KissMeData/065680/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	192800	700827470	15730	15730	15730	15730	929
3	20230630	192700	700827470	15730	15730	15730	15730	0
4	20230630	192600	700827470	15730	15730	15730	15730	0
5	20230630	192500	700827470	15730	15730	15730	15730	0
6	20230630	192400	700827470	15730	15730	15730	15730	0
7	20230630	192300	700827470	15730	15730	15730	15730	0
8	20230630	192200	700827470	15730	15730	15730	15730	0
9	20230630	192100	700827470	15730	15730	15730	15730	0
10	20230630	192000	700827470	15730	15730	15730	15730	0
11	20230630	191900	700827470	15730	15730	15730	15730	0
12	20230630	191800	700827470	15730	15730	15730	15730	0
13	20230630	191700	700827470	15730	15730	15730	15730	0
14	20230630	191600	700827470	15730	15730	15730	15730	0
15	20230630	191500	700827470	15730	15730	15730	15730	0
16	20230630	191400	700827470	15730	15730	15730	15730	0
17	20230630	191300	700827470	15730	15730	15730	15730	0
18	20230630	191200	700827470	15730	15730	15730	15730	0
19	20230630	191100	700827470	15730	15730	15730	15730	0
20	20230630	191000	700827470	15730	15730	15730	15730	0
21	20230630	190900	700827470	15730	15730	15730	15730	0
22	20230630	190800	700827470	15730	15730	15730	15730	0
23	20230630	190700	700827470	15730	15730	15730	15730	0
24	20230630	190600	700827470	15730	15730	15730	15730	0
25	20230630	190500	700827470	15730	15730	15730	15730	0
26	20230630	190400	700827470	15730	15730	15730	15730	0
27	20230630	190300	700827470	15730	15730	15730	15730	0
28	20230630	190200	700827470	15730	15730	15730	15730	0
29	20230630	190100	700827470	15730	15730	15730	15730	0
30	20230630	190000	700827470	15730	15730	15730	15730	0
31	20230630	185900	700827470	15730	15730	15730	15730	0
32	20230630	185800	700827470	15730	15730	15730	15730	929
33	20230630	185700	700827470	15730	15730	15730	15730	0
34	20230630	185600	700827470	15730	15730	15730	15730	0
35	20230630	185500	700827470	15730	15730	15730	15730	0
36	20230630	185400	700827470	15730	15730	15730	15730	0
37	20230630	185300	700827470	15730	15730	15730	15730	0
38	20230630	185200	700827470	15730	15730	15730	15730	0
39	20230630	185100	700827470	15730	15730	15730	15730	0
40	20230630	185000	700827470	15730	15730	15730	15730	0
41	20230630	184900	700827470	15730	15730	15730	15730	0
42	20230630	184800	700827470	15730	15730	15730	15730	0
43	20230630	184700	700827470	15730	15730	15730	15730	0
44	20230630	184600	700827470	15730	15730	15730	15730	0
45	20230630	184500	700827470	15730	15730	15730	15730	0
46	20230630	184400	700827470	15730	15730	15730	15730	0
47	20230630	184300	700827470	15730	15730	15730	15730	0
48	20230630	184200	700827470	15730	15730	15730	15730	0
49	20230630	184100	700827470	15730	15730	15730	15730	0
50	20230630	184000	700827470	15730	15730	15730	15730	0
51	20230630	183900	700827470	15730	15730	15730	15730	0
52	20230630	183800	700827470	15730	15730	15730	15730	0
53	20230630	183700	700827470	15730	15730	15730	15730	0
54	20230630	183600	700827470	15730	15730	15730	15730	0
55	20230630	183500	700827470	15730	15730	15730	15730	0
56	20230630	183400	700827470	15730	15730	15730	15730	0
57	20230630	183300	700827470	15730	15730	15730	15730	0
58	20230630	183200	700827470	15730	15730	15730	15730	0
59	20230630	183100	700827470	15730	15730	15730	15730	0
60	20230630	183000	700827470	15730	15730	15730	15730	0
61	20230630	182900	700827470	15730	15730	15730	15730	0
62	20230630	182800	700827470	15730	15730	15730	15730	929
63	20230630	182700	700827470	15730	15730	15730	15730	0
64	20230630	182600	700827470	15730	15730	15730	15730	0
65	20230630	182500	700827470	15730	15730	15730	15730	0
66	20230630	182400	700827470	15730	15730	15730	15730	0
67	20230630	182300	700827470	15730	15730	15730	15730	0
68	20230630	182200	700827470	15730	15730	15730	15730	0
69	20230630	182100	700827470	15730	15730	15730	15730	0
70	20230630	182000	700827470	15730	15730	15730	15730	0
71	20230630	181900	700827470	15730	15730	15730	15730	0
72	20230630	181800	700827470	15730	15730	15730	15730	0
73	20230630	181700	700827470	15730	15730	15730	15730	0
74	20230630	181600	700827470	15730	15730	15730	15730	0
75	20230630	181500	700827470	15730	15730	15730	15730	0
76	20230630	181400	700827470	15730	15730	15730	15730	0
77	20230630	181300	700827470	15730	15730	15730	15730	0
78	20230630	181200	700827470	15730	15730	15730	15730	0
79	20230630	181100	700827470	15730	15730	15730	15730	0
80	20230630	181000	700827470	15730	15730	15730	15730	0
