KissMeData/036710/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	191000	196498530	2980	2980	2980	2980	2105
3	20230630	190900	196498530	2980	2980	2980	2980	0
4	20230630	190800	196498530	2980	2980	2980	2980	0
5	20230630	190700	196498530	2980	2980	2980	2980	0
6	20230630	190600	196498530	2980	2980	2980	2980	0
7	20230630	190500	196498530	2980	2980	2980	2980	0
8	20230630	190400	196498530	2980	2980	2980	2980	0
9	20230630	190300	196498530	2980	2980	2980	2980	0
10	20230630	190200	196498530	2980	2980	2980	2980	0
11	20230630	190100	196498530	2980	2980	2980	2980	0
12	20230630	190000	196498530	2980	2980	2980	2980	0
13	20230630	185900	196498530	2980	2980	2980	2980	0
14	20230630	185800	196498530	2980	2980	2980	2980	0
15	20230630	185700	196498530	2980	2980	2980	2980	0
16	20230630	185600	196498530	2980	2980	2980	2980	0
17	20230630	185500	196498530	2980	2980	2980	2980	0
18	20230630	185400	196498530	2980	2980	2980	2980	0
19	20230630	185300	196498530	2980	2980	2980	2980	0
20	20230630	185200	196498530	2980	2980	2980	2980	0
21	20230630	185100	196498530	2980	2980	2980	2980	0
22	20230630	185000	196498530	2980	2980	2980	2980	0
23	20230630	184900	196498530	2980	2980	2980	2980	0
24	20230630	184800	196498530	2980	2980	2980	2980	0
25	20230630	184700	196498530	2980	2980	2980	2980	0
26	20230630	184600	196498530	2980	2980	2980	2980	0
27	20230630	184500	196498530	2980	2980	2980	2980	0
28	20230630	184400	196498530	2980	2980	2980	2980	0
29	20230630	184300	196498530	2980	2980	2980	2980	0
30	20230630	184200	196498530	2980	2980	2980	2980	0
31	20230630	184100	196498530	2980	2980	2980	2980	0
32	20230630	184000	196498530	2980	2980	2980	2980	2105
33	20230630	183900	196498530	2980	2980	2980	2980	0
34	20230630	183800	196498530	2980	2980	2980	2980	0
35	20230630	183700	196498530	2980	2980	2980	2980	0
36	20230630	183600	196498530	2980	2980	2980	2980	0
37	20230630	183500	196498530	2980	2980	2980	2980	0
38	20230630	183400	196498530	2980	2980	2980	2980	0
39	20230630	183300	196498530	2980	2980	2980	2980	0
40	20230630	183200	196498530	2980	2980	2980	2980	0
41	20230630	183100	196498530	2980	2980	2980	2980	0
42	20230630	183000	196498530	2980	2980	2980	2980	0
43	20230630	182900	196498530	2980	2980	2980	2980	0
44	20230630	182800	196498530	2980	2980	2980	2980	0
45	20230630	182700	196498530	2980	2980	2980	2980	0
46	20230630	182600	196498530	2980	2980	2980	2980	0
47	20230630	182500	196498530	2980	2980	2980	2980	0
48	20230630	182400	196498530	2980	2980	2980	2980	0
49	20230630	182300	196498530	2980	2980	2980	2980	0
50	20230630	182200	196498530	2980	2980	2980	2980	0
51	20230630	182100	196498530	2980	2980	2980	2980	0
52	20230630	182000	196498530	2980	2980	2980	2980	0
53	20230630	181900	196498530	2980	2980	2980	2980	0
54	20230630	181800	196498530	2980	2980	2980	2980	0
55	20230630	181700	196498530	2980	2980	2980	2980	0
56	20230630	181600	196498530	2980	2980	2980	2980	0
57	20230630	181500	196498530	2980	2980	2980	2980	0
58	20230630	181400	196498530	2980	2980	2980	2980	0
59	20230630	181300	196498530	2980	2980	2980	2980	0
60	20230630	181200	196498530	2980	2980	2980	2980	0
61	20230630	181100	196498530	2980	2980	2980	2980	0
62	20230630	181000	196498530	2980	2980	2980	2980	2105
63	20230630	180900	196498530	2980	2980	2980	2980	0
64	20230630	180800	196498530	2980	2980	2980	2980	0
65	20230630	180700	196498530	2980	2980	2980	2980	0
66	20230630	180600	196498530	2980	2980	2980	2980	0
67	20230630	180500	196498530	2980	2980	2980	2980	0
68	20230630	180400	196498530	2980	2980	2980	2980	0
69	20230630	180300	196498530	2980	2980	2980	2980	0
70	20230630	180200	196498530	2980	2980	2980	2980	0
71	20230630	180100	196498530	2980	2980	2980	2980	0
72	20230630	180000	196498530	2980	2980	2980	2980	0
73	20230630	175900	196498530	2980	2980	2980	2980	0
74	20230630	175800	196498530	2980	2980	2980	2980	0
75	20230630	175700	196498530	2980	2980	2980	2980	0
76	20230630	175600	196498530	2980	2980	2980	2980	0
77	20230630	175500	196498530	2980	2980	2980	2980	0
78	20230630	175400	196498530	2980	2980	2980	2980	0
