KissMeData/095190/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	194500	189867685	2715	2715	2715	2715	716
3	20230630	194400	189867685	2715	2715	2715	2715	0
4	20230630	194300	189867685	2715	2715	2715	2715	0
5	20230630	194200	189867685	2715	2715	2715	2715	0
6	20230630	194100	189867685	2715	2715	2715	2715	0
7	20230630	194000	189867685	2715	2715	2715	2715	0
8	20230630	193900	189867685	2715	2715	2715	2715	0
9	20230630	193800	189867685	2715	2715	2715	2715	0
10	20230630	193700	189867685	2715	2715	2715	2715	0
11	20230630	193600	189867685	2715	2715	2715	2715	0
12	20230630	193500	189867685	2715	2715	2715	2715	0
13	20230630	193400	189867685	2715	2715	2715	2715	0
14	20230630	193300	189867685	2715	2715	2715	2715	0
15	20230630	193200	189867685	2715	2715	2715	2715	0
16	20230630	193100	189867685	2715	2715	2715	2715	0
17	20230630	193000	189867685	2715	2715	2715	2715	0
18	20230630	192900	189867685	2715	2715	2715	2715	0
19	20230630	192800	189867685	2715	2715	2715	2715	0
20	20230630	192700	189867685	2715	2715	2715	2715	0
21	20230630	192600	189867685	2715	2715	2715	2715	0
22	20230630	192500	189867685	2715	2715	2715	2715	0
23	20230630	192400	189867685	2715	2715	2715	2715	0
24	20230630	192300	189867685	2715	2715	2715	2715	0
25	20230630	192200	189867685	2715	2715	2715	2715	0
26	20230630	192100	189867685	2715	2715	2715	2715	0
27	20230630	192000	189867685	2715	2715	2715	2715	0
28	20230630	191900	189867685	2715	2715	2715	2715	0
29	20230630	191800	189867685	2715	2715	2715	2715	0
30	20230630	191700	189867685	2715	2715	2715	2715	0
31	20230630	191600	189867685	2715	2715	2715	2715	0
32	20230630	191500	189867685	2715	2715	2715	2715	716
33	20230630	191400	189867685	2715	2715	2715	2715	0
34	20230630	191300	189867685	2715	2715	2715	2715	0
35	20230630	191200	189867685	2715	2715	2715	2715	0
36	20230630	191100	189867685	2715	2715	2715	2715	0
37	20230630	191000	189867685	2715	2715	2715	2715	0
38	20230630	190900	189867685	2715	2715	2715	2715	0
39	20230630	190800	189867685	2715	2715	2715	2715	0
40	20230630	190700	189867685	2715	2715	2715	2715	0
41	20230630	190600	189867685	2715	2715	2715	2715	0
42	20230630	190500	189867685	2715	2715	2715	2715	0
43	20230630	190400	189867685	2715	2715	2715	2715	0
44	20230630	190300	189867685	2715	2715	2715	2715	0
45	20230630	190200	189867685	2715	2715	2715	2715	0
46	20230630	190100	189867685	2715	2715	2715	2715	0
47	20230630	190000	189867685	2715	2715	2715	2715	0
48	20230630	185900	189867685	2715	2715	2715	2715	0
49	20230630	185800	189867685	2715	2715	2715	2715	0
50	20230630	185700	189867685	2715	2715	2715	2715	0
51	20230630	185600	189867685	2715	2715	2715	2715	0
52	20230630	185500	189867685	2715	2715	2715	2715	0
53	20230630	185400	189867685	2715	2715	2715	2715	0
54	20230630	185300	189867685	2715	2715	2715	2715	0
55	20230630	185200	189867685	2715	2715	2715	2715	0
56	20230630	185100	189867685	2715	2715	2715	2715	0
57	20230630	185000	189867685	2715	2715	2715	2715	0
58	20230630	184900	189867685	2715	2715	2715	2715	0
59	20230630	184800	189867685	2715	2715	2715	2715	0
60	20230630	184700	189867685	2715	2715	2715	2715	0
61	20230630	184600	189867685	2715	2715	2715	2715	0
62	20230630	184500	189867685	2715	2715	2715	2715	716
63	20230630	184400	189867685	2715	2715	2715	2715	0
64	20230630	184300	189867685	2715	2715	2715	2715	0
65	20230630	184200	189867685	2715	2715	2715	2715	0
66	20230630	184100	189867685	2715	2715	2715	2715	0
67	20230630	184000	189867685	2715	2715	2715	2715	0
68	20230630	183900	189867685	2715	2715	2715	2715	0
69	20230630	183800	189867685	2715	2715	2715	2715	0
70	20230630	183700	189867685	2715	2715	2715	2715	0
71	20230630	183600	189867685	2715	2715	2715	2715	0
72	20230630	183500	189867685	2715	2715	2715	2715	0
73	20230630	183400	189867685	2715	2715	2715	2715	0
74	20230630	183300	189867685	2715	2715	2715	2715	0
75	20230630	183200	189867685	2715	2715	2715	2715	0
76	20230630	183100	189867685	2715	2715	2715	2715	0
77	20230630	183000	189867685	2715	2715	2715	2715	0
78	20230630	182900	189867685	2715	2715	2715	2715	0
79	20230630	182800	189867685	2715	2715	2715	2715	0
80	20230630	182700	189867685	2715	2715	2715	2715	0
81	20230630	182600	189867685	2715	2715	2715	2715	0
82	20230630	182500	189867685	2715	2715	2715	2715	0
