KissMeData/155660/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	200200	170507145	5040	5040	5040	5040	1085
3	20230630	200100	170507145	5040	5040	5040	5040	0
4	20230630	200000	170507145	5040	5040	5040	5040	0
5	20230630	195900	170507145	5040	5040	5040	5040	0
6	20230630	195800	170507145	5040	5040	5040	5040	0
7	20230630	195700	170507145	5040	5040	5040	5040	0
8	20230630	195600	170507145	5040	5040	5040	5040	0
9	20230630	195500	170507145	5040	5040	5040	5040	0
10	20230630	195400	170507145	5040	5040	5040	5040	0
11	20230630	195300	170507145	5040	5040	5040	5040	0
12	20230630	195200	170507145	5040	5040	5040	5040	0
13	20230630	195100	170507145	5040	5040	5040	5040	0
14	20230630	195000	170507145	5040	5040	5040	5040	0
15	20230630	194900	170507145	5040	5040	5040	5040	0
16	20230630	194800	170507145	5040	5040	5040	5040	0
17	20230630	194700	170507145	5040	5040	5040	5040	0
18	20230630	194600	170507145	5040	5040	5040	5040	0
19	20230630	194500	170507145	5040	5040	5040	5040	0
20	20230630	194400	170507145	5040	5040	5040	5040	0
21	20230630	194300	170507145	5040	5040	5040	5040	0
22	20230630	194200	170507145	5040	5040	5040	5040	0
23	20230630	194100	170507145	5040	5040	5040	5040	0
24	20230630	194000	170507145	5040	5040	5040	5040	0
25	20230630	193900	170507145	5040	5040	5040	5040	0
26	20230630	193800	170507145	5040	5040	5040	5040	0
27	20230630	193700	170507145	5040	5040	5040	5040	0
28	20230630	193600	170507145	5040	5040	5040	5040	0
29	20230630	193500	170507145	5040	5040	5040	5040	0
30	20230630	193400	170507145	5040	5040	5040	5040	0
31	20230630	193300	170507145	5040	5040	5040	5040	0
32	20230630	193200	170507145	5040	5040	5040	5040	1085
33	20230630	193100	170507145	5040	5040	5040	5040	0
34	20230630	193000	170507145	5040	5040	5040	5040	0
35	20230630	192900	170507145	5040	5040	5040	5040	0
36	20230630	192800	170507145	5040	5040	5040	5040	0
37	20230630	192700	170507145	5040	5040	5040	5040	0
38	20230630	192600	170507145	5040	5040	5040	5040	0
39	20230630	192500	170507145	5040	5040	5040	5040	0
40	20230630	192400	170507145	5040	5040	5040	5040	0
41	20230630	192300	170507145	5040	5040	5040	5040	0
42	20230630	192200	170507145	5040	5040	5040	5040	0
43	20230630	192100	170507145	5040	5040	5040	5040	0
44	20230630	192000	170507145	5040	5040	5040	5040	0
45	20230630	191900	170507145	5040	5040	5040	5040	0
46	20230630	191800	170507145	5040	5040	5040	5040	0
47	20230630	191700	170507145	5040	5040	5040	5040	0
48	20230630	191600	170507145	5040	5040	5040	5040	0
49	20230630	191500	170507145	5040	5040	5040	5040	0
50	20230630	191400	170507145	5040	5040	5040	5040	0
51	20230630	191300	170507145	5040	5040	5040	5040	0
52	20230630	191200	170507145	5040	5040	5040	5040	0
53	20230630	191100	170507145	5040	5040	5040	5040	0
54	20230630	191000	170507145	5040	5040	5040	5040	0
55	20230630	190900	170507145	5040	5040	5040	5040	0
56	20230630	190800	170507145	5040	5040	5040	5040	0
57	20230630	190700	170507145	5040	5040	5040	5040	0
58	20230630	190600	170507145	5040	5040	5040	5040	0
59	20230630	190500	170507145	5040	5040	5040	5040	0
60	20230630	190400	170507145	5040	5040	5040	5040	0
61	20230630	190300	170507145	5040	5040	5040	5040	0
62	20230630	190200	170507145	5040	5040	5040	5040	1085
63	20230630	190100	170507145	5040	5040	5040	5040	0
64	20230630	190000	170507145	5040	5040	5040	5040	0
65	20230630	185900	170507145	5040	5040	5040	5040	0
66	20230630	185800	170507145	5040	5040	5040	5040	0
67	20230630	185700	170507145	5040	5040	5040	5040	0
68	20230630	185600	170507145	5040	5040	5040	5040	0
69	20230630	185500	170507145	5040	5040	5040	5040	0
70	20230630	185400	170507145	5040	5040	5040	5040	0
71	20230630	185300	170507145	5040	5040	5040	5040	0
72	20230630	185200	170507145	5040	5040	5040	5040	0
73	20230630	185100	170507145	5040	5040	5040	5040	0
74	20230630	185000	170507145	5040	5040	5040	5040	0
75	20230630	184900	170507145	5040	5040	5040	5040	0
76	20230630	184800	170507145	5040	5040	5040	5040	0
77	20230630	184700	170507145	5040	5040	5040	5040	0
78	20230630	184600	170507145	5040	5040	5040	5040	0
79	20230630	184500	170507145	5040	5040	5040	5040	0
80	20230630	184400	170507145	5040	5040	5040	5040	0
81	20230630	184300	170507145	5040	5040	5040	5040	0
82	20230630	184200	170507145	5040	5040	5040	5040	0
83	20230630	184100	170507145	5040	5040	5040	5040	0
84	20230630	184000	170507145	5040	5040	5040	5040	0
