	19200	19200	19200	19200	0
172	20230630	180100	437019120	19200	19200	19200	19200	0
173	20230630	180000	437019120	19200	19200	19200	19200	0
174	20230630	175900	437019120	19200	19200	19200	19200	0
175	20230630	175800	437019120	19200	19200	19200	19200	0
176	20230630	175700	437019120	19200	19200	19200	19200	0
177	20230630	175600	437019120	19200	19200	19200	19200	0
178	20230630	175500	437019120	19200	19200	19200	19200	0
179	20230630	175400	437019120	19200	19200	19200	19200	0
180	20230630	175300	437019120	19200	19200	19200	19200	0
181	20230630	175200	437019120	19200	19200	19200	19200	0
182	20230630	175100	437019120	19200	19200	19200	19200	436
183	20230630	175000	437019120	19200	19200	19200	19200	0
184	20230630	174900	437019120	19200	19200	19200	19200	0
185	20230630	174800	437019120	19200	19200	19200	19200	0
186	20230630	174700	437019120	19200	19200	19200	19200	0
187	20230630	174600	437019120	19200	19200	19200	19200	0
188	20230630	174500	437019120	19200	19200	19200	19200	0
189	20230630	174400	437019120	19200	19200	19200	19200	0
190	20230630	174300	437019120	19200	19200	19200	19200	0
191	20230630	174200	437019120	19200	19200	19200	19200	0
192	20230630	174100	437019120	19200	19200	19200	19200	0
193	20230630	174000	437019120	19200	19200	19200	19200	0
194	20230630	173900	437019120	19200	19200	19200	19200	0
195	20230630	173800	437019120	19200	19200	19200	19200	0
196	20230630	173700	437019120	19200	19200	19200	19200	0
197	20230630	173600	437019120	19200	19200	19200	19200	0
198	20230630	173500	437019120	19200	19200	19200	19200	0
199	20230630	173400	437019120	19200	19200	19200	19200	0
200	20230630	173300	437019120	19200	19200	19200	19200	0
201	20230630	173200	437019120	19200	19200	19200	19200	0
202	20230630	173100	437019120	19200	19200	19200	19200	0
203	20230630	173000	437019120	19200	19200	19200	19200	0
204	20230630	172900	437019120	19200	19200	19200	19200	0
205	20230630	172800	437019120	19200	19200	19200	19200	0
206	20230630	172700	437019120	19200	19200	19200	19200	0
207	20230630	172600	437019120	19200	19200	19200	19200	0
208	20230630	172500	437019120	19200	19200	19200	19200	0
209	20230630	172400	437019120	19200	19200	19200	19200	0
210	20230630	172300	437019120	19200	19200	19200	19200	0
211	20230630	172200	437019120	19200	19200	19200	19200	0
212	20230630	172100	437019120	19200	19200	19200	19200	436
213	20230630	172000	437019120	19200	19200	19200	19200	0
214	20230630	171900	437019120	19200	19200	19200	19200	0
215	20230630	171800	437019120	19200	19200	19200	19200	0
216	20230630	171700	437019120	19200	19200	19200	19200	0
217	20230630	171600	437019120	19200	19200	19200	19200	0
218	20230630	171500	437019120	19200	19200	19200	19200	0
219	20230630	171400	437019120	19200	19200	19200	19200	0
220	20230630	171300	437019120	19200	19200	19200	19200	0
221	20230630	171200	437019120	19200	19200	19200	19200	0
222	20230630	171100	437019120	19200	19200	19200	19200	0
223	20230630	171000	437019120	19200	19200	19200	19200	0
224	20230630	170900	437019120	19200	19200	19200	19200	0
225	20230630	170800	437019120	19200	19200	19200	19200	0
226	20230630	170700	437019120	19200	19200	19200	19200	0
227	20230630	170600	437019120	19200	19200	19200	19200	0
228	20230630	170500	437019120	19200	19200	19200	19200	0
229	20230630	170400	437019120	19200	19200	19200	19200	0
230	20230630	170300	437019120	19200	19200	19200	19200	0
231	20230630	170200	437019120	19200	19200	19200	19200	0
232	20230630	170100	437019120	19200	19200	19200	19200	0
233	20230630	170000	437019120	19200	19200	19200	19200	0
234	20230630	165900	437019120	19200	19200	19200	19200	0
235	20230630	165800	437019120	19200	19200	19200	19200	0
236	20230630	165700	437019120	19200	19200	19200	19200	0
237	20230630	165600	437019120	19200	19200	19200	19200	0
238	20230630	165500	437019120	19200	19200	19200	19200	0
239	20230630	165400	437019120	19200	19200	19200	19200	0