83	20230630	182400	189867685	2715	2715	2715	2715	0
84	20230630	182300	189867685	2715	2715	2715	2715	0
85	20230630	182200	189867685	2715	2715	2715	2715	0
86	20230630	182100	189867685	2715	2715	2715	2715	0
87	20230630	182000	189867685	2715	2715	2715	2715	0
88	20230630	181900	189867685	2715	2715	2715	2715	0
89	20230630	181800	189867685	2715	2715	2715	2715	0
90	20230630	181700	189867685	2715	2715	2715	2715	0
91	20230630	181600	189867685	2715	2715	2715	2715	0
92	20230630	181500	189867685	2715	2715	2715	2715	716
93	20230630	181400	189867685	2715	2715	2715	2715	0
94	20230630	181300	189867685	2715	2715	2715	2715	0
95	20230630	181200	189867685	2715	2715	2715	2715	0
96	20230630	181100	189867685	2715	2715	2715	2715	0
97	20230630	181000	189867685	2715	2715	2715	2715	0
98	20230630	180900	189867685	2715	2715	2715	2715	0
99	20230630	180800	189867685	2715	2715	2715	2715	0
100	20230630	180700	189867685	2715	2715	2715	2715	0
101	20230630	180600	189867685	2715	2715	2715	2715	0
102	20230630	180500	189867685	2715	2715	2715	2715	0
103	20230630	180400	189867685	2715	2715	2715	2715	0
104	20230630	180300	189867685	2715	2715	2715	2715	0
105	20230630	180200	189867685	2715	2715	2715	2715	0
106	20230630	180100	189867685	2715	2715	2715	2715	0
107	20230630	180000	189867685	2715	2715	2715	2715	0
108	20230630	175900	189867685	2715	2715	2715	2715	0
109	20230630	175800	189867685	2715	2715	2715	2715	0
110	20230630	175700	189867685	2715	2715	2715	2715	0
111	20230630	175600	189867685	2715	2715	2715	2715	0
112	20230630	175500	189867685	2715	2715	2715	2715	0
113	20230630	175400	189867685	2715	2715	2715	2715	0
114	20230630	175300	189867685	2715	2715	2715	2715	0
115	20230630	175200	189867685	2715	2715	2715	2715	0
116	20230630	175100	189867685	2715	2715	2715	2715	0
117	20230630	175000	189867685	2715	2715	2715	2715	0
118	20230630	174900	189867685	2715	2715	2715	2715	0
119	20230630	174800	189867685	2715	2715	2715	2715	0
120	20230630	174700	189867685	2715	2715	2715	2715	0
121	20230630	174600	189867685	2715	2715	2715	2715	0
122	20230630	174500	189867685	2715	2715	2715	2715	716
123	20230630	174400	189867685	2715	2715	2715	2715	0
124	20230630	174300	189867685	2715	2715	2715	2715	0
125	20230630	174200	189867685	2715	2715	2715	2715	0
126	20230630	174100	189867685	2715	2715	2715	2715	0
127	20230630	174000	189867685	2715	2715	2715	2715	0
128	20230630	173900	189867685	2715	2715	2715	2715	0
129	20230630	173800	189867685	2715	2715	2715	2715	0
130	20230630	173700	189867685	2715	2715	2715	2715	0
131	20230630	173600	189867685	2715	2715	2715	2715	0
132	20230630	173500	189867685	2715	2715	2715	2715	0
133	20230630	173400	189867685	2715	2715	2715	2715	0
134	20230630	173300	189867685	2715	2715	2715	2715	0
135	20230630	173200	189867685	2715	2715	2715	2715	0
136	20230630	173100	189867685	2715	2715	2715	2715	0
137	20230630	173000	189867685	2715	2715	2715	2715	0
138	20230630	172900	189867685	2715	2715	2715	2715	0
139	20230630	172800	189867685	2715	2715	2715	2715	0
140	20230630	172700	189867685	2715	2715	2715	2715	0
141	20230630	172600	189867685	2715	2715	2715	2715	0
142	20230630	172500	189867685	2715	2715	2715	2715	0
143	20230630	172400	189867685	2715	2715	2715	2715	0
144	20230630	172300	189867685	2715	2715	2715	2715	0
145	20230630	172200	189867685	2715	2715	2715	2715	0
146	20230630	172100	189867685	2715	2715	2715	2715	0
147	20230630	172000	189867685	2715	2715	2715	2715	0
148	20230630	171900	189867685	2715	2715	2715	2715	0
149	20230630	171800	189867685	2715	2715	2715	2715	0
150	20230630	171700	189867685	2715	2715	2715	2715	0
151	20230630	171600	189867685	2715	2715	2715	2715	0
152	20230630	171500	189867685	2715	2715	2715	2715	716
153	20230630	171400	189867685	2715	2715	2715	2715	0
154	20230630	171300	189867685	2715	2715	2715	2715	0
155	20230630	171200	189867685	2715	2715	2715	2715	0
156	20230630	171100	189867685	2715	2715	2715	2715	0
157	20230630	171000	189867685	2715	2715	2715	2715	0
158	20230630	170900	189867685	2715	2715	2715	2715	0
159	20230630	170800	189867685	2715	2715	2715	2715	0
160	20230630	170700	189867685	2715	2715	2715	2715	0
161	20230630	170600	189867685	2715	2715	2715	2715	0
162	20230630	170500	189867685	2715	2715	2715	2715	0
163	20230630	170400	189867685	2715	2715	2715	2715	0
164	20230630	170300	189867685	2715	2715	2715	2715	0
