KissMeData/200880/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	200900	9172057680	18670	18670	18670	18670	11304
3	20230630	200800	9172057680	18670	18670	18670	18670	0
4	20230630	200700	9172057680	18670	18670	18670	18670	0
5	20230630	200600	9172057680	18670	18670	18670	18670	0
6	20230630	200500	9172057680	18670	18670	18670	18670	0
7	20230630	200400	9172057680	18670	18670	18670	18670	0
8	20230630	200300	9172057680	18670	18670	18670	18670	0
9	20230630	200200	9172057680	18670	18670	18670	18670	0
10	20230630	200100	9172057680	18670	18670	18670	18670	0
11	20230630	200000	9172057680	18670	18670	18670	18670	0
12	20230630	195900	9172057680	18670	18670	18670	18670	0
13	20230630	195800	9172057680	18670	18670	18670	18670	0
14	20230630	195700	9172057680	18670	18670	18670	18670	0
15	20230630	195600	9172057680	18670	18670	18670	18670	0
16	20230630	195500	9172057680	18670	18670	18670	18670	0
17	20230630	195400	9172057680	18670	18670	18670	18670	0
18	20230630	195300	9172057680	18670	18670	18670	18670	0
19	20230630	195200	9172057680	18670	18670	18670	18670	0
20	20230630	195100	9172057680	18670	18670	18670	18670	0
21	20230630	195000	9172057680	18670	18670	18670	18670	0
22	20230630	194900	9172057680	18670	18670	18670	18670	0
23	20230630	194800	9172057680	18670	18670	18670	18670	0
24	20230630	194700	9172057680	18670	18670	18670	18670	0
25	20230630	194600	9172057680	18670	18670	18670	18670	0
26	20230630	194500	9172057680	18670	18670	18670	18670	0
27	20230630	194400	9172057680	18670	18670	18670	18670	0
28	20230630	194300	9172057680	18670	18670	18670	18670	0
29	20230630	194200	9172057680	18670	18670	18670	18670	0
30	20230630	194100	9172057680	18670	18670	18670	18670	0
31	20230630	194000	9172057680	18670	18670	18670	18670	0
32	20230630	193900	9172057680	18670	18670	18670	18670	11304
33	20230630	193800	9172057680	18670	18670	18670	18670	0
34	20230630	193700	9172057680	18670	18670	18670	18670	0
35	20230630	193600	9172057680	18670	18670	18670	18670	0
36	20230630	193500	9172057680	18670	18670	18670	18670	0
37	20230630	193400	9172057680	18670	18670	18670	18670	0
38	20230630	193300	9172057680	18670	18670	18670	18670	0
39	20230630	193200	9172057680	18670	18670	18670	18670	0
40	20230630	193100	9172057680	18670	18670	18670	18670	0
41	20230630	193000	9172057680	18670	18670	18670	18670	0
42	20230630	192900	9172057680	18670	18670	18670	18670	0
43	20230630	192800	9172057680	18670	18670	18670	18670	0
44	20230630	192700	9172057680	18670	18670	18670	18670	0
45	20230630	192600	9172057680	18670	18670	18670	18670	0
46	20230630	192500	9172057680	18670	18670	18670	18670	0
47	20230630	192400	9172057680	18670	18670	18670	18670	0
48	20230630	192300	9172057680	18670	18670	18670	18670	0
49	20230630	192200	9172057680	18670	18670	18670	18670	0
50	20230630	192100	9172057680	18670	18670	18670	18670	0
51	20230630	192000	9172057680	18670	18670	18670	18670	0
52	20230630	191900	9172057680	18670	18670	18670	18670	0
53	20230630	191800	9172057680	18670	18670	18670	18670	0
54	20230630	191700	9172057680	18670	18670	18670	18670	0
55	20230630	191600	9172057680	18670	18670	18670	18670	0
56	20230630	191500	9172057680	18670	18670	18670	18670	0
57	20230630	191400	9172057680	18670	18670	18670	18670	0
58	20230630	191300	9172057680	18670	18670	18670	18670	0
59	20230630	191200	9172057680	18670	18670	18670	18670	0
60	20230630	191100	9172057680	18670	18670	18670	18670	0
61	20230630	191000	9172057680	18670	18670	18670	18670	0
62	20230630	190900	9172057680	18670	18670	18670	18670	11304
63	20230630	190800	9172057680	18670	18670	18670	18670	0
64	20230630	190700	9172057680	18670	18670	18670	18670	0
65	20230630	190600	9172057680	18670	18670	18670	18670	0
66	20230630	190500	9172057680	18670	18670	18670	18670	0
67	20230630	190400	9172057680	18670	18670	18670	18670	0
68	20230630	190300	9172057680	18670	18670	18670	18670	0
69	20230630	190200	9172057680	18670	18670	18670	18670	0
70	20230630	190100	9172057680	18670	18670	18670	18670	0
71	20230630	190000	9172057680	18670	18670	18670	18670	0
72	20230630	185900	9172057680	18670	18670	18670	18670	0
73	20230630	185800	9172057680	18670	18670	18670	18670	0
74	20230630	185700	9172057680	18670	18670	18670	18670	0
75	20230630	185600	9172057680	18670	18670	18670	18670	0
76	20230630	185500	9172057680	18670	18670	18670	18670	0
77	20230630	185400	9172057680	18670	18670	18670	18670	0
78	20230630	185300	9172057680	18670	18670	18670	18670	0
79	20230630	185200	9172057680	18670	18670	18670	18670	0
80	20230630	185100	9172057680	18670	18670	18670	18670	0
81	20230630	185000	9172057680	18670	18670	18670	18670	0