240	20230630	165300	437019120	19200	19200	19200	19200	0
241	20230630	165200	437019120	19200	19200	19200	19200	0
242	20230630	165100	437019120	19200	19200	19200	19200	436
243	20230630	165000	437019120	19200	19200	19200	19200	0
244	20230630	164900	437019120	19200	19200	19200	19200	0
245	20230630	164800	437019120	19200	19200	19200	19200	0
246	20230630	164700	437019120	19200	19200	19200	19200	0
247	20230630	164600	437019120	19200	19200	19200	19200	0
248	20230630	164500	437019120	19200	19200	19200	19200	0
249	20230630	164400	437019120	19200	19200	19200	19200	0
250	20230630	164300	437019120	19200	19200	19200	19200	0
251	20230630	164200	437019120	19200	19200	19200	19200	0
252	20230630	164100	437019120	19200	19200	19200	19200	0
253	20230630	164000	437019120	19200	19200	19200	19200	0
254	20230630	163900	437019120	19200	19200	19200	19200	0
255	20230630	163800	437019120	19200	19200	19200	19200	0
256	20230630	163700	437019120	19200	19200	19200	19200	0
257	20230630	163600	437019120	19200	19200	19200	19200	0
258	20230630	163500	437019120	19200	19200	19200	19200	0
259	20230630	163400	437019120	19200	19200	19200	19200	0
260	20230630	163300	437019120	19200	19200	19200	19200	0
261	20230630	163200	437019120	19200	19200	19200	19200	0
262	20230630	163100	437019120	19200	19200	19200	19200	0
263	20230630	163000	437019120	19200	19200	19200	19200	0
264	20230630	162900	437019120	19200	19200	19200	19200	0
265	20230630	162800	437019120	19200	19200	19200	19200	0
266	20230630	162700	437019120	19200	19200	19200	19200	0
267	20230630	162600	437019120	19200	19200	19200	19200	0
268	20230630	162500	437019120	19200	19200	19200	19200	0
269	20230630	162400	437019120	19200	19200	19200	19200	0
270	20230630	162300	437019120	19200	19200	19200	19200	0
271	20230630	162200	437019120	19200	19200	19200	19200	0
272	20230630	162100	437019120	19200	19200	19200	19200	436
273	20230630	162000	437019120	19200	19200	19200	19200	0
274	20230630	161900	437019120	19200	19200	19200	19200	0
275	20230630	161800	437019120	19200	19200	19200	19200	0
276	20230630	161700	437019120	19200	19200	19200	19200	0
277	20230630	161600	437019120	19200	19200	19200	19200	0
278	20230630	161500	437019120	19200	19200	19200	19200	0
279	20230630	161400	437019120	19200	19200	19200	19200	0
280	20230630	161300	437019120	19200	19200	19200	19200	0
281	20230630	161200	437019120	19200	19200	19200	19200	0
282	20230630	161100	437019120	19200	19200	19200	19200	0
283	20230630	161000	437019120	19200	19200	19200	19200	0
284	20230630	160900	437019120	19200	19200	19200	19200	0
285	20230630	160800	437019120	19200	19200	19200	19200	0
286	20230630	160700	437019120	19200	19200	19200	19200	0
287	20230630	160600	437019120	19200	19200	19200	19200	0
288	20230630	160500	437019120	19200	19200	19200	19200	0
289	20230630	160400	437019120	19200	19200	19200	19200	0
290	20230630	160300	437019120	19200	19200	19200	19200	0
291	20230630	160200	437019120	19200	19200	19200	19200	0
292	20230630	160100	437019120	19200	19200	19200	19200	0
293	20230630	160000	437019120	19200	19200	19200	19200	0
294	20230630	155900	437019120	19200	19200	19200	19200	0
295	20230630	155800	437019120	19200	19200	19200	19200	0
296	20230630	155700	437019120	19200	19200	19200	19200	0
297	20230630	155600	437019120	19200	19200	19200	19200	0
298	20230630	155500	437019120	19200	19200	19200	19200	0
299	20230630	155400	437019120	19200	19200	19200	19200	0
300	20230630	155300	437019120	19200	19200	19200	19200	0
301	20230630	155200	437019120	19200	19200	19200	19200	0
302	20230630	155100	437019120	19200	19200	19200	19200	436
303	20230630	155000	437019120	19200	19200	19200	19200	0
304	20230630	154900	437019120	19200	19200	19200	19200	0
305	20230630	154800	437019120	19200	19200	19200	19200	0
306	20230630	154700	437019120	19200	19200	19200	19200	0
307	20230630	154600	437019120	19200	19200	19200	19200	0