165	20230630	170200	189867685	2715	2715	2715	2715	0
166	20230630	170100	189867685	2715	2715	2715	2715	0
167	20230630	170000	189867685	2715	2715	2715	2715	0
168	20230630	165900	189867685	2715	2715	2715	2715	0
169	20230630	165800	189867685	2715	2715	2715	2715	0
170	20230630	165700	189867685	2715	2715	2715	2715	0
171	20230630	165600	189867685	2715	2715	2715	2715	0
172	20230630	165500	189867685	2715	2715	2715	2715	0
173	20230630	165400	189867685	2715	2715	2715	2715	0
174	20230630	165300	189867685	2715	2715	2715	2715	0
175	20230630	165200	189867685	2715	2715	2715	2715	0
176	20230630	165100	189867685	2715	2715	2715	2715	0
177	20230630	165000	189867685	2715	2715	2715	2715	0
178	20230630	164900	189867685	2715	2715	2715	2715	0
179	20230630	164800	189867685	2715	2715	2715	2715	0
180	20230630	164700	189867685	2715	2715	2715	2715	0
181	20230630	164600	189867685	2715	2715	2715	2715	0
182	20230630	164500	189867685	2715	2715	2715	2715	716
183	20230630	164400	189867685	2715	2715	2715	2715	0
184	20230630	164300	189867685	2715	2715	2715	2715	0
185	20230630	164200	189867685	2715	2715	2715	2715	0
186	20230630	164100	189867685	2715	2715	2715	2715	0
187	20230630	164000	189867685	2715	2715	2715	2715	0
188	20230630	163900	189867685	2715	2715	2715	2715	0
189	20230630	163800	189867685	2715	2715	2715	2715	0
190	20230630	163700	189867685	2715	2715	2715	2715	0
191	20230630	163600	189867685	2715	2715	2715	2715	0
192	20230630	163500	189867685	2715	2715	2715	2715	0
193	20230630	163400	189867685	2715	2715	2715	2715	0
194	20230630	163300	189867685	2715	2715	2715	2715	0
195	20230630	163200	189867685	2715	2715	2715	2715	0
196	20230630	163100	189867685	2715	2715	2715	2715	0
197	20230630	163000	189867685	2715	2715	2715	2715	0
198	20230630	162900	189867685	2715	2715	2715	2715	0
199	20230630	162800	189867685	2715	2715	2715	2715	0
200	20230630	162700	189867685	2715	2715	2715	2715	0
201	20230630	162600	189867685	2715	2715	2715	2715	0
202	20230630	162500	189867685	2715	2715	2715	2715	0
203	20230630	162400	189867685	2715	2715	2715	2715	0
204	20230630	162300	189867685	2715	2715	2715	2715	0
205	20230630	162200	189867685	2715	2715	2715	2715	0
206	20230630	162100	189867685	2715	2715	2715	2715	0
207	20230630	162000	189867685	2715	2715	2715	2715	0
208	20230630	161900	189867685	2715	2715	2715	2715	0
209	20230630	161800	189867685	2715	2715	2715	2715	0
210	20230630	161700	189867685	2715	2715	2715	2715	0
211	20230630	161600	189867685	2715	2715	2715	2715	0
212	20230630	161500	189867685	2715	2715	2715	2715	716
213	20230630	161400	189867685	2715	2715	2715	2715	0
214	20230630	161300	189867685	2715	2715	2715	2715	0
215	20230630	161200	189867685	2715	2715	2715	2715	0
216	20230630	161100	189867685	2715	2715	2715	2715	0
217	20230630	161000	189867685	2715	2715	2715	2715	0
218	20230630	160900	189867685	2715	2715	2715	2715	0
219	20230630	160800	189867685	2715	2715	2715	2715	0
220	20230630	160700	189867685	2715	2715	2715	2715	0
221	20230630	160600	189867685	2715	2715	2715	2715	0
222	20230630	160500	189867685	2715	2715	2715	2715	0
223	20230630	160400	189867685	2715	2715	2715	2715	0
224	20230630	160300	189867685	2715	2715	2715	2715	0
225	20230630	160200	189867685	2715	2715	2715	2715	0
226	20230630	160100	189867685	2715	2715	2715	2715	0
227	20230630	160000	189867685	2715	2715	2715	2715	0
228	20230630	155900	189867685	2715	2715	2715	2715	0
229	20230630	155800	189867685	2715	2715	2715	2715	0
230	20230630	155700	189867685	2715	2715	2715	2715	0
231	20230630	155600	189867685	2715	2715	2715	2715	0
232	20230630	155500	189867685	2715	2715	2715	2715	0
233	20230630	155400	189867685	2715	2715	2715	2715	0
234	20230630	155300	189867685	2715	2715	2715	2715	0
235	20230630	155200	189867685	2715	2715	2715	2715	0
236	20230630	155100	189867685	2715	2715	2715	2715	0
237	20230630	155000	189867685	2715	2715	2715	2715	0
238	20230630	154900	189867685	2715	2715	2715	2715	0
239	20230630	154800	189867685	2715	2715	2715	2715	0
240	20230630	154700	189867685	2715	2715	2715	2715	0
241	20230630	154600	189867685	2715	2715	2715	2715	0
242	20230630	154500	189867685	2715	2715	2715	2715	716
243	20230630	154400	189867685	2715	2715	2715	2715	0
244	20230630	154300	189867685	2715	2715	2715	2715	0
245	20230630	154200	189867685	2715	2715	2715	2715	0