79	20230630	175300	196498530	2980	2980	2980	2980	0
80	20230630	175200	196498530	2980	2980	2980	2980	0
81	20230630	175100	196498530	2980	2980	2980	2980	0
82	20230630	175000	196498530	2980	2980	2980	2980	0
83	20230630	174900	196498530	2980	2980	2980	2980	0
84	20230630	174800	196498530	2980	2980	2980	2980	0
85	20230630	174700	196498530	2980	2980	2980	2980	0
86	20230630	174600	196498530	2980	2980	2980	2980	0
87	20230630	174500	196498530	2980	2980	2980	2980	0
88	20230630	174400	196498530	2980	2980	2980	2980	0
89	20230630	174300	196498530	2980	2980	2980	2980	0
90	20230630	174200	196498530	2980	2980	2980	2980	0
91	20230630	174100	196498530	2980	2980	2980	2980	0
92	20230630	174000	196498530	2980	2980	2980	2980	2105
93	20230630	173900	196498530	2980	2980	2980	2980	0
94	20230630	173800	196498530	2980	2980	2980	2980	0
95	20230630	173700	196498530	2980	2980	2980	2980	0
96	20230630	173600	196498530	2980	2980	2980	2980	0
97	20230630	173500	196498530	2980	2980	2980	2980	0
98	20230630	173400	196498530	2980	2980	2980	2980	0
99	20230630	173300	196498530	2980	2980	2980	2980	0
100	20230630	173200	196498530	2980	2980	2980	2980	0
101	20230630	173100	196498530	2980	2980	2980	2980	0
102	20230630	173000	196498530	2980	2980	2980	2980	0
103	20230630	172900	196498530	2980	2980	2980	2980	0
104	20230630	172800	196498530	2980	2980	2980	2980	0
105	20230630	172700	196498530	2980	2980	2980	2980	0
106	20230630	172600	196498530	2980	2980	2980	2980	0
107	20230630	172500	196498530	2980	2980	2980	2980	0
108	20230630	172400	196498530	2980	2980	2980	2980	0
109	20230630	172300	196498530	2980	2980	2980	2980	0
110	20230630	172200	196498530	2980	2980	2980	2980	0
111	20230630	172100	196498530	2980	2980	2980	2980	0
112	20230630	172000	196498530	2980	2980	2980	2980	0
113	20230630	171900	196498530	2980	2980	2980	2980	0
114	20230630	171800	196498530	2980	2980	2980	2980	0
115	20230630	171700	196498530	2980	2980	2980	2980	0
116	20230630	171600	196498530	2980	2980	2980	2980	0
117	20230630	171500	196498530	2980	2980	2980	2980	0
118	20230630	171400	196498530	2980	2980	2980	2980	0
119	20230630	171300	196498530	2980	2980	2980	2980	0
120	20230630	171200	196498530	2980	2980	2980	2980	0
121	20230630	171100	196498530	2980	2980	2980	2980	0
122	20230630	171000	196498530	2980	2980	2980	2980	2105
123	20230630	170900	196498530	2980	2980	2980	2980	0
124	20230630	170800	196498530	2980	2980	2980	2980	0
125	20230630	170700	196498530	2980	2980	2980	2980	0
126	20230630	170600	196498530	2980	2980	2980	2980	0
127	20230630	170500	196498530	2980	2980	2980	2980	0
128	20230630	170400	196498530	2980	2980	2980	2980	0
129	20230630	170300	196498530	2980	2980	2980	2980	0
130	20230630	170200	196498530	2980	2980	2980	2980	0
131	20230630	170100	196498530	2980	2980	2980	2980	0
132	20230630	170000	196498530	2980	2980	2980	2980	0
133	20230630	165900	196498530	2980	2980	2980	2980	0
134	20230630	165800	196498530	2980	2980	2980	2980	0
135	20230630	165700	196498530	2980	2980	2980	2980	0
136	20230630	165600	196498530	2980	2980	2980	2980	0
137	20230630	165500	196498530	2980	2980	2980	2980	0
138	20230630	165400	196498530	2980	2980	2980	2980	0
139	20230630	165300	196498530	2980	2980	2980	2980	0
140	20230630	165200	196498530	2980	2980	2980	2980	0
141	20230630	165100	196498530	2980	2980	2980	2980	0
142	20230630	165000	196498530	2980	2980	2980	2980	0
143	20230630	164900	196498530	2980	2980	2980	2980	0
144	20230630	164800	196498530	2980	2980	2980	2980	0
145	20230630	164700	196498530	2980	2980	2980	2980	0
146	20230630	164600	196498530	2980	2980	2980	2980	0
147	20230630	164500	196498530	2980	2980	2980	2980	0
148	20230630	164400	196498530	2980	2980	2980	2980	0
149	20230630	164300	196498530	2980	2980	2980	2980	0
150	20230630	164200	196498530	2980	2980	2980	2980	0
151	20230630	164100	196498530	2980	2980	2980	2980	0
152	20230630	164000	196498530	2980	2980	2980	2980	2105
153	20230630	163900	196498530	2980	2980	2980	2980	0
154	20230630	163800	196498530	2980	2980	2980	2980	0
155	20230630	163700	196498530	2980	2980	2980	2980	0