308	20230630	154500	437019120	19200	19200	19200	19200	0
309	20230630	154400	437019120	19200	19200	19200	19200	0
310	20230630	154300	437019120	19200	19200	19200	19200	0
311	20230630	154200	437019120	19200	19200	19200	19200	0
312	20230630	154100	437019120	19200	19200	19200	19200	0
313	20230630	154000	437019120	19200	19200	19200	19200	0
314	20230630	153900	437019120	19200	19200	19200	19200	0
315	20230630	153800	437019120	19200	19200	19200	19200	0
316	20230630	153700	437019120	19200	19200	19200	19200	0
317	20230630	153600	437019120	19200	19200	19200	19200	0
318	20230630	153500	437019120	19200	19200	19200	19200	0
319	20230630	153400	437019120	19200	19200	19200	19200	0
320	20230630	153300	437019120	19200	19200	19200	19200	0
321	20230630	153200	437019120	19200	19200	19200	19200	0
322	20230630	153100	437019120	19200	19200	19200	19200	0
323	20230630	153000	437019120	19200	19200	19200	19200	436
324	20230630	152900	428647920	19160	19160	19160	19160	0
325	20230630	152800	428647920	19160	19160	19160	19160	0
326	20230630	152700	428647920	19160	19160	19160	19160	0
327	20230630	152600	428647920	19160	19160	19160	19160	0
328	20230630	152500	428647920	19160	19160	19160	19160	0
329	20230630	152400	428647920	19160	19160	19160	19160	0
330	20230630	152300	428647920	19160	19160	19160	19160	0
331	20230630	152200	428647920	19160	19160	19160	19160	0
332	20230630	152100	428647920	19160	19160	19160	19160	0
333	20230630	152000	428647920	19160	19160	19160	19160	0
334	20230630	151900	428647920	19160	19160	19160	19160	100
335	20230630	151800	426731920	19140	19140	19140	19140	1
336	20230630	151700	426712780	19150	19170	19170	19150	9
337	20230630	151600	426540270	19190	19190	19190	19190	2
338	20230630	151500	426501890	19180	19180	19180	19180	1
339	20230630	151400	426482710	19170	19170	19170	19170	0
340	20230630	151300	426482710	19170	19170	19170	19170	0
341	20230630	151200	426482710	19170	19170	19170	19170	0
342	20230630	151100	426482710	19170	19170	19170	19170	1
343	20230630	151000	426463540	19170	19180	19190	19170	34
344	20230630	150900	425811110	19190	19190	19190	19190	0
345	20230630	150800	425811110	19190	19190	19190	19190	0
346	20230630	150700	425811110	19190	19190	19190	19190	0
347	20230630	150600	425811110	19190	19190	19190	19190	0
348	20230630	150500	425811110	19190	19190	19190	19190	14
349	20230630	150400	425542450	19050	19050	19050	19050	0
350	20230630	150300	425542450	19050	19050	19050	19050	1
351	20230630	150200	425523400	19190	19070	19190	19060	306
352	20230630	150100	419690190	19070	19080	19080	19070	110
353	20230630	150000	417591490	19090	19120	19120	19090	15
354	20230630	145900	417304970	19200	19200	19200	19200	0
355	20230630	145800	417304970	19200	19200	19200	19200	0
356	20230630	145700	417304970	19200	19200	19200	19200	0
357	20230630	145600	417304970	19200	19200	19200	19200	0
358	20230630	145500	417304970	19200	19200	19200	19200	0
359	20230630	145400	417304970	19200	19200	19200	19200	0
360	20230630	145300	417304970	19200	19200	19200	19200	10
361	20230630	145200	417112970	19200	19200	19200	19200	0
362	20230630	145100	417112970	19200	19200	19200	19200	0
363	20230630	145000	417112970	19200	19200	19200	19200	201
364	20230630	144900	413253770	19200	19200	19200	19200	10
365	20230630	144800	413061770	19210	19210	19210	19210	0
366	20230630	144700	413061770	19210	19090	19210	19080	196
367	20230630	144600	409318490	19090	19090	19090	19090	0
368	20230630	144500	409318490	19090	19090	19090	19090	0
369	20230630	144400	409318490	19090	19100	19100	19090	81
370	20230630	144300	407772130	19100	19100	19100	19100	1
371	20230630	144200	407753030	19210	19210	19210	19210	49
372	20230630	144100	406811740	19210	19210	19210	19210	0
373	20230630	144000	406811740	19210	19210	19210	19210	22
374	20230630	143900	406389120	19290	19290	19290	19290	50