81	20230630	180900	700827470	15730	15730	15730	15730	0
82	20230630	180800	700827470	15730	15730	15730	15730	0
83	20230630	180700	700827470	15730	15730	15730	15730	0
84	20230630	180600	700827470	15730	15730	15730	15730	0
85	20230630	180500	700827470	15730	15730	15730	15730	0
86	20230630	180400	700827470	15730	15730	15730	15730	0
87	20230630	180300	700827470	15730	15730	15730	15730	0
88	20230630	180200	700827470	15730	15730	15730	15730	0
89	20230630	180100	700827470	15730	15730	15730	15730	0
90	20230630	180000	700827470	15730	15730	15730	15730	0
91	20230630	175900	700827470	15730	15730	15730	15730	0
92	20230630	175800	700827470	15730	15730	15730	15730	929
93	20230630	175700	700827470	15730	15730	15730	15730	0
94	20230630	175600	700827470	15730	15730	15730	15730	0
95	20230630	175500	700827470	15730	15730	15730	15730	0
96	20230630	175400	700827470	15730	15730	15730	15730	0
97	20230630	175300	700827470	15730	15730	15730	15730	0
98	20230630	175200	700827470	15730	15730	15730	15730	0
99	20230630	175100	700827470	15730	15730	15730	15730	0
100	20230630	175000	700827470	15730	15730	15730	15730	0
101	20230630	174900	700827470	15730	15730	15730	15730	0
102	20230630	174800	700827470	15730	15730	15730	15730	0
103	20230630	174700	700827470	15730	15730	15730	15730	0
104	20230630	174600	700827470	15730	15730	15730	15730	0
105	20230630	174500	700827470	15730	15730	15730	15730	0
106	20230630	174400	700827470	15730	15730	15730	15730	0
107	20230630	174300	700827470	15730	15730	15730	15730	0
108	20230630	174200	700827470	15730	15730	15730	15730	0
109	20230630	174100	700827470	15730	15730	15730	15730	0
110	20230630	174000	700827470	15730	15730	15730	15730	0
111	20230630	173900	700827470	15730	15730	15730	15730	0
112	20230630	173800	700827470	15730	15730	15730	15730	0
113	20230630	173700	700827470	15730	15730	15730	15730	0
114	20230630	173600	700827470	15730	15730	15730	15730	0
115	20230630	173500	700827470	15730	15730	15730	15730	0
116	20230630	173400	700827470	15730	15730	15730	15730	0
117	20230630	173300	700827470	15730	15730	15730	15730	0
118	20230630	173200	700827470	15730	15730	15730	15730	0
119	20230630	173100	700827470	15730	15730	15730	15730	0
120	20230630	173000	700827470	15730	15730	15730	15730	0
121	20230630	172900	700827470	15730	15730	15730	15730	0
122	20230630	172800	700827470	15730	15730	15730	15730	929
123	20230630	172700	700827470	15730	15730	15730	15730	0
124	20230630	172600	700827470	15730	15730	15730	15730	0
125	20230630	172500	700827470	15730	15730	15730	15730	0
126	20230630	172400	700827470	15730	15730	15730	15730	0
127	20230630	172300	700827470	15730	15730	15730	15730	0
128	20230630	172200	700827470	15730	15730	15730	15730	0
129	20230630	172100	700827470	15730	15730	15730	15730	0
130	20230630	172000	700827470	15730	15730	15730	15730	0
131	20230630	171900	700827470	15730	15730	15730	15730	0
132	20230630	171800	700827470	15730	15730	15730	15730	0
133	20230630	171700	700827470	15730	15730	15730	15730	0
134	20230630	171600	700827470	15730	15730	15730	15730	0
135	20230630	171500	700827470	15730	15730	15730	15730	0
136	20230630	171400	700827470	15730	15730	15730	15730	0
137	20230630	171300	700827470	15730	15730	15730	15730	0
138	20230630	171200	700827470	15730	15730	15730	15730	0
139	20230630	171100	700827470	15730	15730	15730	15730	0
140	20230630	171000	700827470	15730	15730	15730	15730	0
141	20230630	170900	700827470	15730	15730	15730	15730	0
142	20230630	170800	700827470	15730	15730	15730	15730	0
143	20230630	170700	700827470	15730	15730	15730	15730	0
144	20230630	170600	700827470	15730	15730	15730	15730	0
145	20230630	170500	700827470	15730	15730	15730	15730	0
146	20230630	170400	700827470	15730	15730	15730	15730	0
147	20230630	170300	700827470	15730	15730	15730	15730	0
148	20230630	170200	700827470	15730	15730	15730	15730	0
149	20230630	170100	700827470	15730	15730	15730	15730	0
150	20230630	170000	700827470	15730	15730	15730	15730	0
151	20230630	165900	700827470	15730	15730	15730	15730	0
152	20230630	165800	700827470	15730	15730	15730	15730	929
153	20230630	165700	700827470	15730	15730	15730	15730	0
154	20230630	165600	700827470	15730	15730	15730	15730	0
155	20230630	165500	700827470	15730	15730	15730	15730	0
156	20230630	165400	700827470	15730	15730	15730	15730	0
157	20230630	165300	700827470	15730	15730	15730	15730	0
158	20230630	165200	700827470	15730	15730	15730	15730	0
159	20230630	165100	700827470	15730	15730	15730	15730	0
160	20230630	165000	700827470	15730	15730	15730	15730	0