156	20230630	163600	196498530	2980	2980	2980	2980	0
157	20230630	163500	196498530	2980	2980	2980	2980	0
158	20230630	163400	196498530	2980	2980	2980	2980	0
159	20230630	163300	196498530	2980	2980	2980	2980	0
160	20230630	163200	196498530	2980	2980	2980	2980	0
161	20230630	163100	196498530	2980	2980	2980	2980	0
162	20230630	163000	196498530	2980	2980	2980	2980	0
163	20230630	162900	196498530	2980	2980	2980	2980	0
164	20230630	162800	196498530	2980	2980	2980	2980	0
165	20230630	162700	196498530	2980	2980	2980	2980	0
166	20230630	162600	196498530	2980	2980	2980	2980	0
167	20230630	162500	196498530	2980	2980	2980	2980	0
168	20230630	162400	196498530	2980	2980	2980	2980	0
169	20230630	162300	196498530	2980	2980	2980	2980	0
170	20230630	162200	196498530	2980	2980	2980	2980	0
171	20230630	162100	196498530	2980	2980	2980	2980	0
172	20230630	162000	196498530	2980	2980	2980	2980	0
173	20230630	161900	196498530	2980	2980	2980	2980	0
174	20230630	161800	196498530	2980	2980	2980	2980	0
175	20230630	161700	196498530	2980	2980	2980	2980	0
176	20230630	161600	196498530	2980	2980	2980	2980	0
177	20230630	161500	196498530	2980	2980	2980	2980	0
178	20230630	161400	196498530	2980	2980	2980	2980	0
179	20230630	161300	196498530	2980	2980	2980	2980	0
180	20230630	161200	196498530	2980	2980	2980	2980	0
181	20230630	161100	196498530	2980	2980	2980	2980	0
182	20230630	161000	196498530	2980	2980	2980	2980	2105
183	20230630	160900	196498530	2980	2980	2980	2980	0
184	20230630	160800	196498530	2980	2980	2980	2980	0
185	20230630	160700	196498530	2980	2980	2980	2980	0
186	20230630	160600	196498530	2980	2980	2980	2980	0
187	20230630	160500	196498530	2980	2980	2980	2980	0
188	20230630	160400	196498530	2980	2980	2980	2980	0
189	20230630	160300	196498530	2980	2980	2980	2980	0
190	20230630	160200	196498530	2980	2980	2980	2980	0
191	20230630	160100	196498530	2980	2980	2980	2980	0
192	20230630	160000	196498530	2980	2980	2980	2980	0
193	20230630	155900	196498530	2980	2980	2980	2980	0
194	20230630	155800	196498530	2980	2980	2980	2980	0
195	20230630	155700	196498530	2980	2980	2980	2980	0
196	20230630	155600	196498530	2980	2980	2980	2980	0
197	20230630	155500	196498530	2980	2980	2980	2980	0
198	20230630	155400	196498530	2980	2980	2980	2980	0
199	20230630	155300	196498530	2980	2980	2980	2980	0
200	20230630	155200	196498530	2980	2980	2980	2980	0
201	20230630	155100	196498530	2980	2980	2980	2980	0
202	20230630	155000	196498530	2980	2980	2980	2980	0
203	20230630	154900	196498530	2980	2980	2980	2980	0
204	20230630	154800	196498530	2980	2980	2980	2980	0
205	20230630	154700	196498530	2980	2980	2980	2980	0
206	20230630	154600	196498530	2980	2980	2980	2980	0
207	20230630	154500	196498530	2980	2980	2980	2980	0
208	20230630	154400	196498530	2980	2980	2980	2980	0
209	20230630	154300	196498530	2980	2980	2980	2980	0
210	20230630	154200	196498530	2980	2980	2980	2980	0
211	20230630	154100	196498530	2980	2980	2980	2980	0
212	20230630	154000	196498530	2980	2980	2980	2980	2105
213	20230630	153900	196498530	2980	2980	2980	2980	0
214	20230630	153800	196498530	2980	2980	2980	2980	0
215	20230630	153700	196498530	2980	2980	2980	2980	0
216	20230630	153600	196498530	2980	2980	2980	2980	0
217	20230630	153500	196498530	2980	2980	2980	2980	0
218	20230630	153400	196498530	2980	2980	2980	2980	0
219	20230630	153300	196498530	2980	2980	2980	2980	0
220	20230630	153200	196498530	2980	2980	2980	2980	0
221	20230630	153100	196498530	2980	2980	2980	2980	0
222	20230630	153000	196498530	2980	2980	2980	2980	2105
223	20230630	152900	190225630	2980	2980	2980	2980	0
224	20230630	152800	190225630	2980	2980	2980	2980	0
225	20230630	152700	190225630	2980	2980	2980	2980	0
226	20230630	152600	190225630	2980	2980	2980	2980	0
227	20230630	152500	190225630	2980	2980	2980	2980	0
228	20230630	152400	190225630	2980	2980	2980	2980	0
229	20230630	152300	190225630	2980	2980	2980	2980	0
230	20230630	152200	190225630	2980	2980	2980	2980	0
231	20230630	152100	190225630	2980	2980	2980	2980	0