85	20230630	183900	170507145	5040	5040	5040	5040	0
86	20230630	183800	170507145	5040	5040	5040	5040	0
87	20230630	183700	170507145	5040	5040	5040	5040	0
88	20230630	183600	170507145	5040	5040	5040	5040	0
89	20230630	183500	170507145	5040	5040	5040	5040	0
90	20230630	183400	170507145	5040	5040	5040	5040	0
91	20230630	183300	170507145	5040	5040	5040	5040	0
92	20230630	183200	170507145	5040	5040	5040	5040	1085
93	20230630	183100	170507145	5040	5040	5040	5040	0
94	20230630	183000	170507145	5040	5040	5040	5040	0
95	20230630	182900	170507145	5040	5040	5040	5040	0
96	20230630	182800	170507145	5040	5040	5040	5040	0
97	20230630	182700	170507145	5040	5040	5040	5040	0
98	20230630	182600	170507145	5040	5040	5040	5040	0
99	20230630	182500	170507145	5040	5040	5040	5040	0
100	20230630	182400	170507145	5040	5040	5040	5040	0
101	20230630	182300	170507145	5040	5040	5040	5040	0
102	20230630	182200	170507145	5040	5040	5040	5040	0
103	20230630	182100	170507145	5040	5040	5040	5040	0
104	20230630	182000	170507145	5040	5040	5040	5040	0
105	20230630	181900	170507145	5040	5040	5040	5040	0
106	20230630	181800	170507145	5040	5040	5040	5040	0
107	20230630	181700	170507145	5040	5040	5040	5040	0
108	20230630	181600	170507145	5040	5040	5040	5040	0
109	20230630	181500	170507145	5040	5040	5040	5040	0
110	20230630	181400	170507145	5040	5040	5040	5040	0
111	20230630	181300	170507145	5040	5040	5040	5040	0
112	20230630	181200	170507145	5040	5040	5040	5040	0
113	20230630	181100	170507145	5040	5040	5040	5040	0
114	20230630	181000	170507145	5040	5040	5040	5040	0
115	20230630	180900	170507145	5040	5040	5040	5040	0
116	20230630	180800	170507145	5040	5040	5040	5040	0
117	20230630	180700	170507145	5040	5040	5040	5040	0
118	20230630	180600	170507145	5040	5040	5040	5040	0
119	20230630	180500	170507145	5040	5040	5040	5040	0
120	20230630	180400	170507145	5040	5040	5040	5040	0
121	20230630	180300	170507145	5040	5040	5040	5040	0
122	20230630	180200	170507145	5040	5040	5040	5040	1085
123	20230630	180100	170507145	5040	5040	5040	5040	0
124	20230630	180000	170507145	5040	5040	5040	5040	0
125	20230630	175900	170507145	5040	5040	5040	5040	0
126	20230630	175800	170507145	5040	5040	5040	5040	0
127	20230630	175700	170507145	5040	5040	5040	5040	0
128	20230630	175600	170507145	5040	5040	5040	5040	0
129	20230630	175500	170507145	5040	5040	5040	5040	0
130	20230630	175400	170507145	5040	5040	5040	5040	0
131	20230630	175300	170507145	5040	5040	5040	5040	0
132	20230630	175200	170507145	5040	5040	5040	5040	0
133	20230630	175100	170507145	5040	5040	5040	5040	0
134	20230630	175000	170507145	5040	5040	5040	5040	0
135	20230630	174900	170507145	5040	5040	5040	5040	0
136	20230630	174800	170507145	5040	5040	5040	5040	0
137	20230630	174700	170507145	5040	5040	5040	5040	0
138	20230630	174600	170507145	5040	5040	5040	5040	0
139	20230630	174500	170507145	5040	5040	5040	5040	0
140	20230630	174400	170507145	5040	5040	5040	5040	0
141	20230630	174300	170507145	5040	5040	5040	5040	0
142	20230630	174200	170507145	5040	5040	5040	5040	0
143	20230630	174100	170507145	5040	5040	5040	5040	0
144	20230630	174000	170507145	5040	5040	5040	5040	0
145	20230630	173900	170507145	5040	5040	5040	5040	0
146	20230630	173800	170507145	5040	5040	5040	5040	0
147	20230630	173700	170507145	5040	5040	5040	5040	0
148	20230630	173600	170507145	5040	5040	5040	5040	0
149	20230630	173500	170507145	5040	5040	5040	5040	0
150	20230630	173400	170507145	5040	5040	5040	5040	0
151	20230630	173300	170507145	5040	5040	5040	5040	0
152	20230630	173200	170507145	5040	5040	5040	5040	1085
153	20230630	173100	170507145	5040	5040	5040	5040	0
154	20230630	173000	170507145	5040	5040	5040	5040	0
155	20230630	172900	170507145	5040	5040	5040	5040	0
156	20230630	172800	170507145	5040	5040	5040	5040	0
157	20230630	172700	170507145	5040	5040	5040	5040	0
158	20230630	172600	170507145	5040	5040	5040	5040	0
159	20230630	172500	170507145	5040	5040	5040	5040	0
160	20230630	172400	170507145	5040	5040	5040	5040	0
161	20230630	172300	170507145	5040	5040	5040	5040	0
162	20230630	172200	170507145	5040	5040	5040	5040	0
163	20230630	172100	170507145	5040	5040	5040	5040	0
164	20230630	172000	170507145	5040	5040	5040	5040	0
165	20230630	171900	170507145	5040	5040	5040	5040	0
166	20230630	171800	170507145	5040	5040	5040	5040	0
167	20230630	171700	170507145	5040	5040	5040	5040	0