161	20230630	164900	700827470	15730	15730	15730	15730	0
162	20230630	164800	700827470	15730	15730	15730	15730	0
163	20230630	164700	700827470	15730	15730	15730	15730	0
164	20230630	164600	700827470	15730	15730	15730	15730	0
165	20230630	164500	700827470	15730	15730	15730	15730	0
166	20230630	164400	700827470	15730	15730	15730	15730	0
167	20230630	164300	700827470	15730	15730	15730	15730	0
168	20230630	164200	700827470	15730	15730	15730	15730	0
169	20230630	164100	700827470	15730	15730	15730	15730	0
170	20230630	164000	700827470	15730	15730	15730	15730	0
171	20230630	163900	700827470	15730	15730	15730	15730	0
172	20230630	163800	700827470	15730	15730	15730	15730	0
173	20230630	163700	700827470	15730	15730	15730	15730	0
174	20230630	163600	700827470	15730	15730	15730	15730	0
175	20230630	163500	700827470	15730	15730	15730	15730	0
176	20230630	163400	700827470	15730	15730	15730	15730	0
177	20230630	163300	700827470	15730	15730	15730	15730	0
178	20230630	163200	700827470	15730	15730	15730	15730	0
179	20230630	163100	700827470	15730	15730	15730	15730	0
180	20230630	163000	700827470	15730	15730	15730	15730	0
181	20230630	162900	700827470	15730	15730	15730	15730	0
182	20230630	162800	700827470	15730	15730	15730	15730	929
183	20230630	162700	700827470	15730	15730	15730	15730	0
184	20230630	162600	700827470	15730	15730	15730	15730	0
185	20230630	162500	700827470	15730	15730	15730	15730	0
186	20230630	162400	700827470	15730	15730	15730	15730	0
187	20230630	162300	700827470	15730	15730	15730	15730	0
188	20230630	162200	700827470	15730	15730	15730	15730	0
189	20230630	162100	700827470	15730	15730	15730	15730	0
190	20230630	162000	700827470	15730	15730	15730	15730	0
191	20230630	161900	700827470	15730	15730	15730	15730	0
192	20230630	161800	700827470	15730	15730	15730	15730	0
193	20230630	161700	700827470	15730	15730	15730	15730	0
194	20230630	161600	700827470	15730	15730	15730	15730	0
195	20230630	161500	700827470	15730	15730	15730	15730	0
196	20230630	161400	700827470	15730	15730	15730	15730	0
197	20230630	161300	700827470	15730	15730	15730	15730	0
198	20230630	161200	700827470	15730	15730	15730	15730	0
199	20230630	161100	700827470	15730	15730	15730	15730	0
200	20230630	161000	700827470	15730	15730	15730	15730	0
201	20230630	160900	700827470	15730	15730	15730	15730	0
202	20230630	160800	700827470	15730	15730	15730	15730	0
203	20230630	160700	700827470	15730	15730	15730	15730	0
204	20230630	160600	700827470	15730	15730	15730	15730	0
205	20230630	160500	700827470	15730	15730	15730	15730	0
206	20230630	160400	700827470	15730	15730	15730	15730	0
207	20230630	160300	700827470	15730	15730	15730	15730	0
208	20230630	160200	700827470	15730	15730	15730	15730	0
209	20230630	160100	700827470	15730	15730	15730	15730	0
210	20230630	160000	700827470	15730	15730	15730	15730	0
211	20230630	155900	700827470	15730	15730	15730	15730	0
212	20230630	155800	700827470	15730	15730	15730	15730	929
213	20230630	155700	700827470	15730	15730	15730	15730	0
214	20230630	155600	700827470	15730	15730	15730	15730	0
215	20230630	155500	700827470	15730	15730	15730	15730	0
216	20230630	155400	700827470	15730	15730	15730	15730	0
217	20230630	155300	700827470	15730	15730	15730	15730	0
218	20230630	155200	700827470	15730	15730	15730	15730	0
219	20230630	155100	700827470	15730	15730	15730	15730	0
220	20230630	155000	700827470	15730	15730	15730	15730	0
221	20230630	154900	700827470	15730	15730	15730	15730	0
222	20230630	154800	700827470	15730	15730	15730	15730	0
223	20230630	154700	700827470	15730	15730	15730	15730	0
224	20230630	154600	700827470	15730	15730	15730	15730	0
225	20230630	154500	700827470	15730	15730	15730	15730	0
226	20230630	154400	700827470	15730	15730	15730	15730	0
227	20230630	154300	700827470	15730	15730	15730	15730	0
228	20230630	154200	700827470	15730	15730	15730	15730	0
229	20230630	154100	700827470	15730	15730	15730	15730	0
230	20230630	154000	700827470	15730	15730	15730	15730	0
231	20230630	153900	700827470	15730	15730	15730	15730	0
232	20230630	153800	700827470	15730	15730	15730	15730	0
233	20230630	153700	700827470	15730	15730	15730	15730	0
234	20230630	153600	700827470	15730	15730	15730	15730	0
235	20230630	153500	700827470	15730	15730	15730	15730	0
236	20230630	153400	700827470	15730	15730	15730	15730	0
237	20230630	153300	700827470	15730	15730	15730	15730	0
238	20230630	153200	700827470	15730	15730	15730	15730	0
239	20230630	153100	700827470	15730	15730	15730	15730	0