232	20230630	152000	190225630	2980	2980	2980	2980	0
233	20230630	151900	190225630	2980	2980	2980	2980	229
234	20230630	151800	189543210	2980	2985	2985	2980	351
235	20230630	151700	188495590	2985	2980	2985	2980	564
236	20230630	151600	186813190	2975	2975	2975	2975	18
237	20230630	151500	186759640	2975	2985	2985	2975	7
238	20230630	151400	186738765	2985	2985	2985	2985	96
239	20230630	151300	186452205	2985	2975	2985	2975	1609
240	20230630	151200	181656815	2975	2975	2975	2975	0
241	20230630	151100	181656815	2975	2975	2975	2975	0
242	20230630	151000	181656815	2975	2975	2975	2975	12
243	20230630	150900	181621115	2975	2975	2975	2975	61
244	20230630	150800	181439640	2975	2975	2975	2975	0
245	20230630	150700	181439640	2975	2975	2975	2975	18
246	20230630	150600	181386090	2975	2975	2975	2975	7
247	20230630	150500	181365265	2980	2975	2980	2975	29
248	20230630	150400	181278940	2975	2975	2975	2975	111
249	20230630	150300	180948715	2975	2975	2975	2975	1060
250	20230630	150200	177795215	2975	2975	2975	2975	4
251	20230630	150100	177783315	2975	2975	2975	2975	0
252	20230630	150000	177783315	2975	2975	2975	2975	50
253	20230630	145900	177634565	2975	2975	2975	2975	0
254	20230630	145800	177634565	2975	2975	2975	2975	0
255	20230630	145700	177634565	2975	2975	2975	2975	76
256	20230630	145600	177408465	2975	2975	2975	2975	13
257	20230630	145500	177369790	2970	2970	2970	2970	27
258	20230630	145400	177289600	2970	2970	2970	2970	20
259	20230630	145300	177230200	2960	2960	2965	2960	181
260	20230630	145200	176694205	2965	2965	2965	2965	0
261	20230630	145100	176694205	2965	2965	2965	2965	181
262	20230630	145000	176157540	2975	2975	2975	2975	0
263	20230630	144900	176157540	2975	2975	2975	2975	0
264	20230630	144800	176157540	2975	2975	2975	2975	1
265	20230630	144700	176154565	2975	2975	2975	2975	0
266	20230630	144600	176154565	2975	2970	2975	2970	369
267	20230630	144500	175056895	2970	2970	2970	2970	20
268	20230630	144400	174997495	2970	2970	2970	2970	16
269	20230630	144300	174949975	2970	2970	2970	2970	0
270	20230630	144200	174949975	2970	2970	2970	2970	8
271	20230630	144100	174926215	2970	2970	2970	2970	92
272	20230630	144000	174652975	2965	2965	2965	2965	223
273	20230630	143900	173991780	2955	2955	2955	2955	0
274	20230630	143800	173991780	2955	2955	2955	2955	0
275	20230630	143700	173991780	2955	2955	2955	2955	0
276	20230630	143600	173991780	2955	2955	2955	2955	0
277	20230630	143500	173991780	2955	2955	2955	2955	0
278	20230630	143400	173991780	2955	2955	2955	2955	0
279	20230630	143300	173991780	2955	2955	2955	2955	0
280	20230630	143200	173991780	2955	2955	2955	2955	1
281	20230630	143100	173988825	2955	2970	2970	2955	1023
282	20230630	143000	170965545	2970	2970	2970	2970	0
283	20230630	142900	170965545	2970	2970	2970	2970	42
284	20230630	142800	170840805	2970	2960	2970	2960	540
285	20230630	142700	169238830	2960	2960	2960	2960	0
286	20230630	142600	169238830	2960	2960	2960	2960	34
287	20230630	142500	169138190	2960	2960	2960	2960	0
288	20230630	142400	169138190	2960	2960	2960	2960	609
289	20230630	142300	167335550	2965	2965	2965	2965	200
290	20230630	142200	166742550	2960	2960	2960	2960	0
291	20230630	142100	166742550	2960	2960	2960	2960	118
292	20230630	142000	166393270	2960	2960	2960	2960	0
293	20230630	141900	166393270	2960	2960	2960	2960	1
294	20230630	141800	166390310	2945	2945	2945	2945	0
295	20230630	141700	166390310	2945	2945	2945	2945	0
296	20230630	141600	166390310	2945	2945	2945	2945	0
297	20230630	141500	166390310	2945	2945	2945	2945	0
298	20230630	141400	166390310	2945	2945	2945	2945	0
299	20230630	141300	166390310	2945	2945	2945	2945	0
300	20230630	141200	166390310	2945	2945	2945	2945	0
301	20230630	141100	166390310	2945	2945	2945	2945	0
302	20230630	141000	166390310	2945	2960	2960	2945	750
303	20230630	140900	164179000	2960	2960	2960	2960	0
304	20230630	140800	164179000	2960	2960	2960	2960	0
305	20230630	140700	164179000	2960	2960	2960	2960	0
306	20230630	140600	164179000	2960	2960	2960	2960	90
307	20230630	140500	163912600	2960	2960	2960	2960	0