375	20230630	143800	405424620	19290	19290	19290	19290	10
376	20230630	143700	405231720	19290	19290	19290	19290	8
377	20230630	143600	405077400	19320	19320	19320	19320	0
378	20230630	143500	405077400	19320	19320	19320	19320	2
379	20230630	143400	405038760	19330	19330	19330	19330	8
380	20230630	143300	404884120	19350	19350	19350	19350	0
381	20230630	143200	404884120	19350	19280	19350	19280	151
382	20230630	143100	401968610	19280	19120	19280	19120	1582
383	20230630	143000	371642870	19100	19060	19100	19060	309
384	20230630	142900	365742170	18980	18980	18980	18980	1
385	20230630	142800	365723190	18960	18960	18960	18960	0
386	20230630	142700	365723190	18960	18960	18960	18960	0
387	20230630	142600	365723190	18960	18960	18960	18960	0
388	20230630	142500	365723190	18960	18960	18960	18960	48
389	20230630	142400	364813110	19010	19020	19020	19000	507
390	20230630	142300	355179830	19020	19020	19020	19020	0
391	20230630	142200	355179830	19020	19030	19030	19020	1000
392	20230630	142100	336159730	19020	19020	19020	19020	0
393	20230630	142000	336159730	19020	19080	19080	19020	89
394	20230630	141900	334465070	19080	19080	19080	19080	0
395	20230630	141800	334465070	19080	19080	19080	19080	0
396	20230630	141700	334465070	19080	19080	19080	19080	0
397	20230630	141600	334465070	19080	19080	19080	19080	15
398	20230630	141500	334178870	19100	19100	19100	19100	6
399	20230630	141400	334064270	19080	19080	19080	19080	0
400	20230630	141300	334064270	19080	19080	19080	19080	0
401	20230630	141200	334064270	19080	19080	19080	19080	0
402	20230630	141100	334064270	19080	19080	19080	19080	0
403	20230630	141000	334064270	19080	19080	19080	19080	0
404	20230630	140900	334064270	19080	19080	19080	19080	0
405	20230630	140800	334064270	19080	19080	19080	19080	0
406	20230630	140700	334064270	19080	19080	19080	19080	0
407	20230630	140600	334064270	19080	19080	19080	19080	0
408	20230630	140500	334064270	19080	19080	19080	19080	0
409	20230630	140400	334064270	19080	19080	19080	19080	0
410	20230630	140300	334064270	19080	19080	19080	19080	0
411	20230630	140200	334064270	19080	19080	19080	19080	0
412	20230630	140100	334064270	19080	19080	19080	19080	0
413	20230630	140000	334064270	19080	19080	19080	19080	0
414	20230630	135900	334064270	19080	19080	19080	19080	0
415	20230630	135800	334064270	19080	19080	19080	19080	1
416	20230630	135700	334045190	19100	19100	19100	19100	10
417	20230630	135600	333854190	19100	19100	19100	19100	0
418	20230630	135500	333854190	19100	19100	19100	19100	0
419	20230630	135400	333854190	19100	19100	19100	19100	0
420	20230630	135300	333854190	19100	19100	19100	19100	1
421	20230630	135200	333835090	19030	19030	19030	19030	36
422	20230630	135100	333150010	19030	19030	19030	19030	1
423	20230630	135000	333130980	19100	19100	19100	19100	0
424	20230630	134900	333130980	19100	19100	19100	19100	0
425	20230630	134800	333130980	19100	19100	19100	19100	0
426	20230630	134700	333130980	19100	19100	19100	19100	0
427	20230630	134600	333130980	19100	19100	19100	19100	0
428	20230630	134500	333130980	19100	19100	19100	19100	0
429	20230630	134400	333130980	19100	19100	19100	19100	0
430	20230630	134300	333130980	19100	19100	19100	19100	1
431	20230630	134200	333111880	19100	19100	19100	19100	0
432	20230630	134100	333111880	19100	19100	19100	19100	0
433	20230630	134000	333111880	19100	19100	19100	19100	0
434	20230630	133900	333111880	19100	19100	19100	19100	0
435	20230630	133800	333111880	19100	19100	19100	19100	0
436	20230630	133700	333111880	19100	19100	19100	19100	0
437	20230630	133600	333111880	19100	19100	19100	19100	0
438	20230630	133500	333111880	19100	19100	19100	19100	0
439	20230630	133400	333111880	19100	19100	19100	19100	0
440	20230630	133300	333111880	19100	19100	19100	19100	0
441	20230630	133200	333111880	19100	19100	19100	19100	0
442	20230630	133100	333111880	19100	19100	19100	19100	0