246	20230630	154100	189867685	2715	2715	2715	2715	0
247	20230630	154000	189867685	2715	2715	2715	2715	0
248	20230630	153900	189867685	2715	2715	2715	2715	0
249	20230630	153800	189867685	2715	2715	2715	2715	0
250	20230630	153700	189867685	2715	2715	2715	2715	0
251	20230630	153600	189867685	2715	2715	2715	2715	0
252	20230630	153500	189867685	2715	2715	2715	2715	0
253	20230630	153400	189867685	2715	2715	2715	2715	0
254	20230630	153300	189867685	2715	2715	2715	2715	0
255	20230630	153200	189867685	2715	2715	2715	2715	0
256	20230630	153100	189867685	2715	2715	2715	2715	0
257	20230630	153000	189867685	2715	2715	2715	2715	716
258	20230630	152900	187923745	2710	2710	2710	2710	0
259	20230630	152800	187923745	2710	2710	2710	2710	0
260	20230630	152700	187923745	2710	2710	2710	2710	0
261	20230630	152600	187923745	2710	2710	2710	2710	0
262	20230630	152500	187923745	2710	2710	2710	2710	0
263	20230630	152400	187923745	2710	2710	2710	2710	0
264	20230630	152300	187923745	2710	2710	2710	2710	0
265	20230630	152200	187923745	2710	2710	2710	2710	0
266	20230630	152100	187923745	2710	2710	2710	2710	0
267	20230630	152000	187923745	2710	2710	2710	2710	0
268	20230630	151900	187923745	2710	2710	2710	2710	93
269	20230630	151800	187671715	2720	2720	2720	2720	0
270	20230630	151700	187671715	2720	2715	2720	2715	943
271	20230630	151600	185107670	2720	2720	2720	2720	0
272	20230630	151500	185107670	2720	2720	2720	2720	0
273	20230630	151400	185107670	2720	2705	2720	2705	201
274	20230630	151300	184563950	2705	2705	2705	2705	0
275	20230630	151200	184563950	2705	2710	2710	2705	281
276	20230630	151100	183803685	2720	2720	2720	2720	0
277	20230630	151000	183803685	2720	2720	2720	2720	0
278	20230630	150900	183803685	2720	2720	2720	2720	0
279	20230630	150800	183803685	2720	2720	2720	2720	0
280	20230630	150700	183803685	2720	2720	2720	2720	0
281	20230630	150600	183803685	2720	2720	2720	2720	0
282	20230630	150500	183803685	2720	2710	2720	2710	7
283	20230630	150400	183784705	2720	2710	2720	2710	518
284	20230630	150300	182380915	2720	2705	2720	2705	101
285	20230630	150200	182107695	2720	2720	2720	2720	0
286	20230630	150100	182107695	2720	2720	2720	2720	0
287	20230630	150000	182107695	2720	2720	2720	2705	333
288	20230630	145900	181205810	2710	2710	2710	2710	0
289	20230630	145800	181205810	2710	2710	2710	2710	1000
290	20230630	145700	178495810	2720	2720	2720	2720	0
291	20230630	145600	178495810	2720	2720	2720	2720	0
292	20230630	145500	178495810	2720	2720	2720	2720	0
293	20230630	145400	178495810	2720	2720	2720	2720	0
294	20230630	145300	178495810	2720	2720	2720	2710	1202
295	20230630	145200	175237560	2720	2720	2720	2720	271
296	20230630	145100	174500440	2730	2730	2730	2730	0
297	20230630	145000	174500440	2730	2730	2730	2730	1
298	20230630	144900	174497710	2730	2730	2730	2730	600
299	20230630	144800	172859710	2730	2730	2730	2730	0
300	20230630	144700	172859710	2730	2730	2730	2730	1
301	20230630	144600	172856980	2720	2730	2730	2720	602
302	20230630	144500	171213530	2730	2730	2730	2730	1
303	20230630	144400	171210800	2720	2720	2720	2715	1263
304	20230630	144300	167781390	2720	2725	2725	2720	1462
305	20230630	144200	163804135	2725	2725	2725	2725	18
306	20230630	144100	163755085	2725	2725	2725	2725	0
307	20230630	144000	163755085	2725	2725	2725	2725	1
308	20230630	143900	163752360	2730	2730	2730	2730	0
309	20230630	143800	163752360	2730	2730	2730	2730	0
310	20230630	143700	163752360	2730	2730	2730	2730	0
311	20230630	143600	163752360	2730	2730	2730	2730	20
312	20230630	143500	163697760	2730	2730	2730	2730	0
313	20230630	143400	163697760	2730	2730	2730	2730	0
314	20230630	143300	163697760	2730	2730	2730	2730	500
315	20230630	143200	162332760	2730	2730	2730	2730	0
316	20230630	143100	162332760	2730	2730	2730	2730	6
317	20230630	143000	162316380	2725	2725	2725	2725	498
318	20230630	142900	160959330	2720	2720	2720	2720	0
319	20230630	142800	160959330	2720	2725	2725	2720	24
320	20230630	142700	160894000	2725	2725	2725	2725	0
321	20230630	142600	160894000	2725	2725	2725	2725	20
322	20230630	142500	160839500	2725	2725	2725	2725	0
323	20230630	142400	160839500	2725	2725	2725	2725	0
324	20230630	142300	160839500	2725	2725	2725	2725	206
325	20230630	142200	160278150	2725	2725	2725	2725	1