240	20230630	153000	700827470	15730	15730	15730	15730	929
241	20230630	152900	686214300	15750	15750	15750	15750	0
242	20230630	152800	686214300	15750	15750	15750	15750	0
243	20230630	152700	686214300	15750	15750	15750	15750	0
244	20230630	152600	686214300	15750	15750	15750	15750	0
245	20230630	152500	686214300	15750	15750	15750	15750	0
246	20230630	152400	686214300	15750	15750	15750	15750	0
247	20230630	152300	686214300	15750	15750	15750	15750	0
248	20230630	152200	686214300	15750	15750	15750	15750	0
249	20230630	152100	686214300	15750	15750	15750	15750	0
250	20230630	152000	686214300	15750	15750	15750	15750	0
251	20230630	151900	686214300	15750	15680	15750	15630	1880
252	20230630	151800	656758640	15680	15740	15740	15680	349
253	20230630	151700	651268320	15740	15740	15740	15740	3
254	20230630	151600	651221100	15740	15740	15740	15740	0
255	20230630	151500	651221100	15740	15700	15740	15680	102
256	20230630	151400	649620280	15740	15740	15740	15740	10
257	20230630	151300	649462880	15740	15740	15740	15740	2
258	20230630	151200	649431400	15730	15730	15730	15730	201
259	20230630	151100	646269670	15730	15730	15730	15730	1
260	20230630	151000	646253940	15680	15680	15680	15680	1
261	20230630	150900	646238260	15750	15750	15750	15750	0
262	20230630	150800	646238260	15750	15750	15750	15750	0
263	20230630	150700	646238260	15750	15750	15750	15750	0
264	20230630	150600	646238260	15750	15750	15750	15750	0
265	20230630	150500	646238260	15750	15750	15750	15750	0
266	20230630	150400	646238260	15750	15750	15750	15750	0
267	20230630	150300	646238260	15750	15750	15750	15750	0
268	20230630	150200	646238260	15750	15750	15750	15750	0
269	20230630	150100	646238260	15750	15750	15750	15750	0
270	20230630	150000	646238260	15750	15670	15750	15670	158
271	20230630	145900	643762080	15670	15690	15730	15670	654
272	20230630	145800	633513230	15730	15730	15730	15730	1
273	20230630	145700	633497500	15730	15720	15730	15690	121
274	20230630	145600	631597530	15730	15730	15730	15730	1
275	20230630	145500	631581800	15740	15740	15740	15740	0
276	20230630	145400	631581800	15740	15740	15740	15740	283
277	20230630	145300	627127380	15740	15740	15740	15740	0
278	20230630	145200	627127380	15740	15740	15740	15740	0
279	20230630	145100	627127380	15740	15740	15740	15740	0
280	20230630	145000	627127380	15740	15740	15740	15740	100
281	20230630	144900	625553380	15750	15750	15750	15750	0
282	20230630	144800	625553380	15750	15750	15750	15750	15
283	20230630	144700	625317130	15750	15750	15750	15750	0
284	20230630	144600	625317130	15750	15750	15750	15750	0
285	20230630	144500	625317130	15750	15750	15750	15750	0
286	20230630	144400	625317130	15750	15750	15750	15750	0
287	20230630	144300	625317130	15750	15750	15750	15750	0
288	20230630	144200	625317130	15750	15750	15750	15750	0
289	20230630	144100	625317130	15750	15750	15750	15750	1
290	20230630	144000	625301380	15750	15750	15750	15750	0
291	20230630	143900	625301380	15750	15750	15750	15750	0
292	20230630	143800	625301380	15750	15750	15750	15750	0
293	20230630	143700	625301380	15750	15750	15750	15750	0
294	20230630	143600	625301380	15750	15750	15750	15750	40
295	20230630	143500	624671380	15750	15750	15750	15750	1
296	20230630	143400	624655630	15750	15750	15750	15750	1
297	20230630	143300	624639880	15730	15730	15730	15730	0
298	20230630	143200	624639880	15730	15730	15730	15730	213
299	20230630	143100	621289390	15730	15730	15730	15730	0
300	20230630	143000	621289390	15730	15720	15730	15720	17
301	20230630	142900	621022140	15720	15720	15720	15720	2
302	20230630	142800	620990700	15730	15730	15730	15730	20
303	20230630	142700	620676100	15730	15730	15730	15730	31
304	20230630	142600	620188470	15730	15730	15730	15730	0
305	20230630	142500	620188470	15730	15730	15730	15730	0
306	20230630	142400	620188470	15730	15730	15730	15730	0
307	20230630	142300	620188470	15730	15730	15730	15730	0
308	20230630	142200	620188470	15730	15730	15730	15730	10
309	20230630	142100	620031170	15730	15730	15730	15730	0
310	20230630	142000	620031170	15730	15730	15730	15730	60
311	20230630	141900	619087370	15730	15730	15730	15730	0
312	20230630	141800	619087370	15730	15730	15730	15730	0
313	20230630	141700	619087370	15730	15710	15730	15710	12
314	20230630	141600	618898630	15730	15730	15730	15730	0
315	20230630	141500	618898630	15730	15730	15730	15730	10
316	20230630	141400	618741330	15730	15730	15730	15730	0
317	20230630	141300	618741330	15730	15730	15730	15730	0