443	20230630	133000	333111880	19100	19100	19100	19100	0
444	20230630	132900	333111880	19100	19100	19100	19100	0
445	20230630	132800	333111880	19100	19100	19100	19100	0
446	20230630	132700	333111880	19100	19100	19100	19100	0
447	20230630	132600	333111880	19100	19100	19100	19100	0
448	20230630	132500	333111880	19100	19100	19100	19100	0
449	20230630	132400	333111880	19100	19100	19100	19100	0
450	20230630	132300	333111880	19100	19100	19100	19100	0
451	20230630	132200	333111880	19100	19100	19100	19100	0
452	20230630	132100	333111880	19100	19100	19100	19100	0
453	20230630	132000	333111880	19100	19100	19100	19100	0
454	20230630	131900	333111880	19100	19100	19100	19100	0
455	20230630	131800	333111880	19100	19100	19100	19100	0
456	20230630	131700	333111880	19100	19100	19100	19100	0
457	20230630	131600	333111880	19100	19100	19100	19100	0
458	20230630	131500	333111880	19100	19100	19100	19100	0
459	20230630	131400	333111880	19100	19100	19100	19100	0
460	20230630	131300	333111880	19100	19100	19100	19100	0
461	20230630	131200	333111880	19100	19100	19100	19100	1
462	20230630	131100	333092780	19110	19110	19110	19110	0
463	20230630	131000	333092780	19110	19110	19110	19110	0
464	20230630	130900	333092780	19110	19110	19110	19110	0
465	20230630	130800	333092780	19110	19110	19110	19110	0
466	20230630	130700	333092780	19110	19110	19110	19110	0
467	20230630	130600	333092780	19110	19110	19110	19110	0
468	20230630	130500	333092780	19110	19110	19110	19110	0
469	20230630	130400	333092780	19110	19110	19110	19110	0
470	20230630	130300	333092780	19110	19110	19110	19110	1
471	20230630	130200	333073670	19110	19110	19110	19110	0
472	20230630	130100	333073670	19110	19110	19110	19110	0
473	20230630	130000	333073670	19110	19110	19110	19110	0
474	20230630	125900	333073670	19110	19110	19110	19110	0
475	20230630	125800	333073670	19110	19110	19110	19110	0
476	20230630	125700	333073670	19110	19110	19110	19110	22
477	20230630	125600	332653250	19120	19120	19120	19120	0
478	20230630	125500	332653250	19120	19120	19120	19120	2
479	20230630	125400	332615010	19120	19120	19120	19120	0
480	20230630	125300	332615010	19120	19120	19120	19120	0
481	20230630	125200	332615010	19120	19120	19120	19120	0
482	20230630	125100	332615010	19120	19120	19120	19120	0
483	20230630	125000	332615010	19120	19120	19120	19120	0
484	20230630	124900	332615010	19120	19110	19120	19110	112
485	20230630	124800	330474160	19110	19110	19110	19110	0
486	20230630	124700	330474160	19110	19110	19110	19110	8
487	20230630	124600	330321280	19110	19110	19110	19110	0
488	20230630	124500	330321280	19110	19110	19110	19110	0
489	20230630	124400	330321280	19110	19110	19110	19110	0
490	20230630	124300	330321280	19110	19110	19110	19110	2
491	20230630	124200	330283060	19110	19110	19110	19110	0
492	20230630	124100	330283060	19110	19110	19110	18920	47
493	20230630	124000	329386440	19110	19000	19110	19000	51
494	20230630	123900	328412420	19070	19000	19070	19000	306
495	20230630	123800	322592710	19000	19000	19000	19000	20
496	20230630	123700	322212710	18900	18900	18900	18900	0
497	20230630	123600	322212710	18900	18900	18900	18900	0
498	20230630	123500	322212710	18900	18900	18900	18900	0
499	20230630	123400	322212710	18900	18950	18950	18900	1600
500	20230630	123300	291972360	18950	18950	18950	18950	0
501	20230630	123200	291972360	18950	18950	18950	18950	0
502	20230630	123100	291972360	18950	18970	18970	18950	400
503	20230630	123000	284390620	18970	18970	18970	18970	0
504	20230630	122900	284390620	18970	18970	18970	18970	100
505	20230630	122800	282493620	19060	19060	19060	19060	0
506	20230630	122700	282493620	19060	19060	19060	19060	0
507	20230630	122600	282493620	19060	19060	19060	19060	0
508	20230630	122500	282493620	19060	19060	19060	19060	0
509	20230630	122400	282493620	19060	19050	19060	19050	75
510	20230630	122300	281064540	18970	18970	18970	18970	0