326	20230630	142100	160275425	2725	2725	2725	2725	4
327	20230630	142000	160264525	2720	2720	2720	2720	0
328	20230630	141900	160264525	2720	2720	2720	2720	0
329	20230630	141800	160264525	2720	2720	2720	2720	0
330	20230630	141700	160264525	2720	2720	2720	2720	117
331	20230630	141600	159946285	2725	2725	2725	2725	0
332	20230630	141500	159946285	2725	2725	2725	2725	30
333	20230630	141400	159864535	2725	2725	2725	2725	1
334	20230630	141300	159861810	2725	2725	2725	2725	500
335	20230630	141200	158499310	2725	2725	2725	2725	0
336	20230630	141100	158499310	2725	2725	2725	2725	1
337	20230630	141000	158496585	2720	2720	2720	2720	0
338	20230630	140900	158496585	2720	2720	2720	2720	112
339	20230630	140800	158191945	2725	2725	2725	2725	38
340	20230630	140700	158088395	2725	2725	2725	2725	962
341	20230630	140600	155466945	2725	2725	2725	2725	0
342	20230630	140500	155466945	2725	2725	2725	2725	0
343	20230630	140400	155466945	2725	2725	2725	2725	1
344	20230630	140300	155464220	2725	2725	2725	2725	0
345	20230630	140200	155464220	2725	2725	2725	2725	0
346	20230630	140100	155464220	2725	2725	2725	2725	2
347	20230630	140000	155458770	2730	2730	2730	2730	0
348	20230630	135900	155458770	2730	2730	2730	2730	0
349	20230630	135800	155458770	2730	2730	2730	2730	0
350	20230630	135700	155458770	2730	2730	2730	2730	0
351	20230630	135600	155458770	2730	2730	2730	2730	0
352	20230630	135500	155458770	2730	2730	2730	2730	0
353	20230630	135400	155458770	2730	2720	2730	2720	593
354	20230630	135300	153845790	2730	2730	2730	2730	0
355	20230630	135200	153845790	2730	2730	2730	2730	182
356	20230630	135100	153348930	2730	2730	2730	2730	1
357	20230630	135000	153346200	2725	2725	2725	2725	1
358	20230630	134900	153343475	2730	2730	2730	2730	1
359	20230630	134800	153340745	2730	2725	2730	2725	11
360	20230630	134700	153310765	2725	2725	2730	2725	29
361	20230630	134600	153231725	2730	2730	2730	2730	2
362	20230630	134500	153226265	2725	2730	2730	2725	302
363	20230630	134400	152403305	2730	2730	2730	2730	4
364	20230630	134300	152392385	2730	2730	2730	2730	263
365	20230630	134200	151674395	2730	2730	2730	2730	2
366	20230630	134100	151668935	2730	2730	2730	2730	1
367	20230630	134000	151666205	2730	2730	2730	2730	303
368	20230630	133900	150839015	2730	2730	2730	2730	5
369	20230630	133800	150825365	2730	2730	2730	2730	6
370	20230630	133700	150808985	2730	2725	2730	2720	311
371	20230630	133600	149962990	2730	2730	2730	2730	13
372	20230630	133500	149927500	2730	2730	2730	2725	215
373	20230630	133400	149341540	2730	2725	2730	2725	664
374	20230630	133300	147531950	2720	2720	2720	2720	2
375	20230630	133200	147526510	2725	2725	2725	2725	3
376	20230630	133100	147518335	2725	2720	2725	2720	1293
377	20230630	133000	144001370	2720	2720	2720	2720	12
378	20230630	132900	143968730	2720	2720	2720	2720	10
379	20230630	132800	143941530	2720	2720	2720	2720	0
380	20230630	132700	143941530	2720	2720	2720	2720	4
381	20230630	132600	143930650	2720	2715	2720	2715	1562
382	20230630	132500	139689780	2710	2710	2710	2710	0
383	20230630	132400	139689780	2710	2710	2710	2710	100
384	20230630	132300	139418780	2715	2715	2715	2715	0
385	20230630	132200	139418780	2715	2715	2715	2715	0
386	20230630	132100	139418780	2715	2715	2715	2715	0
387	20230630	132000	139418780	2715	2715	2715	2715	0
388	20230630	131900	139418780	2715	2715	2715	2715	6
389	20230630	131800	139402490	2715	2715	2715	2715	0
390	20230630	131700	139402490	2715	2715	2715	2715	1
391	20230630	131600	139399775	2715	2710	2715	2710	118
392	20230630	131500	139079905	2715	2715	2715	2715	0
393	20230630	131400	139079905	2715	2715	2715	2715	130
394	20230630	131300	138726955	2720	2720	2720	2720	0
395	20230630	131200	138726955	2720	2720	2720	2705	406
396	20230630	131100	137627075	2715	2715	2715	2715	5
397	20230630	131000	137613500	2715	2715	2715	2715	0
398	20230630	130900	137613500	2715	2715	2715	2715	0
399	20230630	130800	137613500	2715	2715	2715	2715	32
400	20230630	130700	137526620	2715	2715	2715	2715	0
401	20230630	130600	137526620	2715	2715	2715	2715	0
402	20230630	130500	137526620	2715	2715	2715	2715	0
403	20230630	130400	137526620	2715	2715	2715	2715	0
404	20230630	130300	137526620	2715	2715	2715	2715	563
405	20230630	130200	135998075	2715	2715	2715	2715	0