308	20230630	140400	163912600	2960	2960	2960	2960	30
309	20230630	140300	163823800	2960	2960	2960	2960	0
310	20230630	140200	163823800	2960	2950	2960	2950	1080
311	20230630	140100	160635325	2950	2950	2950	2950	0
312	20230630	140000	160635325	2950	2950	2950	2950	0
313	20230630	135900	160635325	2950	2950	2950	2950	0
314	20230630	135800	160635325	2950	2950	2950	2950	0
315	20230630	135700	160635325	2950	2950	2950	2950	0
316	20230630	135600	160635325	2950	2955	2955	2950	500
317	20230630	135500	159159400	2960	2960	2960	2960	0
318	20230630	135400	159159400	2960	2960	2960	2960	0
319	20230630	135300	159159400	2960	2960	2960	2960	10
320	20230630	135200	159129800	2955	2955	2955	2955	800
321	20230630	135100	156765800	2965	2965	2965	2965	20
322	20230630	135000	156706500	2965	2965	2965	2965	0
323	20230630	134900	156706500	2965	2965	2965	2965	0
324	20230630	134800	156706500	2965	2965	2965	2965	0
325	20230630	134700	156706500	2965	2965	2965	2965	0
326	20230630	134600	156706500	2965	2965	2965	2965	0
327	20230630	134500	156706500	2965	2965	2965	2965	0
328	20230630	134400	156706500	2965	2965	2965	2965	100
329	20230630	134300	156410000	2965	2965	2965	2965	0
330	20230630	134200	156410000	2965	2965	2965	2965	0
331	20230630	134100	156410000	2965	2965	2965	2965	145
332	20230630	134000	155980075	2955	2955	2955	2955	0
333	20230630	133900	155980075	2955	2955	2955	2955	0
334	20230630	133800	155980075	2955	2955	2955	2955	0
335	20230630	133700	155980075	2955	2955	2955	2955	0
336	20230630	133600	155980075	2955	2960	2960	2955	27
337	20230630	133500	155900285	2955	2955	2955	2955	0
338	20230630	133400	155900285	2955	2955	2955	2955	1200
339	20230630	133300	152354285	2960	2960	2960	2960	0
340	20230630	133200	152354285	2960	2960	2960	2960	1
341	20230630	133100	152351325	2965	2965	2965	2965	0
342	20230630	133000	152351325	2965	2965	2965	2965	0
343	20230630	132900	152351325	2965	2965	2965	2965	0
344	20230630	132800	152351325	2965	2965	2965	2965	0
345	20230630	132700	152351325	2965	2965	2965	2965	0
346	20230630	132600	152351325	2965	2965	2965	2965	0
347	20230630	132500	152351325	2965	2965	2965	2965	0
348	20230630	132400	152351325	2965	2965	2965	2965	0
349	20230630	132300	152351325	2965	2965	2965	2965	0
350	20230630	132200	152351325	2965	2965	2965	2965	0
351	20230630	132100	152351325	2965	2965	2965	2965	1000
352	20230630	132000	149386325	2965	2965	2965	2965	0
353	20230630	131900	149386325	2965	2965	2965	2965	34
354	20230630	131800	149285515	2960	2960	2960	2960	7
355	20230630	131700	149264795	2945	2945	2945	2945	0
356	20230630	131600	149264795	2945	2945	2945	2945	0
357	20230630	131500	149264795	2945	2945	2945	2945	0
358	20230630	131400	149264795	2945	2945	2945	2945	0
359	20230630	131300	149264795	2945	2950	2950	2945	100
360	20230630	131200	148970120	2945	2945	2945	2945	0
361	20230630	131100	148970120	2945	2945	2945	2945	0
362	20230630	131000	148970120	2945	2945	2950	2945	93
363	20230630	130900	148696185	2945	2945	2945	2945	23
364	20230630	130800	148628450	2965	2965	2965	2965	0
365	20230630	130700	148628450	2965	2965	2965	2965	0
366	20230630	130600	148628450	2965	2965	2965	2965	0
367	20230630	130500	148628450	2965	2965	2965	2965	5
368	20230630	130400	148613625	2960	2950	2960	2950	200
369	20230630	130300	148022465	2940	2945	2945	2940	22
370	20230630	130200	147957735	2945	2945	2945	2945	0
371	20230630	130100	147957735	2945	2945	2945	2945	0
372	20230630	130000	147957735	2945	2945	2945	2945	0
373	20230630	125900	147957735	2945	2945	2945	2945	0
374	20230630	125800	147957735	2945	2945	2945	2945	0
375	20230630	125700	147957735	2945	2965	2965	2945	79
376	20230630	125600	147724255	2970	2970	2970	2970	0
377	20230630	125500	147724255	2970	2970	2970	2970	0
378	20230630	125400	147724255	2970	2970	2970	2970	1
379	20230630	125300	147721285	2965	2955	2965	2955	200
380	20230630	125200	147129410	2955	2955	2955	2955	0
381	20230630	125100	147129410	2955	2955	2955	2955	1
382	20230630	125000	147126455	2940	2940	2940	2940	0
383	20230630	124900	147126455	2940	2945	2945	2940	215