318	20230630	141200	618741330	15730	15730	15730	15730	0
319	20230630	141100	618741330	15730	15730	15730	15730	0
320	20230630	141000	618741330	15730	15730	15730	15730	0
321	20230630	140900	618741330	15730	15730	15730	15730	0
322	20230630	140800	618741330	15730	15730	15730	15730	0
323	20230630	140700	618741330	15730	15710	15730	15710	4
324	20230630	140600	618678460	15690	15710	15710	15690	137
325	20230630	140500	616526210	15720	15720	15720	15720	0
326	20230630	140400	616526210	15720	15720	15720	15720	2
327	20230630	140300	616494770	15670	15670	15670	15670	9
328	20230630	140200	616353740	15720	15720	15720	15720	0
329	20230630	140100	616353740	15720	15720	15720	15720	1
330	20230630	140000	616338020	15670	15670	15670	15670	2
331	20230630	135900	616306680	15720	15720	15720	15720	0
332	20230630	135800	616306680	15720	15720	15720	15720	0
333	20230630	135700	616306680	15720	15720	15720	15720	1
334	20230630	135600	616290960	15720	15720	15720	15720	0
335	20230630	135500	616290960	15720	15720	15720	15720	0
336	20230630	135400	616290960	15720	15720	15720	15720	0
337	20230630	135300	616290960	15720	15720	15720	15720	0
338	20230630	135200	616290960	15720	15720	15720	15720	0
339	20230630	135100	616290960	15720	15720	15720	15720	0
340	20230630	135000	616290960	15720	15720	15720	15720	0
341	20230630	134900	616290960	15720	15720	15720	15720	0
342	20230630	134800	616290960	15720	15720	15720	15720	0
343	20230630	134700	616290960	15720	15720	15720	15720	0
344	20230630	134600	616290960	15720	15720	15720	15720	0
345	20230630	134500	616290960	15720	15720	15720	15720	1
346	20230630	134400	616275240	15720	15660	15720	15660	31
347	20230630	134300	615789720	15660	15680	15680	15660	292
348	20230630	134200	611212160	15680	15700	15700	15680	262
349	20230630	134100	607103960	15700	15710	15710	15700	34
350	20230630	134000	606570150	15710	15740	15770	15710	978
351	20230630	133900	591176430	15780	15780	15780	15780	0
352	20230630	133800	591176430	15780	15780	15780	15780	1
353	20230630	133700	591160650	15780	15780	15780	15780	1
354	20230630	133600	591144870	15740	15740	15740	15740	0
355	20230630	133500	591144870	15740	15750	15750	15740	200
356	20230630	133400	587995400	15790	15790	15790	15790	0
357	20230630	133300	587995400	15790	15790	15790	15790	1
358	20230630	133200	587979610	15750	15750	15750	15750	0
359	20230630	133100	587979610	15750	15760	15760	15750	15
360	20230630	133000	587743340	15790	15790	15790	15790	5
361	20230630	132900	587664390	15800	15800	15800	15800	300
362	20230630	132800	582924390	15800	15800	15800	15800	0
363	20230630	132700	582924390	15800	15800	15800	15800	0
364	20230630	132600	582924390	15800	15800	15800	15800	0
365	20230630	132500	582924390	15800	15800	15800	15800	105
366	20230630	132400	581265390	15800	15800	15800	15800	0
367	20230630	132300	581265390	15800	15800	15800	15800	0
368	20230630	132200	581265390	15800	15800	15800	15800	0
369	20230630	132100	581265390	15800	15800	15800	15800	101
370	20230630	132000	579669590	15760	15760	15760	15760	1
371	20230630	131900	579653830	15760	15760	15760	15760	100
372	20230630	131800	578077830	15760	15760	15760	15760	208
373	20230630	131700	574799750	15800	15800	15800	15800	300
374	20230630	131600	570059750	15810	15810	15810	15810	0
375	20230630	131500	570059750	15810	15810	15810	15810	31
376	20230630	131400	569569640	15810	15810	15810	15810	0
377	20230630	131300	569569640	15810	15810	15810	15810	0
378	20230630	131200	569569640	15810	15810	15810	15810	0
379	20230630	131100	569569640	15810	15810	15810	15810	0
380	20230630	131000	569569640	15810	15810	15810	15810	0
381	20230630	130900	569569640	15810	15810	15810	15810	33
382	20230630	130800	569047910	15810	15800	15810	15800	407
383	20230630	130700	562617200	15770	15770	15770	15770	15
384	20230630	130600	562380650	15800	15800	15800	15800	6
385	20230630	130500	562285850	15810	15800	15810	15800	96
386	20230630	130400	560769030	15800	15800	15800	15800	0
387	20230630	130300	560769030	15800	15800	15800	15800	0
388	20230630	130200	560769030	15800	15800	15800	15800	63
389	20230630	130100	559773630	15810	15810	15810	15810	0
390	20230630	130000	559773630	15810	15780	15810	15780	31
391	20230630	125900	559284420	15780	15780	15780	15780	0
392	20230630	125800	559284420	15780	15780	15780	15780	0
393	20230630	125700	559284420	15780	15780	15780	15780	200
394	20230630	125600	556128420	15810	15810	15810	15810	0
395	20230630	125500	556128420	15810	15810	15810	15810	0