168	20230630	171600	170507145	5040	5040	5040	5040	0
169	20230630	171500	170507145	5040	5040	5040	5040	0
170	20230630	171400	170507145	5040	5040	5040	5040	0
171	20230630	171300	170507145	5040	5040	5040	5040	0
172	20230630	171200	170507145	5040	5040	5040	5040	0
173	20230630	171100	170507145	5040	5040	5040	5040	0
174	20230630	171000	170507145	5040	5040	5040	5040	0
175	20230630	170900	170507145	5040	5040	5040	5040	0
176	20230630	170800	170507145	5040	5040	5040	5040	0
177	20230630	170700	170507145	5040	5040	5040	5040	0
178	20230630	170600	170507145	5040	5040	5040	5040	0
179	20230630	170500	170507145	5040	5040	5040	5040	0
180	20230630	170400	170507145	5040	5040	5040	5040	0
181	20230630	170300	170507145	5040	5040	5040	5040	0
182	20230630	170200	170507145	5040	5040	5040	5040	1085
183	20230630	170100	170507145	5040	5040	5040	5040	0
184	20230630	170000	170507145	5040	5040	5040	5040	0
185	20230630	165900	170507145	5040	5040	5040	5040	0
186	20230630	165800	170507145	5040	5040	5040	5040	0
187	20230630	165700	170507145	5040	5040	5040	5040	0
188	20230630	165600	170507145	5040	5040	5040	5040	0
189	20230630	165500	170507145	5040	5040	5040	5040	0
190	20230630	165400	170507145	5040	5040	5040	5040	0
191	20230630	165300	170507145	5040	5040	5040	5040	0
192	20230630	165200	170507145	5040	5040	5040	5040	0
193	20230630	165100	170507145	5040	5040	5040	5040	0
194	20230630	165000	170507145	5040	5040	5040	5040	0
195	20230630	164900	170507145	5040	5040	5040	5040	0
196	20230630	164800	170507145	5040	5040	5040	5040	0
197	20230630	164700	170507145	5040	5040	5040	5040	0
198	20230630	164600	170507145	5040	5040	5040	5040	0
199	20230630	164500	170507145	5040	5040	5040	5040	0
200	20230630	164400	170507145	5040	5040	5040	5040	0
201	20230630	164300	170507145	5040	5040	5040	5040	0
202	20230630	164200	170507145	5040	5040	5040	5040	0
203	20230630	164100	170507145	5040	5040	5040	5040	0
204	20230630	164000	170507145	5040	5040	5040	5040	0
205	20230630	163900	170507145	5040	5040	5040	5040	0
206	20230630	163800	170507145	5040	5040	5040	5040	0
207	20230630	163700	170507145	5040	5040	5040	5040	0
208	20230630	163600	170507145	5040	5040	5040	5040	0
209	20230630	163500	170507145	5040	5040	5040	5040	0
210	20230630	163400	170507145	5040	5040	5040	5040	0
211	20230630	163300	170507145	5040	5040	5040	5040	0
212	20230630	163200	170507145	5040	5040	5040	5040	1085
213	20230630	163100	170507145	5040	5040	5040	5040	0
214	20230630	163000	170507145	5040	5040	5040	5040	0
215	20230630	162900	170507145	5040	5040	5040	5040	0
216	20230630	162800	170507145	5040	5040	5040	5040	0
217	20230630	162700	170507145	5040	5040	5040	5040	0
218	20230630	162600	170507145	5040	5040	5040	5040	0
219	20230630	162500	170507145	5040	5040	5040	5040	0
220	20230630	162400	170507145	5040	5040	5040	5040	0
221	20230630	162300	170507145	5040	5040	5040	5040	0
222	20230630	162200	170507145	5040	5040	5040	5040	0
223	20230630	162100	170507145	5040	5040	5040	5040	0
224	20230630	162000	170507145	5040	5040	5040	5040	0
225	20230630	161900	170507145	5040	5040	5040	5040	0
226	20230630	161800	170507145	5040	5040	5040	5040	0
227	20230630	161700	170507145	5040	5040	5040	5040	0
228	20230630	161600	170507145	5040	5040	5040	5040	0
229	20230630	161500	170507145	5040	5040	5040	5040	0
230	20230630	161400	170507145	5040	5040	5040	5040	0
231	20230630	161300	170507145	5040	5040	5040	5040	0
232	20230630	161200	170507145	5040	5040	5040	5040	0
233	20230630	161100	170507145	5040	5040	5040	5040	0
234	20230630	161000	170507145	5040	5040	5040	5040	0
235	20230630	160900	170507145	5040	5040	5040	5040	0
236	20230630	160800	170507145	5040	5040	5040	5040	0
237	20230630	160700	170507145	5040	5040	5040	5040	0
238	20230630	160600	170507145	5040	5040	5040	5040	0
239	20230630	160500	170507145	5040	5040	5040	5040	0
240	20230630	160400	170507145	5040	5040	5040	5040	0
241	20230630	160300	170507145	5040	5040	5040	5040	0
242	20230630	160200	170507145	5040	5040	5040	5040	1085
243	20230630	160100	170507145	5040	5040	5040	5040	0
244	20230630	160000	170507145	5040	5040	5040	5040	0
245	20230630	155900	170507145	5040	5040	5040	5040	0
246	20230630	155800	170507145	5040	5040	5040	5040	0
247	20230630	155700	170507145	5040	5040	5040	5040	0
248	20230630	155600	170507145	5040	5040	5040	5040	0
249	20230630	155500	170507145	5040	5040	5040	5040	0
250	20230630	155400	170507145	5040	5040	5040	5040	0