511	20230630	122200	281064540	18970	18970	18970	18970	1
512	20230630	122100	281045570	19050	19050	19050	19050	3
513	20230630	122000	280988420	18970	18970	18970	18970	6
514	20230630	121900	280874600	18970	18970	18970	18970	0
515	20230630	121800	280874600	18970	18970	18970	18970	0
516	20230630	121700	280874600	18970	18970	18970	18970	2
517	20230630	121600	280836660	18970	18970	18970	18970	0
518	20230630	121500	280836660	18970	19000	19000	18970	27
519	20230630	121400	280323690	19000	19000	19000	19000	0
520	20230630	121300	280323690	19000	19000	19000	19000	0
521	20230630	121200	280323690	19000	19000	19000	19000	0
522	20230630	121100	280323690	19000	19000	19000	19000	10
523	20230630	121000	280133690	19000	19020	19020	19000	10
524	20230630	120900	279943660	19060	19060	19060	19060	0
525	20230630	120800	279943660	19060	19060	19060	19060	0
526	20230630	120700	279943660	19060	19060	19060	19060	0
527	20230630	120600	279943660	19060	19060	19060	19060	0
528	20230630	120500	279943660	19060	19060	19060	19060	12
529	20230630	120400	279714940	19000	19000	19000	19000	0
530	20230630	120300	279714940	19000	19000	19000	19000	0
531	20230630	120200	279714940	19000	19000	19000	19000	0
532	20230630	120100	279714940	19000	19000	19000	19000	472
533	20230630	120000	270746940	19000	19000	19000	18960	541
534	20230630	115900	260468020	19030	19030	19030	19030	0
535	20230630	115800	260468020	19030	19030	19030	19030	0
536	20230630	115700	260468020	19030	19030	19030	19030	0
537	20230630	115600	260468020	19030	19030	19030	19030	5
538	20230630	115500	260372870	19060	19060	19060	19060	0
539	20230630	115400	260372870	19060	19060	19060	19060	1100
540	20230630	115300	239406870	19060	19060	19060	19060	0
541	20230630	115200	239406870	19060	19070	19070	19060	57
542	20230630	115100	238320430	19070	19070	19070	19070	0
543	20230630	115000	238320430	19070	19070	19070	19070	4
544	20230630	114900	238244150	19080	19080	19080	19080	6
545	20230630	114800	238129670	19110	19110	19110	19110	0
546	20230630	114700	238129670	19110	19110	19110	19110	0
547	20230630	114600	238129670	19110	19110	19110	19110	0
548	20230630	114500	238129670	19110	19110	19110	19110	0
549	20230630	114400	238129670	19110	19110	19110	19110	0
550	20230630	114300	238129670	19110	19110	19110	19110	0
551	20230630	114200	238129670	19110	19110	19110	19110	0
552	20230630	114100	238129670	19110	19110	19110	19110	1
553	20230630	114000	238110560	19060	19060	19060	19060	0
554	20230630	113900	238110560	19060	19060	19060	19060	0
555	20230630	113800	238110560	19060	19060	19060	19060	0
556	20230630	113700	238110560	19060	19060	19060	19060	61
557	20230630	113600	236947900	19120	19120	19120	19120	0
558	20230630	113500	236947900	19120	19120	19120	19120	0
559	20230630	113400	236947900	19120	19120	19120	19120	0
560	20230630	113300	236947900	19120	19120	19120	19120	0
561	20230630	113200	236947900	19120	19120	19120	19120	0
562	20230630	113100	236947900	19120	19120	19120	19120	0
563	20230630	113000	236947900	19120	19120	19120	19120	0
564	20230630	112900	236947900	19120	19120	19120	19120	108
565	20230630	112800	234882940	19120	19120	19120	19120	0
566	20230630	112700	234882940	19120	19120	19120	19120	2
567	20230630	112600	234844700	19120	19120	19120	19120	0
568	20230630	112500	234844700	19120	19120	19120	19120	20
569	20230630	112400	234462300	19120	19120	19120	19120	0
570	20230630	112300	234462300	19120	19120	19120	19120	0
571	20230630	112200	234462300	19120	19120	19120	19120	1
572	20230630	112100	234443180	19130	19130	19130	19130	0
573	20230630	112000	234443180	19130	19130	19130	19130	0
574	20230630	111900	234443180	19130	19130	19130	19130	0
575	20230630	111800	234443180	19130	19130	19130	19130	0
576	20230630	111700	234443180	19130	19130	19130	19130	0
577	20230630	111600	234443180	19130	19130	19130	19130	0
578	20230630	111500	234443180	19130	19130	19130	19130	0