406	20230630	130100	135998075	2715	2715	2715	2715	0
407	20230630	130000	135998075	2715	2715	2715	2715	0
408	20230630	125900	135998075	2715	2715	2715	2715	0
409	20230630	125800	135998075	2715	2715	2715	2715	0
410	20230630	125700	135998075	2715	2715	2715	2715	552
411	20230630	125600	134499395	2715	2715	2715	2715	0
412	20230630	125500	134499395	2715	2715	2715	2715	0
413	20230630	125400	134499395	2715	2715	2715	2715	1
414	20230630	125300	134496680	2710	2710	2710	2710	0
415	20230630	125200	134496680	2710	2710	2710	2710	1170
416	20230630	125100	131325980	2710	2710	2710	2710	0
417	20230630	125000	131325980	2710	2710	2710	2710	844
418	20230630	124900	129038740	2715	2715	2715	2715	0
419	20230630	124800	129038740	2715	2715	2715	2715	0
420	20230630	124700	129038740	2715	2715	2715	2715	0
421	20230630	124600	129038740	2715	2715	2715	2715	0
422	20230630	124500	129038740	2715	2715	2715	2715	0
423	20230630	124400	129038740	2715	2715	2715	2715	552
424	20230630	124300	127540060	2715	2715	2715	2715	0
425	20230630	124200	127540060	2715	2715	2715	2715	0
426	20230630	124100	127540060	2715	2715	2715	2715	0
427	20230630	124000	127540060	2715	2715	2715	2715	182
428	20230630	123900	127045930	2715	2715	2715	2715	0
429	20230630	123800	127045930	2715	2715	2715	2715	0
430	20230630	123700	127045930	2715	2715	2715	2715	0
431	20230630	123600	127045930	2715	2715	2715	2715	183
432	20230630	123500	126549085	2715	2715	2715	2715	549
433	20230630	123400	125058550	2720	2720	2720	2720	0
434	20230630	123300	125058550	2720	2720	2720	2720	0
435	20230630	123200	125058550	2720	2720	2720	2720	1
436	20230630	123100	125055830	2715	2715	2715	2715	184
437	20230630	123000	124556270	2710	2710	2710	2710	0
438	20230630	122900	124556270	2710	2710	2710	2710	200
439	20230630	122800	124014270	2715	2715	2715	2715	252
440	20230630	122700	123330090	2715	2715	2715	2715	500
441	20230630	122600	121972590	2715	2715	2715	2715	368
442	20230630	122500	120973470	2715	2715	2715	2715	0
443	20230630	122400	120973470	2715	2715	2715	2715	0
444	20230630	122300	120973470	2715	2715	2715	2715	0
445	20230630	122200	120973470	2715	2715	2715	2715	0
446	20230630	122100	120973470	2715	2715	2715	2715	0
447	20230630	122000	120973470	2715	2715	2715	2715	0
448	20230630	121900	120973470	2715	2715	2715	2715	0
449	20230630	121800	120973470	2715	2715	2715	2715	10
450	20230630	121700	120946320	2720	2720	2720	2720	13
451	20230630	121600	120910960	2720	2720	2720	2720	3
452	20230630	121500	120902800	2710	2715	2715	2710	37
453	20230630	121400	120802415	2715	2715	2715	2715	32
454	20230630	121300	120715535	2715	2715	2715	2715	633
455	20230630	121200	118996940	2720	2720	2720	2720	2
456	20230630	121100	118991500	2715	2715	2715	2715	0
457	20230630	121000	118991500	2715	2715	2715	2715	0
458	20230630	120900	118991500	2715	2715	2715	2715	1
459	20230630	120800	118988785	2715	2715	2715	2715	1
460	20230630	120700	118986070	2715	2715	2715	2715	29
461	20230630	120600	118907335	2715	2715	2715	2715	0
462	20230630	120500	118907335	2715	2715	2715	2715	0
463	20230630	120400	118907335	2715	2715	2715	2715	0
464	20230630	120300	118907335	2715	2715	2715	2715	0
465	20230630	120200	118907335	2715	2715	2715	2715	0
466	20230630	120100	118907335	2715	2715	2715	2715	0
467	20230630	120000	118907335	2715	2715	2715	2715	0
468	20230630	115900	118907335	2715	2715	2715	2715	150
469	20230630	115800	118500085	2715	2715	2715	2715	0
470	20230630	115700	118500085	2715	2715	2715	2715	164
471	20230630	115600	118054825	2720	2720	2720	2720	0
472	20230630	115500	118054825	2720	2720	2720	2720	1
473	20230630	115400	118052105	2720	2720	2720	2720	0
474	20230630	115300	118052105	2720	2720	2720	2720	0
475	20230630	115200	118052105	2720	2720	2720	2720	0
476	20230630	115100	118052105	2720	2715	2720	2715	352
477	20230630	115000	117096420	2715	2715	2715	2715	0
478	20230630	114900	117096420	2715	2715	2715	2715	0
479	20230630	114800	117096420	2715	2715	2715	2715	0
480	20230630	114700	117096420	2715	2715	2715	2715	250
481	20230630	114600	116417670	2715	2715	2715	2715	0
482	20230630	114500	116417670	2715	2715	2715	2715	250
483	20230630	114400	115738920	2715	2715	2715	2715	0
484	20230630	114300	115738920	2715	2715	2715	2715	0
485	20230630	114200	115738920	2715	2715	2715	2715	1