251	20230630	155300	170507145	5040	5040	5040	5040	0
252	20230630	155200	170507145	5040	5040	5040	5040	0
253	20230630	155100	170507145	5040	5040	5040	5040	0
254	20230630	155000	170507145	5040	5040	5040	5040	0
255	20230630	154900	170507145	5040	5040	5040	5040	0
256	20230630	154800	170507145	5040	5040	5040	5040	0
257	20230630	154700	170507145	5040	5040	5040	5040	0
258	20230630	154600	170507145	5040	5040	5040	5040	0
259	20230630	154500	170507145	5040	5040	5040	5040	0
260	20230630	154400	170507145	5040	5040	5040	5040	0
261	20230630	154300	170507145	5040	5040	5040	5040	0
262	20230630	154200	170507145	5040	5040	5040	5040	0
263	20230630	154100	170507145	5040	5040	5040	5040	0
264	20230630	154000	170507145	5040	5040	5040	5040	0
265	20230630	153900	170507145	5040	5040	5040	5040	0
266	20230630	153800	170507145	5040	5040	5040	5040	0
267	20230630	153700	170507145	5040	5040	5040	5040	0
268	20230630	153600	170507145	5040	5040	5040	5040	0
269	20230630	153500	170507145	5040	5040	5040	5040	0
270	20230630	153400	170507145	5040	5040	5040	5040	0
271	20230630	153300	170507145	5040	5040	5040	5040	0
272	20230630	153200	170507145	5040	5040	5040	5040	1085
273	20230630	153100	170507145	5040	5040	5040	5040	0
274	20230630	153000	170507145	5040	5040	5040	5040	1085
275	20230630	152900	165038745	5030	5030	5030	5030	0
276	20230630	152800	165038745	5030	5030	5030	5030	0
277	20230630	152700	165038745	5030	5030	5030	5030	0
278	20230630	152600	165038745	5030	5030	5030	5030	0
279	20230630	152500	165038745	5030	5030	5030	5030	0
280	20230630	152400	165038745	5030	5030	5030	5030	0
281	20230630	152300	165038745	5030	5030	5030	5030	0
282	20230630	152200	165038745	5030	5030	5030	5030	0
283	20230630	152100	165038745	5030	5030	5030	5030	0
284	20230630	152000	165038745	5030	5030	5030	5030	0
285	20230630	151900	165038745	5030	4995	5030	4995	16
286	20230630	151800	164958405	5030	5000	5030	5000	22
287	20230630	151700	164848375	5000	5000	5000	5000	2
288	20230630	151600	164838375	5040	5010	5040	5000	110
289	20230630	151500	164287345	5010	5010	5010	5010	0
290	20230630	151400	164287345	5010	5010	5010	5010	5
291	20230630	151300	164262295	5010	5010	5010	5010	24
292	20230630	151200	164142055	5040	5040	5040	5040	1
293	20230630	151100	164137015	5040	5030	5040	5030	29
294	20230630	151000	163990915	5010	5010	5010	5010	2
295	20230630	150900	163980895	5010	5010	5010	5010	0
296	20230630	150800	163980895	5010	5010	5010	5010	0
297	20230630	150700	163980895	5010	5010	5010	5010	0
298	20230630	150600	163980895	5010	5010	5010	5010	114
299	20230630	150500	163409755	5010	5000	5010	5000	2493
300	20230630	150400	150944465	5000	5010	5010	5000	740
301	20230630	150300	147243135	5010	5010	5010	5010	0
302	20230630	150200	147243135	5010	5010	5010	5010	18
303	20230630	150100	147152955	5010	5010	5010	5010	53
304	20230630	150000	146887425	5010	5010	5010	5010	0
305	20230630	145900	146887425	5010	5010	5010	5010	6
306	20230630	145800	146857365	5010	5010	5010	5010	0
307	20230630	145700	146857365	5010	5010	5010	5010	200
308	20230630	145600	145855365	5010	5010	5010	5010	120
309	20230630	145500	145254165	5010	5010	5010	5010	55
310	20230630	145400	144978615	5020	5020	5020	5020	1
311	20230630	145300	144973595	5010	5010	5010	5010	0
312	20230630	145200	144973595	5010	5010	5010	5010	0
313	20230630	145100	144973595	5010	5010	5010	5010	0
314	20230630	145000	144973595	5010	5010	5010	5010	46
315	20230630	144900	144743135	5010	5010	5010	5010	0
316	20230630	144800	144743135	5010	5010	5010	5010	0
317	20230630	144700	144743135	5010	5010	5010	5010	22
318	20230630	144600	144632915	5010	5010	5010	5010	0
319	20230630	144500	144632915	5010	5010	5010	5010	0
320	20230630	144400	144632915	5010	5010	5010	5010	11
321	20230630	144300	144577805	5010	5010	5010	5010	0
322	20230630	144200	144577805	5010	5010	5010	5010	0
323	20230630	144100	144577805	5010	5010	5010	5010	0
324	20230630	144000	144577805	5010	5010	5010	5010	0
325	20230630	143900	144577805	5010	5010	5010	5010	0
326	20230630	143800	144577805	5010	5010	5010	5010	0
327	20230630	143700	144577805	5010	5010	5010	5010	0
328	20230630	143600	144577805	5010	5010	5010	5010	0
329	20230630	143500	144577805	5010	5010	5010	5010	0
330	20230630	143400	144577805	5010	5010	5010	5010	0
331	20230630	143300	144577805	5010	5010	5010	5010	0
332	20230630	143200	144577805	5010	5010	5010	5010	0
333	20230630	143100	144577805	5010	5010	5010	5010	0