579	20230630	111400	234443180	19130	19120	19130	19120	15
580	20230630	111300	234156270	19110	19110	19110	19110	0
581	20230630	111200	234156270	19110	19110	19110	19110	27
582	20230630	111100	233640300	19100	19100	19100	19100	0
583	20230630	111000	233640300	19100	19100	19100	19100	0
584	20230630	110900	233640300	19100	19100	19100	19100	0
585	20230630	110800	233640300	19100	19100	19100	19100	0
586	20230630	110700	233640300	19100	19100	19100	19100	0
587	20230630	110600	233640300	19100	19100	19100	19100	0
588	20230630	110500	233640300	19100	19100	19130	19100	534
589	20230630	110400	223439260	19090	19090	19090	19090	120
590	20230630	110300	221148460	19100	19100	19100	19100	0
591	20230630	110200	221148460	19100	19100	19100	19100	0
592	20230630	110100	221148460	19100	19100	19100	19100	0
593	20230630	110000	221148460	19100	19100	19100	19100	0
594	20230630	105900	221148460	19100	19100	19100	19100	0
595	20230630	105800	221148460	19100	19100	19100	19100	0
596	20230630	105700	221148460	19100	19100	19100	19100	0
597	20230630	105600	221148460	19100	19100	19100	19100	1
598	20230630	105500	221129360	19100	19100	19100	19100	0
599	20230630	105400	221129360	19100	19100	19100	19100	2
600	20230630	105300	221091160	19100	19100	19100	19100	162
601	20230630	105200	217996960	19100	19100	19100	19100	17
602	20230630	105100	217672260	19130	19130	19130	19130	200
603	20230630	105000	213846260	19130	19130	19130	19130	0
604	20230630	104900	213846260	19130	19130	19130	19130	5
605	20230630	104800	213750610	19130	19130	19130	19130	1
606	20230630	104700	213731480	19130	19130	19130	19130	0
607	20230630	104600	213731480	19130	19130	19130	19130	0
608	20230630	104500	213731480	19130	19130	19130	19130	0
609	20230630	104400	213731480	19130	19130	19130	19130	0
610	20230630	104300	213731480	19130	19130	19130	19130	10
611	20230630	104200	213540180	19130	19130	19130	19130	20
612	20230630	104100	213157580	19130	19130	19130	19130	4
613	20230630	104000	213081060	19130	19130	19130	19130	13
614	20230630	103900	212832370	19110	19110	19110	19110	50
615	20230630	103800	211876870	19130	19130	19130	19130	20
616	20230630	103700	211494270	19140	19140	19140	19140	0
617	20230630	103600	211494270	19140	19090	19140	19090	256
618	20230630	103500	206598730	19090	19090	19090	19090	140
619	20230630	103400	203926130	19100	19100	19100	19100	0
620	20230630	103300	203926130	19100	19100	19100	19100	3
621	20230630	103200	203868830	19050	19050	19050	19050	0
622	20230630	103100	203868830	19050	19050	19050	19050	0
623	20230630	103000	203868830	19050	19000	19050	19000	202
624	20230630	102900	200025030	19000	18970	19000	18970	617
625	20230630	102800	188309770	18980	18960	18980	18940	410
626	20230630	102700	180531550	18970	18970	18970	18970	40
627	20230630	102600	179772750	18970	18970	18970	18970	0
628	20230630	102500	179772750	18970	18970	18970	18970	23
629	20230630	102400	179336440	18980	18980	18980	18980	0
630	20230630	102300	179336440	18980	18980	18980	18980	0
631	20230630	102200	179336440	18980	18980	18980	18980	0
632	20230630	102100	179336440	18980	18980	18980	18980	0
633	20230630	102000	179336440	18980	18980	18980	18980	0
634	20230630	101900	179336440	18980	18980	18980	18980	0
635	20230630	101800	179336440	18980	18980	18980	18980	0
636	20230630	101700	179336440	18980	18980	18980	18980	0
637	20230630	101600	179336440	18980	18980	18980	18980	4
638	20230630	101500	179260520	18830	18830	18830	18830	0
639	20230630	101400	179260520	18830	18830	18830	18830	0
640	20230630	101300	179260520	18830	18830	18830	18830	2
641	20230630	101200	179222860	18830	18830	18830	18830	87
642	20230630	101100	177584650	18980	18980	18980	18980	0
643	20230630	101000	177584650	18980	18830	18980	18830	2
644	20230630	100900	177546840	18830	18840	18840	18830	99
645	20230630	100800	175682000	18840	18850	18850	18840	4