384	20230630	124800	146494315	2950	2950	2950	2950	0
385	20230630	124700	146494315	2950	2955	2955	2950	335
386	20230630	124600	145506030	2965	2965	2965	2965	0
387	20230630	124500	145506030	2965	2965	2965	2965	0
388	20230630	124400	145506030	2965	2965	2965	2965	0
389	20230630	124300	145506030	2965	2965	2965	2965	0
390	20230630	124200	145506030	2965	2965	2965	2965	0
391	20230630	124100	145506030	2965	2965	2965	2965	0
392	20230630	124000	145506030	2965	2965	2965	2965	0
393	20230630	123900	145506030	2965	2965	2965	2965	0
394	20230630	123800	145506030	2965	2965	2965	2965	0
395	20230630	123700	145506030	2965	2955	2965	2955	220
396	20230630	123600	144854965	2940	2940	2940	2940	0
397	20230630	123500	144854965	2940	2940	2940	2940	100
398	20230630	123400	144560965	2940	2940	2940	2940	1000
399	20230630	123300	141620965	2940	2940	2940	2940	0
400	20230630	123200	141620965	2940	2950	2950	2940	4849
401	20230630	123100	127341940	2965	2965	2965	2965	0
402	20230630	123000	127341940	2965	2965	2965	2965	0
403	20230630	122900	127341940	2965	2965	2965	2965	0
404	20230630	122800	127341940	2965	2955	2965	2955	200
405	20230630	122700	126749890	2955	2955	2955	2955	0
406	20230630	122600	126749890	2955	2955	2955	2955	0
407	20230630	122500	126749890	2955	2955	2955	2955	0
408	20230630	122400	126749890	2955	2955	2955	2955	30
409	20230630	122300	126661240	2955	2950	2955	2950	384
410	20230630	122200	125528420	2950	2950	2950	2950	0
411	20230630	122100	125528420	2950	2950	2950	2950	0
412	20230630	122000	125528420	2950	2950	2950	2950	1
413	20230630	121900	125525470	2955	2955	2955	2955	200
414	20230630	121800	124934470	2955	2955	2955	2955	0
415	20230630	121700	124934470	2955	2955	2955	2955	0
416	20230630	121600	124934470	2955	2955	2955	2955	100
417	20230630	121500	124638970	2955	2955	2955	2955	20
418	20230630	121400	124579870	2960	2960	2960	2960	0
419	20230630	121300	124579870	2960	2960	2960	2960	0
420	20230630	121200	124579870	2960	2960	2960	2960	0
421	20230630	121100	124579870	2960	2960	2960	2960	0
422	20230630	121000	124579870	2960	2960	2960	2960	44
423	20230630	120900	124449630	2960	2960	2960	2960	122
424	20230630	120800	124088510	2950	2950	2950	2950	0
425	20230630	120700	124088510	2950	2950	2950	2950	0
426	20230630	120600	124088510	2950	2950	2950	2950	0
427	20230630	120500	124088510	2950	2960	2960	2950	154
428	20230630	120400	123633620	2965	2965	2965	2965	0
429	20230630	120300	123633620	2965	2965	2965	2965	0
430	20230630	120200	123633620	2965	2965	2965	2965	0
431	20230630	120100	123633620	2965	2965	2965	2965	0
432	20230630	120000	123633620	2965	2965	2965	2965	0
433	20230630	115900	123633620	2965	2965	2965	2965	200
434	20230630	115800	123040620	2965	2965	2965	2965	500
435	20230630	115700	121558120	2965	2965	2965	2965	0
436	20230630	115600	121558120	2965	2965	2965	2965	0
437	20230630	115500	121558120	2965	2965	2965	2965	350
438	20230630	115400	120520370	2965	2965	2965	2965	57
439	20230630	115300	120351365	2955	2955	2955	2955	10
440	20230630	115200	120321815	2965	2965	2965	2965	63
441	20230630	115100	120135020	2965	2965	2965	2965	0
442	20230630	115000	120135020	2965	2965	2965	2965	54
443	20230630	114900	119974910	2965	2965	2965	2965	86
444	20230630	114800	119719920	2965	2965	2965	2965	41
445	20230630	114700	119598355	2965	2960	2965	2960	142
446	20230630	114600	119177770	2950	2950	2950	2950	0
447	20230630	114500	119177770	2950	2950	2950	2950	0
448	20230630	114400	119177770	2950	2950	2950	2950	0
449	20230630	114300	119177770	2950	2955	2955	2950	36
450	20230630	114200	119071520	2965	2965	2965	2965	0
451	20230630	114100	119071520	2965	2965	2965	2965	0
452	20230630	114000	119071520	2965	2965	2965	2965	0
453	20230630	113900	119071520	2965	2965	2965	2965	0
454	20230630	113800	119071520	2965	2965	2965	2965	0
455	20230630	113700	119071520	2965	2965	2965	2965	0
456	20230630	113600	119071520	2965	2960	2965	2960	200
457	20230630	113500	118479050	2955	2955	2955	2955	0
458	20230630	113400	118479050	2955	2955	2955	2955	10
459	20230630	113300	118449500	2955	2955	2955	2955	1000