486	20230630	114100	115736205	2715	2715	2715	2715	0
487	20230630	114000	115736205	2715	2715	2715	2715	0
488	20230630	113900	115736205	2715	2715	2715	2715	0
489	20230630	113800	115736205	2715	2715	2715	2715	500
490	20230630	113700	114378705	2720	2720	2720	2720	0
491	20230630	113600	114378705	2720	2720	2720	2720	1
492	20230630	113500	114375985	2720	2720	2720	2720	44
493	20230630	113400	114256305	2715	2715	2715	2715	2
494	20230630	113300	114250875	2725	2725	2725	2725	0
495	20230630	113200	114250875	2725	2725	2725	2725	0
496	20230630	113100	114250875	2725	2725	2725	2725	0
497	20230630	113000	114250875	2725	2725	2725	2725	30
498	20230630	112900	114169125	2725	2725	2725	2725	0
499	20230630	112800	114169125	2725	2725	2725	2725	0
500	20230630	112700	114169125	2725	2725	2725	2725	150
501	20230630	112600	113760375	2725	2725	2725	2725	1
502	20230630	112500	113757650	2720	2720	2720	2720	0
503	20230630	112400	113757650	2720	2720	2720	2720	0
504	20230630	112300	113757650	2720	2720	2720	2720	0
505	20230630	112200	113757650	2720	2720	2720	2720	608
506	20230630	112100	112103890	2720	2720	2720	2720	0
507	20230630	112000	112103890	2720	2720	2720	2720	974
508	20230630	111900	109454610	2720	2720	2720	2720	5
509	20230630	111800	109441010	2715	2715	2715	2715	0
510	20230630	111700	109441010	2715	2715	2715	2715	0
511	20230630	111600	109441010	2715	2715	2715	2715	27
512	20230630	111500	109367705	2715	2715	2715	2715	102
513	20230630	111400	109090775	2720	2715	2720	2715	91
514	20230630	111300	108843260	2720	2715	2720	2715	1046
515	20230630	111200	106003320	2715	2715	2715	2715	0
516	20230630	111100	106003320	2715	2715	2715	2715	0
517	20230630	111000	106003320	2715	2715	2715	2715	1
518	20230630	110900	106000605	2710	2710	2710	2710	0
519	20230630	110800	106000605	2710	2710	2710	2710	1
520	20230630	110700	105997895	2715	2715	2715	2715	150
521	20230630	110600	105590645	2715	2715	2715	2715	0
522	20230630	110500	105590645	2715	2715	2715	2715	0
523	20230630	110400	105590645	2715	2715	2715	2715	1
524	20230630	110300	105587930	2715	2715	2715	2715	0
525	20230630	110200	105587930	2715	2715	2715	2715	0
526	20230630	110100	105587930	2715	2715	2715	2715	0
527	20230630	110000	105587930	2715	2715	2715	2715	1
528	20230630	105900	105585215	2715	2715	2715	2715	4
529	20230630	105800	105574355	2715	2715	2715	2715	0
530	20230630	105700	105574355	2715	2715	2715	2715	0
531	20230630	105600	105574355	2715	2715	2715	2715	0
532	20230630	105500	105574355	2715	2715	2715	2715	10
533	20230630	105400	105547205	2715	2720	2720	2710	1239
534	20230630	105300	102189310	2705	2730	2730	2705	3233
535	20230630	105200	93418950	2730	2730	2730	2730	4
536	20230630	105100	93408030	2730	2730	2730	2730	2
537	20230630	105000	93402570	2730	2735	2735	2730	110
538	20230630	104900	93101770	2735	2735	2735	2735	0
539	20230630	104800	93101770	2735	2735	2735	2735	1
540	20230630	104700	93099035	2730	2725	2730	2725	1200
541	20230630	104600	89823930	2725	2725	2725	2725	93
542	20230630	104500	89570505	2720	2715	2720	2715	3758
543	20230630	104400	79353505	2715	2715	2715	2715	29
544	20230630	104300	79274770	2715	2715	2715	2715	5
545	20230630	104200	79261195	2710	2710	2710	2710	1118
546	20230630	104100	76231415	2710	2710	2710	2710	0
547	20230630	104000	76231415	2710	2710	2710	2710	1
548	20230630	103900	76228705	2700	2700	2700	2700	10
549	20230630	103800	76201705	2710	2710	2710	2710	0
550	20230630	103700	76201705	2710	2710	2710	2710	0
551	20230630	103600	76201705	2710	2710	2710	2710	10
552	20230630	103500	76174605	2710	2710	2710	2710	8
553	20230630	103400	76152925	2710	2710	2710	2710	0
554	20230630	103300	76152925	2710	2700	2710	2695	120
555	20230630	103200	75829070	2710	2710	2710	2710	0
556	20230630	103100	75829070	2710	2710	2710	2710	0
557	20230630	103000	75829070	2710	2705	2710	2705	369
558	20230630	102900	74830850	2705	2700	2705	2700	840
559	20230630	102800	72562755	2700	2700	2700	2700	1
560	20230630	102700	72560055	2695	2695	2695	2695	0
561	20230630	102600	72560055	2695	2700	2700	2695	269
562	20230630	102500	71835010	2700	2700	2700	2700	210
563	20230630	102400	71268010	2700	2700	2700	2700	2
564	20230630	102300	71262610	2700	2700	2700	2700	0
565	20230630	102200	71262610	2700	2700	2700	2700	501
566	20230630	102100	69909910	2700	2700	2700	2700	3