646	20230630	100700	175606630	18980	18980	18980	18980	90
647	20230630	100600	173898430	18980	18980	18980	18980	0
648	20230630	100500	173898430	18980	18980	18980	18980	200
649	20230630	100400	170102430	18980	18980	18980	18980	20
650	20230630	100300	169722830	18980	18980	18980	18980	17
651	20230630	100200	169400170	18970	18830	18970	18830	2
652	20230630	100100	169362370	18850	18850	18850	18850	1
653	20230630	100000	169343520	18850	18850	18850	18850	48
654	20230630	095900	168438720	18850	18850	18850	18850	20
655	20230630	095800	168061720	18850	18850	18850	18850	134
656	20230630	095700	165535820	18850	18860	18860	18850	4
657	20230630	095600	165460410	18980	18980	18980	18980	0
658	20230630	095500	165460410	18980	18980	18980	18980	1
659	20230630	095400	165441430	18970	18970	18970	18970	1
660	20230630	095300	165422460	18850	18850	18850	18850	0
661	20230630	095200	165422460	18850	18860	18860	18850	43
662	20230630	095100	164611500	18860	18860	18860	18860	0
663	20230630	095000	164611500	18860	18860	18860	18860	15
664	20230630	094900	164328600	18980	18980	18980	18980	15
665	20230630	094800	164043900	18860	18860	18860	18860	1
666	20230630	094700	164025040	18990	18990	18990	18990	0
667	20230630	094600	164025040	18990	18990	18990	18990	0
668	20230630	094500	164025040	18990	18870	18990	18860	111
669	20230630	094400	161930250	18990	18990	18990	18990	0
670	20230630	094300	161930250	18990	18990	18990	18990	0
671	20230630	094200	161930250	18990	18990	18990	18990	0
672	20230630	094100	161930250	18990	18990	18990	18990	6
673	20230630	094000	161816310	18990	18990	18990	18990	0
674	20230630	093900	161816310	18990	18990	18990	18990	3
675	20230630	093800	161759340	18990	18820	18990	18820	178
676	20230630	093700	158401930	18820	18820	18820	18820	261
677	20230630	093600	153489910	18820	18820	18820	18820	3
678	20230630	093500	153433450	18810	18820	18820	18810	10
679	20230630	093400	153245340	18860	18860	18860	18860	46
680	20230630	093300	152377780	18860	18800	18860	18800	35
681	20230630	093200	151719660	18800	18800	18800	18800	0
682	20230630	093100	151719660	18800	18800	18800	18800	141
683	20230630	093000	149068860	18860	18860	18860	18860	0
684	20230630	092900	149068860	18860	18860	18860	18860	0
685	20230630	092800	149068860	18860	18860	18860	18860	0
686	20230630	092700	149068860	18860	18870	18870	18860	65
687	20230630	092600	147842910	18860	18750	18860	18750	1070
688	20230630	092500	127730350	18760	18760	18760	18750	2093
689	20230630	092400	88465770	18770	18770	18770	18770	175
690	20230630	092300	85181020	18770	18830	18830	18770	707
691	20230630	092200	71885820	18820	18840	18870	18820	494
692	20230630	092100	62584730	18850	18850	18850	18850	25
693	20230630	092000	62113480	18840	18870	18870	18840	474
694	20230630	091900	53176180	18880	18900	18900	18880	7
695	20230630	091800	53043960	18950	18980	18980	18950	5
696	20230630	091700	52949130	18990	18990	18990	18990	1
697	20230630	091600	52930140	19000	19000	19000	19000	0
698	20230630	091500	52930140	19000	19000	19000	19000	11
699	20230630	091400	52721140	19000	18870	19000	18870	11
700	20230630	091300	52513440	18870	18950	18950	18870	203
701	20230630	091200	48681630	18950	18950	18950	18950	20
702	20230630	091100	48302630	18950	18960	18960	18820	306
703	20230630	091000	42523450	18980	18980	18980	18980	176
704	20230630	090900	39182970	18980	19010	19010	18980	890
705	20230630	090800	22268730	19050	19140	19140	19010	641
706	20230630	090700	10059700	19070	19070	19070	19070	0
707	20230630	090600	10059700	19070	19080	19080	19070	109
708	20230630	090500	7980250	19080	19110	19110	19080	309
709	20230630	090400	2081130	19200	19200	19200	19200	1
710	20230630	090300	2061930	19200	19200	19200	19200	1
711	20230630	090200	2042730	19100	19100	19100	19100	1
712	20230630	090100	2023630	19110	19100	19110	19100	12
713	20230630	090000	1794330	19110	19110	19110	19110	27