334	20230630	143000	144577805	5010	5010	5010	5010	0
335	20230630	142900	144577805	5010	5010	5010	5010	0
336	20230630	142800	144577805	5010	5010	5010	5010	0
337	20230630	142700	144577805	5010	5010	5010	5010	12
338	20230630	142600	144517685	5010	5010	5010	5010	0
339	20230630	142500	144517685	5010	5010	5010	5010	0
340	20230630	142400	144517685	5010	5010	5010	5010	0
341	20230630	142300	144517685	5010	5010	5010	5010	0
342	20230630	142200	144517685	5010	5010	5010	5010	0
343	20230630	142100	144517685	5010	5010	5010	5010	0
344	20230630	142000	144517685	5010	5010	5010	5010	0
345	20230630	141900	144517685	5010	5010	5010	5010	0
346	20230630	141800	144517685	5010	5010	5010	5010	0
347	20230630	141700	144517685	5010	5010	5010	5010	0
348	20230630	141600	144517685	5010	5010	5010	5010	0
349	20230630	141500	144517685	5010	5010	5010	5010	0
350	20230630	141400	144517685	5010	5010	5010	5010	1
351	20230630	141300	144512675	5050	5050	5050	5050	0
352	20230630	141200	144512675	5050	5050	5050	5050	0
353	20230630	141100	144512675	5050	5050	5050	5050	0
354	20230630	141000	144512675	5050	5050	5050	5050	0
355	20230630	140900	144512675	5050	5050	5050	5050	0
356	20230630	140800	144512675	5050	5050	5050	5050	0
357	20230630	140700	144512675	5050	5050	5050	5050	0
358	20230630	140600	144512675	5050	5050	5050	5050	0
359	20230630	140500	144512675	5050	5050	5050	5050	0
360	20230630	140400	144512675	5050	5050	5050	5050	0
361	20230630	140300	144512675	5050	5050	5050	5050	0
362	20230630	140200	144512675	5050	5040	5050	5040	297
363	20230630	140100	143014315	5050	5050	5050	5050	0
364	20230630	140000	143014315	5050	5030	5050	5020	100
365	20230630	135900	142510795	5040	5040	5040	5040	2
366	20230630	135800	142500715	5060	5060	5060	5060	0
367	20230630	135700	142500715	5060	5060	5060	5060	10
368	20230630	135600	142450115	5060	5060	5060	5060	0
369	20230630	135500	142450115	5060	5060	5060	5060	0
370	20230630	135400	142450115	5060	5060	5060	5060	0
371	20230630	135300	142450115	5060	5060	5060	5060	0
372	20230630	135200	142450115	5060	5060	5060	5060	1
373	20230630	135100	142445055	5080	5080	5080	5080	0
374	20230630	135000	142445055	5080	5080	5080	5080	0
375	20230630	134900	142445055	5080	5080	5080	5080	0
376	20230630	134800	142445055	5080	5080	5080	5080	0
377	20230630	134700	142445055	5080	5080	5080	5080	6
378	20230630	134600	142414575	5080	5010	5080	5010	1004
379	20230630	134500	137348685	4995	4995	4995	4995	0
380	20230630	134400	137348685	4995	4995	4995	4995	0
381	20230630	134300	137348685	4995	4995	4995	4995	0
382	20230630	134200	137348685	4995	4995	4995	4995	0
383	20230630	134100	137348685	4995	4995	4995	4995	0
384	20230630	134000	137348685	4995	4995	4995	4995	0
385	20230630	133900	137348685	4995	5000	5000	4995	221
386	20230630	133800	136243790	4990	5000	5000	4990	100
387	20230630	133700	135744780	5010	5020	5020	5010	2
388	20230630	133600	135734750	4995	4995	4995	4995	15
389	20230630	133500	135659825	4990	4990	4990	4990	0
390	20230630	133400	135659825	4990	4990	4990	4990	0
391	20230630	133300	135659825	4990	5020	5020	4990	502
392	20230630	133200	133152210	5020	5020	5020	5020	0
393	20230630	133100	133152210	5020	5020	5020	5020	8
394	20230630	133000	133112050	5020	5020	5020	5020	0
395	20230630	132900	133112050	5020	5020	5020	5020	0
396	20230630	132800	133112050	5020	5020	5020	5020	0
397	20230630	132700	133112050	5020	5020	5020	5020	0
398	20230630	132600	133112050	5020	5020	5020	5020	0
399	20230630	132500	133112050	5020	5020	5020	5020	0
400	20230630	132400	133112050	5020	5020	5020	5020	0
401	20230630	132300	133112050	5020	5020	5020	5020	0
402	20230630	132200	133112050	5020	5000	5020	5000	451
403	20230630	132100	130849050	5020	5020	5020	5020	385
404	20230630	132000	128916350	5020	5020	5020	5020	0
405	20230630	131900	128916350	5020	5020	5020	5020	0
406	20230630	131800	128916350	5020	5020	5020	5020	0
407	20230630	131700	128916350	5020	5020	5020	5020	0
408	20230630	131600	128916350	5020	5020	5020	5020	0
409	20230630	131500	128916350	5020	5020	5020	5020	0
410	20230630	131400	128916350	5020	5020	5020	5020	0
411	20230630	131300	128916350	5020	5020	5020	5020	0
412	20230630	131200	128916350	5020	5020	5020	5020	0
413	20230630	131100	128916350	5020	5020	5020	5020	0
414	20230630	131000	128916350	5020	5020	5020	5020	1
415	20230630	130900	128911330	5020	5020	5020	5020	197