567	20230630	102000	69901810	2700	2700	2700	2700	0
568	20230630	101900	69901810	2700	2700	2700	2700	0
569	20230630	101800	69901810	2700	2700	2700	2700	59
570	20230630	101700	69742510	2700	2700	2700	2700	1
571	20230630	101600	69739810	2695	2695	2695	2695	0
572	20230630	101500	69739810	2695	2695	2695	2695	0
573	20230630	101400	69739810	2695	2695	2695	2695	0
574	20230630	101300	69739810	2695	2695	2695	2695	30
575	20230630	101200	69658960	2695	2695	2695	2695	2
576	20230630	101100	69653570	2695	2695	2695	2695	158
577	20230630	101000	69227760	2705	2705	2705	2705	0
578	20230630	100900	69227760	2705	2705	2705	2705	0
579	20230630	100800	69227760	2705	2705	2705	2705	0
580	20230630	100700	69227760	2705	2705	2705	2705	0
581	20230630	100600	69227760	2705	2705	2705	2705	100
582	20230630	100500	68957260	2705	2705	2705	2705	10
583	20230630	100400	68930210	2705	2705	2705	2705	1
584	20230630	100300	68927505	2695	2695	2695	2695	0
585	20230630	100200	68927505	2695	2695	2695	2695	448
586	20230630	100100	67720145	2695	2695	2695	2695	1000
587	20230630	100000	65025145	2705	2705	2705	2705	1
588	20230630	095900	65022440	2695	2705	2705	2695	194
589	20230630	095800	64497760	2705	2705	2705	2705	0
590	20230630	095700	64497760	2705	2705	2705	2705	11
591	20230630	095600	64468005	2705	2705	2705	2705	0
592	20230630	095500	64468005	2705	2705	2705	2705	0
593	20230630	095400	64468005	2705	2700	2705	2690	1900
594	20230630	095300	59351885	2705	2705	2705	2705	82
595	20230630	095200	59130075	2710	2710	2710	2705	66
596	20230630	095100	58951425	2710	2710	2710	2710	204
597	20230630	095000	58398585	2710	2710	2710	2710	5
598	20230630	094900	58385035	2710	2705	2710	2705	478
599	20230630	094800	57092040	2705	2705	2705	2705	8
600	20230630	094700	57070400	2705	2705	2705	2705	1
601	20230630	094600	57067695	2705	2705	2705	2705	2
602	20230630	094500	57062285	2705	2705	2705	2705	1
603	20230630	094400	57059580	2705	2705	2705	2705	0
604	20230630	094300	57059580	2705	2705	2705	2705	0
605	20230630	094200	57059580	2705	2705	2705	2705	0
606	20230630	094100	57059580	2705	2705	2705	2705	20
607	20230630	094000	57005480	2705	2705	2705	2705	5
608	20230630	093900	56991955	2705	2705	2705	2705	0
609	20230630	093800	56991955	2705	2700	2705	2700	417
610	20230630	093700	55866045	2700	2700	2700	2700	8
611	20230630	093600	55844445	2700	2700	2700	2700	6
612	20230630	093500	55828245	2695	2695	2695	2695	1467
613	20230630	093400	51874680	2695	2695	2695	2695	1
614	20230630	093300	51871985	2695	2695	2695	2695	30
615	20230630	093200	51791135	2695	2695	2695	2695	5
616	20230630	093100	51777660	2675	2680	2680	2675	2000
617	20230630	093000	46422755	2695	2685	2695	2680	151
618	20230630	092900	46018055	2685	2685	2685	2685	22
619	20230630	092800	45958985	2685	2685	2685	2685	0
620	20230630	092700	45958985	2685	2685	2685	2685	0
621	20230630	092600	45958985	2685	2675	2685	2675	689
622	20230630	092500	44111410	2670	2670	2670	2670	666
623	20230630	092400	42333190	2670	2670	2675	2670	252
624	20230630	092300	41659785	2670	2670	2670	2670	126
625	20230630	092200	41323365	2675	2695	2695	2675	4221
626	20230630	092100	30010900	2695	2685	2695	2685	52
627	20230630	092000	29871260	2695	2690	2695	2685	4435
628	20230630	091900	17943260	2695	2695	2695	2695	19
629	20230630	091800	17892055	2695	2695	2695	2695	75
630	20230630	091700	17689930	2700	2700	2700	2700	16
631	20230630	091600	17646730	2700	2690	2700	2690	204
632	20230630	091500	17097950	2690	2695	2700	2690	130
633	20230630	091400	16747685	2695	2695	2695	2690	1335
634	20230630	091300	13154525	2695	2695	2695	2695	284
635	20230630	091200	12389145	2700	2700	2700	2700	70
636	20230630	091100	12200145	2700	2690	2700	2690	92
637	20230630	091000	11952655	2700	2710	2710	2695	1184
638	20230630	090900	8760740	2710	2710	2710	2710	151
639	20230630	090800	8351530	2710	2715	2715	2705	3
640	20230630	090700	8343400	2715	2715	2715	2715	202
641	20230630	090600	7794970	2715	2720	2720	2715	24
642	20230630	090500	7729805	2720	2715	2720	2715	849
643	20230630	090400	5423045	2700	2700	2700	2700	203
644	20230630	090300	4874945	2700	2700	2700	2695	235
645	20230630	090200	4241245	2700	2700	2715	2700	134
646	20230630	090100	3879430	2705	2705	2705	2705	500
647	20230630	090000	2526930	2710	2710	2710	2695	933