396	20230630	125400	556128420	15810	15810	15810	15810	0
397	20230630	125300	556128420	15810	15790	15810	15790	1006
398	20230630	125200	540231280	15790	15790	15790	15750	110
399	20230630	125100	538498380	15780	15780	15780	15780	198
400	20230630	125000	535373940	15790	15790	15790	15790	0
401	20230630	124900	535373940	15790	15790	15790	15790	61
402	20230630	124800	534410750	15780	15780	15780	15780	1
403	20230630	124700	534394970	15780	15780	15780	15780	65
404	20230630	124600	533369270	15780	15780	15780	15780	1
405	20230630	124500	533353490	15750	15750	15750	15750	0
406	20230630	124400	533353490	15750	15750	15750	15750	0
407	20230630	124300	533353490	15750	15750	15750	15750	0
408	20230630	124200	533353490	15750	15750	15750	15750	190
409	20230630	124100	530360990	15760	15760	15760	15760	0
410	20230630	124000	530360990	15760	15760	15760	15760	22
411	20230630	123900	530014270	15750	15750	15750	15750	300
412	20230630	123800	525289270	15750	15750	15750	15750	200
413	20230630	123700	522139270	15750	15750	15750	15750	2
414	20230630	123600	522107770	15750	15780	15780	15750	306
415	20230630	123500	517287910	15750	15750	15750	15750	1
416	20230630	123400	517272160	15750	15750	15750	15750	1
417	20230630	123300	517256410	15750	15750	15750	15750	0
418	20230630	123200	517256410	15750	15750	15750	15750	0
419	20230630	123100	517256410	15750	15770	15770	15750	200
420	20230630	123000	514106130	15790	15790	15790	15790	0
421	20230630	122900	514106130	15790	15790	15790	15790	94
422	20230630	122800	512621870	15810	15810	15810	15810	0
423	20230630	122700	512621870	15810	15810	15810	15810	0
424	20230630	122600	512621870	15810	15810	15810	15810	0
425	20230630	122500	512621870	15810	15810	15810	15810	0
426	20230630	122400	512621870	15810	15810	15810	15810	0
427	20230630	122300	512621870	15810	15810	15810	15810	0
428	20230630	122200	512621870	15810	15810	15810	15810	0
429	20230630	122100	512621870	15810	15810	15810	15810	0
430	20230630	122000	512621870	15810	15810	15820	15810	156
431	20230630	121900	510155500	15810	15780	15810	15750	2110
432	20230630	121800	476884030	15750	15750	15750	15750	1
433	20230630	121700	476868280	15750	15750	15750	15750	21
434	20230630	121600	476537530	15750	15750	15750	15750	20
435	20230630	121500	476222530	15800	15800	15800	15800	0
436	20230630	121400	476222530	15800	15800	15800	15800	0
437	20230630	121300	476222530	15800	15800	15800	15800	20
438	20230630	121200	475906530	15800	15800	15800	15800	0
439	20230630	121100	475906530	15800	15800	15800	15800	2
440	20230630	121000	475874930	15750	15750	15750	15750	18
441	20230630	120900	475591430	15800	15810	15810	15800	16
442	20230630	120800	475338530	15810	15810	15810	15810	0
443	20230630	120700	475338530	15810	15780	15810	15780	1105
444	20230630	120600	457884640	15780	15750	15780	15750	25
445	20230630	120500	457490500	15750	15750	15750	15750	14
446	20230630	120400	457270000	15750	15750	15750	15750	1
447	20230630	120300	457254250	15780	15780	15780	15780	0
448	20230630	120200	457254250	15780	15780	15780	15780	1
449	20230630	120100	457238470	15790	15790	15790	15790	0
450	20230630	120000	457238470	15790	15790	15790	15790	0
451	20230630	115900	457238470	15790	15790	15790	15790	0
452	20230630	115800	457238470	15790	15790	15790	15790	326
453	20230630	115700	452090930	15790	15770	15790	15770	379
454	20230630	115600	446114060	15800	15790	15800	15790	241
455	20230630	115500	442308650	15800	15800	15800	15790	9
456	20230630	115400	442166500	15790	15770	15790	15770	466
457	20230630	115300	434812520	15800	15800	15800	15800	977
458	20230630	115200	419375920	15800	15760	15800	15760	4680
459	20230630	115100	345576640	15680	15750	15760	15680	38
460	20230630	115000	344978500	15750	15750	15750	15750	0
461	20230630	114900	344978500	15750	15750	15750	15750	50
462	20230630	114800	344191000	15750	15750	15750	15750	60
463	20230630	114700	343246000	15750	15750	15750	15750	0
464	20230630	114600	343246000	15750	15750	15750	15740	572
465	20230630	114500	334237070	15750	15750	15750	15750	0
466	20230630	114400	334237070	15750	15750	15750	15750	0
467	20230630	114300	334237070	15750	15750	15750	15750	0
468	20230630	114200	334237070	15750	15750	15750	15750	0
469	20230630	114100	334237070	15750	15750	15750	15750	14
470	20230630	114000	334016570	15760	15690	15760	15670	630
471	20230630	113900	324100280	15690	15690	15690	15690	5
472	20230630	113800	324021830	15690	15690	15690	15690	0
473	20230630	113700	324021830	15690	15690	15690	15690	100