460	20230630	113200	115494500	2955	2955	2955	2955	26
461	20230630	113100	115417670	2955	2955	2955	2955	0
462	20230630	113000	115417670	2955	2955	2955	2955	1973
463	20230630	112900	109587455	2960	2960	2960	2960	17
464	20230630	112800	109537135	2965	2965	2965	2965	10
465	20230630	112700	109507485	2965	2965	2965	2965	10
466	20230630	112600	109477835	2965	2965	2965	2965	10
467	20230630	112500	109448185	2965	2965	2965	2965	10
468	20230630	112400	109418535	2965	2970	2970	2965	1433
469	20230630	112300	105169490	2970	2970	2970	2970	20
470	20230630	112200	105110090	2965	2970	2970	2965	934
471	20230630	112100	102339190	2985	2985	2985	2985	0
472	20230630	112000	102339190	2985	2985	2985	2985	0
473	20230630	111900	102339190	2985	2985	2985	2985	0
474	20230630	111800	102339190	2985	2985	2985	2985	0
475	20230630	111700	102339190	2985	2975	2985	2975	200
476	20230630	111600	101743735	2975	2975	2975	2975	0
477	20230630	111500	101743735	2975	2975	2975	2975	0
478	20230630	111400	101743735	2975	2975	2975	2975	0
479	20230630	111300	101743735	2975	2975	2975	2975	0
480	20230630	111200	101743735	2975	2975	2975	2975	100
481	20230630	111100	101446235	2975	2975	2975	2975	0
482	20230630	111000	101446235	2975	2975	2975	2975	1
483	20230630	110900	101443260	2985	2985	2985	2985	0
484	20230630	110800	101443260	2985	2985	2985	2985	0
485	20230630	110700	101443260	2985	2985	2985	2985	0
486	20230630	110600	101443260	2985	2985	2985	2985	0
487	20230630	110500	101443260	2985	2985	2985	2985	0
488	20230630	110400	101443260	2985	2985	2985	2985	0
489	20230630	110300	101443260	2985	2985	2985	2985	0
490	20230630	110200	101443260	2985	2985	2985	2985	0
491	20230630	110100	101443260	2985	2985	2985	2985	0
492	20230630	110000	101443260	2985	2985	2985	2985	0
493	20230630	105900	101443260	2985	2985	2985	2985	0
494	20230630	105800	101443260	2985	2975	2985	2975	101
495	20230630	105700	101142385	2970	2970	2970	2970	0
496	20230630	105600	101142385	2970	2970	2970	2970	0
497	20230630	105500	101142385	2970	2970	2970	2970	1
498	20230630	105400	101139415	2970	2970	2970	2970	0
499	20230630	105300	101139415	2970	2970	2970	2970	5
500	20230630	105200	101124565	2975	2975	2975	2975	1
501	20230630	105100	101121590	2975	2975	2975	2975	0
502	20230630	105000	101121590	2975	2975	2975	2975	0
503	20230630	104900	101121590	2975	2975	2975	2975	0
504	20230630	104800	101121590	2975	2975	2975	2975	0
505	20230630	104700	101121590	2975	2975	2975	2975	20
506	20230630	104600	101062090	2980	2980	2980	2980	1
507	20230630	104500	101059110	2980	2980	2980	2980	0
508	20230630	104400	101059110	2980	2975	2980	2975	1020
509	20230630	104300	98019610	2975	2975	2975	2975	960
510	20230630	104200	95163610	2980	2975	2980	2975	200
511	20230630	104100	94567660	2980	2980	2980	2980	0
512	20230630	104000	94567660	2980	2950	2980	2950	295
513	20230630	103900	93694775	2940	2945	2945	2940	2000
514	20230630	103800	87814770	2945	2945	2945	2945	55
515	20230630	103700	87652795	2945	2945	2945	2945	0
516	20230630	103600	87652795	2945	2945	2945	2945	0
517	20230630	103500	87652795	2945	2945	2945	2945	0
518	20230630	103400	87652795	2945	2945	2945	2945	0
519	20230630	103300	87652795	2945	2945	2945	2945	0
520	20230630	103200	87652795	2945	2945	2945	2945	302
521	20230630	103100	86763405	2945	2945	2945	2945	237
522	20230630	103000	86065440	2945	2945	2945	2945	146
523	20230630	102900	85635470	2950	2955	2960	2950	259
524	20230630	102800	84870400	2950	2950	2950	2950	0
525	20230630	102700	84870400	2950	2950	2950	2950	1929
526	20230630	102600	79179850	2945	2945	2945	2945	31
527	20230630	102500	79088555	2950	2950	2950	2950	60
528	20230630	102400	78911555	2945	2945	2945	2945	733
529	20230630	102300	76752870	2950	2950	2950	2950	105
530	20230630	102200	76443120	2950	2950	2950	2950	0
531	20230630	102100	76443120	2950	2950	2950	2950	33
532	20230630	102000	76345770	2950	2945	2950	2945	75
533	20230630	101900	76124885	2950	2950	2950	2950	0
534	20230630	101800	76124885	2950	2950	2950	2950	907
535	20230630	101700	73449235	2950	2950	2950	2950	16