416	20230630	130800	127922390	5020	5020	5020	5020	0
417	20230630	130700	127922390	5020	5020	5020	5020	0
418	20230630	130600	127922390	5020	5020	5020	5020	2
419	20230630	130500	127912350	5020	5020	5020	5020	1
420	20230630	130400	127907330	5010	5010	5010	5010	0
421	20230630	130300	127907330	5010	5010	5010	5010	0
422	20230630	130200	127907330	5010	5010	5010	5010	0
423	20230630	130100	127907330	5010	5010	5010	5010	390
424	20230630	130000	125953430	5010	5010	5010	5010	0
425	20230630	125900	125953430	5010	5010	5010	5010	20
426	20230630	125800	125853230	5010	5010	5010	5010	0
427	20230630	125700	125853230	5010	5010	5010	5010	0
428	20230630	125600	125853230	5010	5010	5010	5010	0
429	20230630	125500	125853230	5010	5010	5010	5010	0
430	20230630	125400	125853230	5010	5010	5010	5010	181
431	20230630	125300	124946420	5010	5010	5010	5010	0
432	20230630	125200	124946420	5010	5010	5010	5010	10
433	20230630	125100	124896320	5010	5010	5010	5010	0
434	20230630	125000	124896320	5010	5010	5010	5010	0
435	20230630	124900	124896320	5010	5010	5010	5010	0
436	20230630	124800	124896320	5010	5010	5010	5010	0
437	20230630	124700	124896320	5010	5010	5010	5010	1
438	20230630	124600	124891310	4995	4995	4995	4995	0
439	20230630	124500	124891310	4995	4995	4995	4995	51
440	20230630	124400	124636565	5000	5000	5000	5000	0
441	20230630	124300	124636565	5000	5000	5000	5000	0
442	20230630	124200	124636565	5000	5000	5000	5000	10
443	20230630	124100	124586565	5000	5000	5000	5000	0
444	20230630	124000	124586565	5000	5000	5000	5000	0
445	20230630	123900	124586565	5000	5000	5000	5000	10
446	20230630	123800	124536565	4990	4990	4990	4990	500
447	20230630	123700	122041565	5010	5010	5010	5010	0
448	20230630	123600	122041565	5010	5010	5010	5010	0
449	20230630	123500	122041565	5010	5010	5010	5010	2
450	20230630	123400	122031545	4990	4990	4990	4990	0
451	20230630	123300	122031545	4990	4990	4990	4990	0
452	20230630	123200	122031545	4990	4990	4990	4990	0
453	20230630	123100	122031545	4990	4990	4990	4990	0
454	20230630	123000	122031545	4990	4990	4990	4990	0
455	20230630	122900	122031545	4990	4990	4990	4990	0
456	20230630	122800	122031545	4990	4990	4990	4990	0
457	20230630	122700	122031545	4990	4990	4990	4990	0
458	20230630	122600	122031545	4990	4990	4990	4990	0
459	20230630	122500	122031545	4990	4990	4990	4990	25
460	20230630	122400	121906795	4990	4990	4990	4990	0
461	20230630	122300	121906795	4990	4990	4990	4990	0
462	20230630	122200	121906795	4990	4990	4990	4990	0
463	20230630	122100	121906795	4990	4990	4990	4990	0
464	20230630	122000	121906795	4990	4990	4990	4990	29
465	20230630	121900	121762085	5010	5000	5010	5000	1002
466	20230630	121800	116748105	4990	4990	4990	4990	0
467	20230630	121700	116748105	4990	4990	4990	4990	47
468	20230630	121600	116513575	4990	4990	4990	4990	0
469	20230630	121500	116513575	4990	4990	4990	4990	107
470	20230630	121400	115979645	4990	4990	4990	4990	0
471	20230630	121300	115979645	4990	4990	4990	4990	0
472	20230630	121200	115979645	4990	4990	4990	4990	50
473	20230630	121100	115730145	4990	4995	4995	4990	380
474	20230630	121000	113833890	4990	4990	4990	4990	0
475	20230630	120900	113833890	4990	4990	4990	4990	0
476	20230630	120800	113833890	4990	4990	4990	4990	0
477	20230630	120700	113833890	4990	4990	4990	4990	24
478	20230630	120600	113714130	5000	5000	5000	5000	0
479	20230630	120500	113714130	5000	5000	5000	5000	0
480	20230630	120400	113714130	5000	5000	5000	5000	0
481	20230630	120300	113714130	5000	5000	5000	5000	1
482	20230630	120200	113709130	4990	4990	4990	4990	0
483	20230630	120100	113709130	4990	4990	4990	4990	0
484	20230630	120000	113709130	4990	4990	4990	4990	0
485	20230630	115900	113709130	4990	4990	4990	4990	100
486	20230630	115800	113210130	4990	4990	4990	4990	0
487	20230630	115700	113210130	4990	4990	4990	4990	0
488	20230630	115600	113210130	4990	4990	4990	4990	0
489	20230630	115500	113210130	4990	4990	4990	4990	483
490	20230630	115400	110799960	4990	4990	4990	4990	0
491	20230630	115300	110799960	4990	4990	4990	4990	55
492	20230630	115200	110525510	4995	4995	4995	4995	2
493	20230630	115100	110515520	5000	5000	5000	5000	0
494	20230630	115000	110515520	5000	5000	5000	5000	0
495	20230630	114900	110515520	5000	5000	5000	5000	0
496	20230630	114800	110515520	5000	5000	5000	5000	0
497	20230630	114700	110515520	5000	5000	5000	5000	100
498	20230630	114600	110015520	5000	5000	5000	5000	0