474	20230630	113600	322452830	15700	15700	15700	15700	0
475	20230630	113500	322452830	15700	15700	15700	15700	1
476	20230630	113400	322437130	15660	15660	15660	15660	0
477	20230630	113300	322437130	15660	15660	15660	15660	0
478	20230630	113200	322437130	15660	15660	15660	15660	0
479	20230630	113100	322437130	15660	15670	15670	15660	60
480	20230630	113000	321497520	15690	15690	15690	15690	0
481	20230630	112900	321497520	15690	15690	15690	15690	0
482	20230630	112800	321497520	15690	15700	15700	15690	931
483	20230630	112700	306884000	15700	15710	15710	15700	491
484	20230630	112600	299171850	15740	15710	15740	15710	3
485	20230630	112500	299124660	15710	15720	15720	15710	54
486	20230630	112400	298275800	15710	15710	15710	15710	0
487	20230630	112300	298275800	15710	15710	15710	15710	3
488	20230630	112200	298228670	15710	15710	15710	15710	8
489	20230630	112100	298102990	15710	15710	15710	15710	61
490	20230630	112000	297144680	15710	15740	15740	15710	170
491	20230630	111900	294473950	15750	15750	15770	15750	818
492	20230630	111800	281581650	15750	15740	15760	15740	75
493	20230630	111700	280400730	15740	15740	15740	15710	807
494	20230630	111600	267713520	15740	15740	15740	15740	0
495	20230630	111500	267713520	15740	15730	15740	15700	378
496	20230630	111400	261769380	15700	15660	15700	15660	787
497	20230630	111300	249425920	15660	15650	15660	15650	263
498	20230630	111200	245309660	15650	15650	15650	15650	264
499	20230630	111100	241178060	15640	15640	15640	15640	23
500	20230630	111000	240818340	15640	15640	15640	15640	151
501	20230630	110900	238456700	15630	15630	15630	15630	0
502	20230630	110800	238456700	15630	15630	15630	15630	10
503	20230630	110700	238300400	15640	15620	15640	15620	16
504	20230630	110600	238050270	15620	15620	15620	15620	60
505	20230630	110500	237113070	15620	15640	15640	15620	62
506	20230630	110400	236144590	15610	15610	15610	15610	0
507	20230630	110300	236144590	15610	15630	15630	15610	462
508	20230630	110200	228925440	15630	15630	15630	15630	0
509	20230630	110100	228925440	15630	15630	15630	15630	0
510	20230630	110000	228925440	15630	15630	15630	15630	6
511	20230630	105900	228831660	15630	15630	15630	15630	20
512	20230630	105800	228519060	15630	15630	15630	15630	0
513	20230630	105700	228519060	15630	15610	15630	15610	811
514	20230630	105600	215845350	15610	15610	15610	15610	0
515	20230630	105500	215845350	15610	15610	15610	15610	0
516	20230630	105400	215845350	15610	15610	15610	15610	63
517	20230630	105300	214861920	15610	15610	15610	15610	30
518	20230630	105200	214393620	15610	15610	15610	15610	0
519	20230630	105100	214393620	15610	15620	15620	15610	10
520	20230630	105000	214237440	15620	15620	15620	15620	4
521	20230630	104900	214174960	15640	15640	15640	15640	1
522	20230630	104800	214159320	15620	15620	15620	15620	21
523	20230630	104700	213831300	15610	15610	15610	15610	0
524	20230630	104600	213831300	15610	15610	15610	15610	100
525	20230630	104500	212270300	15630	15630	15630	15600	76
526	20230630	104400	211083770	15630	15640	15640	15630	209
527	20230630	104300	207816100	15640	15610	15640	15610	374
528	20230630	104200	201974590	15610	15490	15610	15490	2219
529	20230630	104100	167445200	15470	15470	15470	15470	0
530	20230630	104000	167445200	15470	15470	15470	15470	0
531	20230630	103900	167445200	15470	15470	15470	15470	0
532	20230630	103800	167445200	15470	15470	15470	15470	0
533	20230630	103700	167445200	15470	15470	15470	15470	0
534	20230630	103600	167445200	15470	15470	15470	15470	0
535	20230630	103500	167445200	15470	15470	15470	15470	0
536	20230630	103400	167445200	15470	15460	15470	15460	201
537	20230630	103300	164337730	15460	15460	15460	15460	99
538	20230630	103200	162807190	15460	15460	15460	15460	65
539	20230630	103100	161802290	15460	15460	15460	15460	0
540	20230630	103000	161802290	15460	15460	15460	15460	100
541	20230630	102900	160256290	15460	15460	15460	15460	135
542	20230630	102800	158169190	15500	15500	15500	15500	0
543	20230630	102700	158169190	15500	15480	15500	15480	125
544	20230630	102600	156234170	15480	15480	15480	15480	0
545	20230630	102500	156234170	15480	15480	15480	15480	0
546	20230630	102400	156234170	15480	15480	15480	15480	0
547	20230630	102300	156234170	15480	15480	15480	15480	0
548	20230630	102200	156234170	15480	15480	15480	15480	251
549	20230630	102100	152348690	15480	15480	15480	15480	0
550	20230630	102000	152348690	15480	15480	15480	15480	32
551	20230630	101900	151853330	15470	15470	15470	15470	1