536	20230630	101600	73402035	2950	2950	2950	2950	17
537	20230630	101500	73351885	2960	2960	2960	2960	0
538	20230630	101400	73351885	2960	2960	2960	2960	0
539	20230630	101300	73351885	2960	2960	2960	2960	0
540	20230630	101200	73351885	2960	2960	2960	2960	10
541	20230630	101100	73322285	2945	2960	2960	2945	2090
542	20230630	101000	67164495	2960	2955	2960	2955	180
543	20230630	100900	66631800	2950	2945	2950	2945	30
544	20230630	100800	66543405	2945	2945	2945	2945	6
545	20230630	100700	66525735	2945	2945	2945	2945	0
546	20230630	100600	66525735	2945	2945	2945	2945	20
547	20230630	100500	66466835	2940	2940	2940	2940	17
548	20230630	100400	66416855	2945	2940	2945	2940	60
549	20230630	100300	66240405	2940	2940	2940	2940	0
550	20230630	100200	66240405	2940	2940	2940	2940	28
551	20230630	100100	66158085	2935	2935	2935	2935	114
552	20230630	100000	65823495	2940	2940	2940	2940	0
553	20230630	095900	65823495	2940	2940	2940	2940	3
554	20230630	095800	65814675	2940	2940	2940	2940	997
555	20230630	095700	62883495	2940	2940	2940	2940	31
556	20230630	095600	62792355	2930	2935	2935	2930	3000
557	20230630	095500	54002255	2940	2930	2940	2930	53
558	20230630	095400	53846765	2945	2945	2945	2945	1
559	20230630	095300	53843820	2935	2940	2940	2935	1679
560	20230630	095200	48915795	2940	2940	2940	2940	0
561	20230630	095100	48915795	2940	2940	2940	2940	31
562	20230630	095000	48824655	2945	2945	2945	2945	658
563	20230630	094900	46886845	2945	2945	2945	2945	0
564	20230630	094800	46886845	2945	2945	2945	2945	31
565	20230630	094700	46795550	2945	2945	2945	2945	871
566	20230630	094600	44230455	2940	2940	2940	2940	0
567	20230630	094500	44230455	2940	2940	2940	2940	31
568	20230630	094400	44139315	2940	2940	2940	2940	0
569	20230630	094300	44139315	2940	2945	2945	2940	1156
570	20230630	094200	40737695	2945	2945	2945	2945	0
571	20230630	094100	40737695	2945	2945	2945	2945	0
572	20230630	094000	40737695	2945	2945	2945	2945	0
573	20230630	093900	40737695	2945	2945	2945	2945	0
574	20230630	093800	40737695	2945	2950	2950	2945	462
575	20230630	093700	39375035	2950	2950	2950	2950	1
576	20230630	093600	39372085	2950	2950	2950	2950	5
577	20230630	093500	39357335	2950	2950	2950	2950	8
578	20230630	093400	39333735	2950	2945	2950	2945	11
579	20230630	093300	39301335	2950	2950	2950	2950	40
580	20230630	093200	39183335	2960	2960	2960	2960	1
581	20230630	093100	39180375	2945	2945	2945	2945	0
582	20230630	093000	39180375	2945	2945	2945	2945	0
583	20230630	092900	39180375	2945	2945	2945	2945	0
584	20230630	092800	39180375	2945	2945	2945	2945	0
585	20230630	092700	39180375	2945	2945	2945	2945	0
586	20230630	092600	39180375	2945	2945	2945	2945	0
587	20230630	092500	39180375	2945	2935	2945	2935	1158
588	20230630	092400	35776875	2935	2935	2935	2935	0
589	20230630	092300	35776875	2935	2935	2935	2930	20
590	20230630	092200	35718225	2935	2940	2940	2925	2004
591	20230630	092100	29851495	2940	2935	2940	2935	767
592	20230630	092000	27600345	2940	2950	2950	2935	549
593	20230630	091900	25984300	2945	2945	2945	2945	2
594	20230630	091800	25978410	2935	2935	2935	2930	1032
595	20230630	091700	22949650	2935	2940	2940	2935	1090
596	20230630	091600	19748565	2940	2945	2945	2940	514
597	20230630	091500	18235665	2950	2950	2950	2950	10
598	20230630	091400	18206165	2950	2955	2955	2950	1340
599	20230630	091300	14250440	2955	2955	2955	2955	490
600	20230630	091200	12802490	2955	2960	2960	2955	690
601	20230630	091100	10760160	2960	2970	2970	2960	2225
602	20230630	091000	4168135	2970	2975	2975	2970	125
603	20230630	090900	3796850	2985	2985	2985	2985	25
604	20230630	090800	3722225	2965	2965	2965	2965	0
605	20230630	090700	3722225	2965	2965	2965	2965	0
606	20230630	090600	3722225	2965	2965	2965	2965	0
607	20230630	090500	3722225	2965	2985	2985	2965	1130
608	20230630	090400	368075	2990	2990	2990	2990	0
609	20230630	090300	368075	2990	2990	2990	2990	7
610	20230630	090200	347145	2990	2990	2990	2990	0
611	20230630	090100	347145	2990	2990	2990	2990	55
612	20230630	090000	182695	2995	2995	2995	2995	61