499	20230630	114500	110015520	5000	5000	5000	5000	0
500	20230630	114400	110015520	5000	5000	5000	5000	0
501	20230630	114300	110015520	5000	5000	5000	5000	0
502	20230630	114200	110015520	5000	5000	5000	5000	1
503	20230630	114100	110010520	4995	4995	4995	4995	23
504	20230630	114000	109895635	4990	4995	4995	4990	100
505	20230630	113900	109396630	4990	4990	4990	4990	0
506	20230630	113800	109396630	4990	4990	4990	4990	0
507	20230630	113700	109396630	4990	4990	4990	4990	0
508	20230630	113600	109396630	4990	4990	4990	4990	0
509	20230630	113500	109396630	4990	4995	4995	4990	254
510	20230630	113400	108129060	5000	5000	5000	5000	0
511	20230630	113300	108129060	5000	5000	5000	4990	212
512	20230630	113200	107070260	4995	4995	4995	4995	0
513	20230630	113100	107070260	4995	4995	4995	4995	300
514	20230630	113000	105571760	4995	4995	4995	4995	0
515	20230630	112900	105571760	4995	4995	4995	4995	1
516	20230630	112800	105566765	5000	5010	5010	5000	8
517	20230630	112700	105526755	4995	4995	4995	4995	0
518	20230630	112600	105526755	4995	4995	4995	4995	0
519	20230630	112500	105526755	4995	4995	4995	4995	46
520	20230630	112400	105296985	5010	5000	5010	5000	25
521	20230630	112300	105171915	5010	5010	5010	5010	0
522	20230630	112200	105171915	5010	5010	5010	5010	0
523	20230630	112100	105171915	5010	5010	5010	5010	0
524	20230630	112000	105171915	5010	5010	5010	5010	0
525	20230630	111900	105171915	5010	5010	5010	5010	0
526	20230630	111800	105171915	5010	5010	5010	5010	0
527	20230630	111700	105171915	5010	5010	5010	5010	0
528	20230630	111600	105171915	5010	5010	5010	5010	1
529	20230630	111500	105166905	5000	5000	5000	5000	0
530	20230630	111400	105166905	5000	5000	5000	5000	0
531	20230630	111300	105166905	5000	5000	5000	5000	1
532	20230630	111200	105161905	5000	5000	5000	5000	0
533	20230630	111100	105161905	5000	5000	5000	5000	0
534	20230630	111000	105161905	5000	5000	5000	5000	100
535	20230630	110900	104661905	5000	5000	5000	5000	423
536	20230630	110800	102546905	5010	5010	5010	5010	0
537	20230630	110700	102546905	5010	5010	5010	5010	3
538	20230630	110600	102531875	5000	5000	5000	5000	0
539	20230630	110500	102531875	5000	5000	5000	5000	0
540	20230630	110400	102531875	5000	5000	5000	5000	0
541	20230630	110300	102531875	5000	5000	5000	5000	88
542	20230630	110200	102091875	5000	5000	5000	5000	0
543	20230630	110100	102091875	5000	5000	5000	5000	0
544	20230630	110000	102091875	5000	5000	5000	5000	20
545	20230630	105900	101991875	5010	5010	5010	5010	0
546	20230630	105800	101991875	5010	5010	5010	5010	0
547	20230630	105700	101991875	5010	5010	5010	5010	1
548	20230630	105600	101986865	5010	5010	5010	5010	0
549	20230630	105500	101986865	5010	5010	5010	5010	0
550	20230630	105400	101986865	5010	4995	5010	4995	67
551	20230630	105300	101651900	5000	5000	5000	5000	1
552	20230630	105200	101646900	5000	5000	5000	5000	0
553	20230630	105100	101646900	5000	5000	5000	5000	9
554	20230630	105000	101601900	5010	5010	5010	5010	0
555	20230630	104900	101601900	5010	5010	5010	5010	0
556	20230630	104800	101601900	5010	5010	5010	5010	0
557	20230630	104700	101601900	5010	5010	5010	5010	0
558	20230630	104600	101601900	5010	5010	5010	5010	0
559	20230630	104500	101601900	5010	5010	5010	5010	0
560	20230630	104400	101601900	5010	5010	5010	5010	0
561	20230630	104300	101601900	5010	5010	5010	5010	0
562	20230630	104200	101601900	5010	5010	5010	5010	207
563	20230630	104100	100564830	5010	5010	5010	5010	0
564	20230630	104000	100564830	5010	5010	5010	5010	19
565	20230630	103900	100469640	5000	5000	5000	5000	43
566	20230630	103800	100254640	4980	4980	4980	4980	50
567	20230630	103700	100005640	5000	4975	5000	4975	206
568	20230630	103600	98977165	4995	4995	4995	4995	0
569	20230630	103500	98977165	4995	4980	4995	4975	1299
570	20230630	103400	92508490	4980	4980	4980	4980	0
571	20230630	103300	92508490	4980	4980	4980	4980	51
572	20230630	103200	92254510	5000	4995	5000	4995	2
573	20230630	103100	92244515	4975	4995	4995	4975	4784
574	20230630	103000	68433305	4995	4995	4995	4995	0
575	20230630	102900	68433305	4995	4995	4995	4995	0
576	20230630	102800	68433305	4995	4995	4995	4995	0
577	20230630	102700	68433305	4995	4995	4995	4995	0
578	20230630	102600	68433305	4995	4995	4995	4995	99
579	20230630	102500	67938800	4995	4995	4995	4995	0
580	20230630	102400	67938800	4995	4995	4995	4995	0