552	20230630	101800	151837860	15480	15500	15500	15480	268
553	20230630	101700	147684240	15500	15500	15500	15480	131
554	20230630	101600	145653760	15500	15500	15500	15500	2
555	20230630	101500	145622760	15520	15520	15520	15520	1
556	20230630	101400	145607240	15500	15500	15500	15500	121
557	20230630	101300	143731740	15500	15510	15510	15500	216
558	20230630	101200	140383620	15510	15520	15520	15510	26
559	20230630	101100	139980300	15520	15520	15520	15520	12
560	20230630	101000	139794060	15530	15530	15530	15530	20
561	20230630	100900	139483460	15520	15510	15520	15510	253
562	20230630	100800	135558320	15510	15510	15510	15510	0
563	20230630	100700	135558320	15510	15510	15510	15510	100
564	20230630	100600	134007320	15510	15510	15510	15510	0
565	20230630	100500	134007320	15510	15510	15510	15510	0
566	20230630	100400	134007320	15510	15500	15510	15500	160
567	20230630	100300	131525920	15510	15510	15510	15510	0
568	20230630	100200	131525920	15510	15510	15510	15510	7
569	20230630	100100	131417350	15510	15510	15510	15510	0
570	20230630	100000	131417350	15510	15420	15510	15420	1920
571	20230630	095900	101729880	15390	15400	15400	15390	50
572	20230630	095800	100960130	15390	15390	15390	15390	0
573	20230630	095700	100960130	15390	15390	15390	15390	47
574	20230630	095600	100236800	15420	15420	15420	15420	0
575	20230630	095500	100236800	15420	15420	15420	15420	0
576	20230630	095400	100236800	15420	15420	15420	15420	0
577	20230630	095300	100236800	15420	15420	15420	15420	31
578	20230630	095200	99758780	15420	15420	15420	15420	4
579	20230630	095100	99697100	15430	15420	15430	15420	131
580	20230630	095000	97676270	15430	15430	15430	15430	1
581	20230630	094900	97660840	15430	15430	15430	15430	1
582	20230630	094800	97645410	15430	15430	15430	15430	0
583	20230630	094700	97645410	15430	15410	15430	15410	15
584	20230630	094600	97414000	15370	15370	15370	15370	1
585	20230630	094500	97398630	15380	15380	15380	15380	10
586	20230630	094400	97244830	15370	15370	15440	15370	202
587	20230630	094300	94127580	15380	15350	15380	15350	90
588	20230630	094200	92744600	15340	15340	15340	15340	2
589	20230630	094100	92713920	15350	15300	15350	15300	501
590	20230630	094000	85023630	15350	15350	15350	15350	0
591	20230630	093900	85023630	15350	15350	15350	15350	0
592	20230630	093800	85023630	15350	15350	15350	15350	0
593	20230630	093700	85023630	15350	15350	15350	15350	1
594	20230630	093600	85008280	15360	15360	15360	15360	1
595	20230630	093500	84992920	15250	15240	15300	15240	211
596	20230630	093400	81769290	15300	15200	15300	15200	8
597	20230630	093300	81647510	15260	15260	15260	15260	3
598	20230630	093200	81601730	15220	15220	15220	15220	1
599	20230630	093100	81586510	15220	15220	15220	15220	20
600	20230630	093000	81282110	15210	15210	15210	15210	0
601	20230630	092900	81282110	15210	15210	15210	15210	66
602	20230630	092800	80278250	15220	15220	15220	15220	18
603	20230630	092700	80004290	15250	15420	15420	15230	247
604	20230630	092600	76240230	15240	15210	15450	15210	562
605	20230630	092500	67610910	15430	15430	15430	15430	0
606	20230630	092400	67610910	15430	15430	15430	15430	0
607	20230630	092300	67610910	15430	15200	15440	15150	458
608	20230630	092200	60618540	15110	15110	15110	15110	100
609	20230630	092100	59107540	15110	15140	15140	15110	12
610	20230630	092000	58926160	15140	15140	15140	15140	9
611	20230630	091900	58789900	15140	15140	15140	15140	2
612	20230630	091800	58759620	15140	15140	15140	15140	33
613	20230630	091700	58260000	15090	15090	15090	15090	0
614	20230630	091600	58260000	15090	15080	15090	15080	239
615	20230630	091500	54653960	15090	15050	15090	15050	177
616	20230630	091400	51984110	15060	15080	15080	15060	73
617	20230630	091300	50883290	15090	15160	15160	15090	1171
618	20230630	091200	33186120	15160	15160	15160	15160	20
619	20230630	091100	32882920	15170	15180	15180	15170	519
620	20230630	091000	25004510	15220	15260	15350	15220	620
621	20230630	090900	15550730	15430	15260	15430	15260	236
622	20230630	090800	11933660	15450	15450	15450	15450	120
623	20230630	090700	10079660	15450	15280	15450	15260	122
624	20230630	090600	8198600	15260	15260	15260	15260	0
625	20230630	090500	8198600	15260	15260	15260	15260	99
626	20230630	090400	6687860	15180	15260	15260	15180	22
627	20230630	090300	6352300	15290	15290	15290	15290	0
628	20230630	090200	6352300	15290	15290	15290	15290	0
629	20230630	090100	6352300	15290	15290	15290	15290	2
630	20230630	090000	6321720	15290	15110	15290	15110	417