581	20230630	102300	67938800	4995	5000	5000	4995	3
582	20230630	102200	67923805	4995	4995	4995	4995	100
583	20230630	102100	67424305	4995	4995	4995	4995	0
584	20230630	102000	67424305	4995	4995	4995	4995	0
585	20230630	101900	67424305	4995	4995	4995	4995	151
586	20230630	101800	66670060	4995	4995	4995	4995	1
587	20230630	101700	66665065	5000	5000	5000	5000	0
588	20230630	101600	66665065	5000	5000	5000	5000	0
589	20230630	101500	66665065	5000	5000	5000	5000	0
590	20230630	101400	66665065	5000	5000	5000	5000	100
591	20230630	101300	66165065	5000	5000	5000	5000	0
592	20230630	101200	66165065	5000	5000	5000	5000	0
593	20230630	101100	66165065	5000	5000	5000	5000	0
594	20230630	101000	66165065	5000	5000	5000	5000	1
595	20230630	100900	66160065	4980	4985	4985	4980	148
596	20230630	100800	65422880	4985	4985	4985	4985	0
597	20230630	100700	65422880	4985	5000	5000	4985	60
598	20230630	100600	65123645	4985	4985	4985	4985	21
599	20230630	100500	65018960	4985	4985	4985	4985	0
600	20230630	100400	65018960	4985	4985	4985	4985	1
601	20230630	100300	65013975	5000	5000	5000	5000	12
602	20230630	100200	64953975	4985	4985	4985	4985	0
603	20230630	100100	64953975	4985	4985	4985	4985	0
604	20230630	100000	64953975	4985	4985	4985	4985	0
605	20230630	095900	64953975	4985	4985	4985	4985	0
606	20230630	095800	64953975	4985	4985	4985	4985	0
607	20230630	095700	64953975	4985	4985	4985	4985	0
608	20230630	095600	64953975	4985	4985	4985	4985	0
609	20230630	095500	64953975	4985	4985	4985	4985	0
610	20230630	095400	64953975	4985	4995	4995	4985	3
611	20230630	095300	64939005	5000	5000	5000	5000	0
612	20230630	095200	64939005	5000	5000	5000	5000	0
613	20230630	095100	64939005	5000	5000	5000	5000	0
614	20230630	095000	64939005	5000	5000	5000	5000	0
615	20230630	094900	64939005	5000	5000	5000	5000	1
616	20230630	094800	64934005	4975	4975	4975	4975	0
617	20230630	094700	64934005	4975	4975	4975	4975	0
618	20230630	094600	64934005	4975	4975	4975	4975	0
619	20230630	094500	64934005	4975	4975	4975	4975	0
620	20230630	094400	64934005	4975	4980	4980	4975	853
621	20230630	094300	60690170	4990	4990	4990	4990	350
622	20230630	094200	58943670	4985	4985	4985	4985	526
623	20230630	094100	56321560	4975	4975	4975	4975	0
624	20230630	094000	56321560	4975	4975	4975	4975	0
625	20230630	093900	56321560	4975	4975	4975	4975	141
626	20230630	093800	55620085	4975	4975	4975	4975	0
627	20230630	093700	55620085	4975	4975	4975	4975	16
628	20230630	093600	55540485	4975	4975	4975	4975	0
629	20230630	093500	55540485	4975	4985	4985	4975	1001
630	20230630	093400	50560500	4985	4985	4985	4985	0
631	20230630	093300	50560500	4985	4985	4985	4985	0
632	20230630	093200	50560500	4985	4985	4985	4985	0
633	20230630	093100	50560500	4985	4985	4985	4985	5
634	20230630	093000	50535575	4985	4985	4985	4985	20
635	20230630	092900	50435875	4975	4975	4975	4975	0
636	20230630	092800	50435875	4975	4975	4975	4975	334
637	20230630	092700	48774225	4975	4975	4975	4975	0
638	20230630	092600	48774225	4975	4975	4975	4975	10
639	20230630	092500	48724475	4975	4975	4975	4975	0
640	20230630	092400	48724475	4975	4975	4975	4970	1771
641	20230630	092300	39921785	4975	4980	4980	4975	1373
642	20230630	092200	33091070	4980	4980	4980	4980	0
643	20230630	092100	33091070	4980	4980	4980	4980	2
644	20230630	092000	33081110	4980	4980	4980	4980	0
645	20230630	091900	33081110	4980	4980	4980	4980	0
646	20230630	091800	33081110	4980	4980	4980	4980	1000
647	20230630	091700	28101110	4980	4980	4980	4980	535
648	20230630	091600	25436810	4975	4980	4980	4975	417
649	20230630	091500	23361735	4980	4980	4980	4980	1198
650	20230630	091400	17395695	4980	4980	4980	4980	1189
651	20230630	091300	11474475	4990	4990	4990	4990	0
652	20230630	091200	11474475	4990	4980	4990	4980	157
653	20230630	091100	10692015	4990	4990	4990	4990	159
654	20230630	091000	9898605	4995	4995	4995	4995	155
655	20230630	090900	9124380	5000	5000	5000	5000	4
656	20230630	090800	9104380	4995	4995	4995	4995	18
657	20230630	090700	9014470	4995	4995	4995	4995	0
658	20230630	090600	9014470	4995	4995	4995	4995	495
659	20230630	090500	6541945	4995	4995	4995	4995	5
660	20230630	090400	6516970	4995	4995	4995	4995	0
661	20230630	090300	6516970	4995	4995	4995	4995	6
662	20230630	090200	6487000	4990	4990	4990	4990	300
663	20230630	090100	4990000	4990	4990	4990	4990	0
664	20230630	090000	4990000	4990	4990	4990	4990	1000