82	20230630	184900	9172057680	18670	18670	18670	18670	0
83	20230630	184800	9172057680	18670	18670	18670	18670	0
84	20230630	184700	9172057680	18670	18670	18670	18670	0
85	20230630	184600	9172057680	18670	18670	18670	18670	0
86	20230630	184500	9172057680	18670	18670	18670	18670	0
87	20230630	184400	9172057680	18670	18670	18670	18670	0
88	20230630	184300	9172057680	18670	18670	18670	18670	0
89	20230630	184200	9172057680	18670	18670	18670	18670	0
90	20230630	184100	9172057680	18670	18670	18670	18670	0
91	20230630	184000	9172057680	18670	18670	18670	18670	0
92	20230630	183900	9172057680	18670	18670	18670	18670	11304
93	20230630	183800	9172057680	18670	18670	18670	18670	0
94	20230630	183700	9172057680	18670	18670	18670	18670	0
95	20230630	183600	9172057680	18670	18670	18670	18670	0
96	20230630	183500	9172057680	18670	18670	18670	18670	0
97	20230630	183400	9172057680	18670	18670	18670	18670	0
98	20230630	183300	9172057680	18670	18670	18670	18670	0
99	20230630	183200	9172057680	18670	18670	18670	18670	0
100	20230630	183100	9172057680	18670	18670	18670	18670	0
101	20230630	183000	9172057680	18670	18670	18670	18670	0
102	20230630	182900	9172057680	18670	18670	18670	18670	0
103	20230630	182800	9172057680	18670	18670	18670	18670	0
104	20230630	182700	9172057680	18670	18670	18670	18670	0
105	20230630	182600	9172057680	18670	18670	18670	18670	0
106	20230630	182500	9172057680	18670	18670	18670	18670	0
107	20230630	182400	9172057680	18670	18670	18670	18670	0
108	20230630	182300	9172057680	18670	18670	18670	18670	0
109	20230630	182200	9172057680	18670	18670	18670	18670	0
110	20230630	182100	9172057680	18670	18670	18670	18670	0
111	20230630	182000	9172057680	18670	18670	18670	18670	0
112	20230630	181900	9172057680	18670	18670	18670	18670	0
113	20230630	181800	9172057680	18670	18670	18670	18670	0
114	20230630	181700	9172057680	18670	18670	18670	18670	0
115	20230630	181600	9172057680	18670	18670	18670	18670	0
116	20230630	181500	9172057680	18670	18670	18670	18670	0
117	20230630	181400	9172057680	18670	18670	18670	18670	0
118	20230630	181300	9172057680	18670	18670	18670	18670	0
119	20230630	181200	9172057680	18670	18670	18670	18670	0
120	20230630	181100	9172057680	18670	18670	18670	18670	0
121	20230630	181000	9172057680	18670	18670	18670	18670	0
122	20230630	180900	9172057680	18670	18670	18670	18670	11304
123	20230630	180800	9172057680	18670	18670	18670	18670	0
124	20230630	180700	9172057680	18670	18670	18670	18670	0
125	20230630	180600	9172057680	18670	18670	18670	18670	0
126	20230630	180500	9172057680	18670	18670	18670	18670	0
127	20230630	180400	9172057680	18670	18670	18670	18670	0
128	20230630	180300	9172057680	18670	18670	18670	18670	0
129	20230630	180200	9172057680	18670	18670	18670	18670	0
130	20230630	180100	9172057680	18670	18670	18670	18670	0
131	20230630	180000	9172057680	18670	18670	18670	18670	0
132	20230630	175900	9172057680	18670	18670	18670	18670	0
133	20230630	175800	9172057680	18670	18670	18670	18670	0
134	20230630	175700	9172057680	18670	18670	18670	18670	0
135	20230630	175600	9172057680	18670	18670	18670	18670	0
136	20230630	175500	9172057680	18670	18670	18670	18670	0
137	20230630	175400	9172057680	18670	18670	18670	18670	0
138	20230630	175300	9172057680	18670	18670	18670	18670	0
139	20230630	175200	9172057680	18670	18670	18670	18670	0
140	20230630	175100	9172057680	18670	18670	18670	18670	0
141	20230630	175000	9172057680	18670	18670	18670	18670	0
142	20230630	174900	9172057680	18670	18670	18670	18670	0
143	20230630	174800	9172057680	18670	18670	18670	18670	0
144	20230630	174700	9172057680	18670	18670	18670	18670	0
145	20230630	174600	9172057680	18670	18670	18670	18670	0
146	20230630	174500	9172057680	18670	18670	18670	18670	0
147	20230630	174400	9172057680	18670	18670	18670	18670	0
148	20230630	174300	9172057680	18670	18670	18670	18670	0
149	20230630	174200	9172057680	18670	18670	18670	18670	0
150	20230630	174100	9172057680	18670	18670	18670	18670	0
151	20230630	174000	9172057680	18670	18670	18670	18670	0
152	20230630	173900	9172057680	18670	18670	18670	18670	11304
153	20230630	173800	9172057680	18670	18670	18670	18670	0
154	20230630	173700	9172057680	18670	18670	18670	18670	0
155	20230630	173600	9172057680	18670	18670	18670	18670	0
156	20230630	173500	9172057680	18670	18670	18670	18670	0
157	20230630	173400	9172057680	18670	18670	18670	18670	0
158	20230630	173300	9172057680	18670	18670	18670	18670	0
159	20230630	173200	9172057680	18670	18670	18670	18670	0
160	20230630	173100	9172057680	18670	18670	18670	18670	0
161	20230630	173000	9172057680	18670	18670	18670	18670	0
162	20230630	172900	9172057680	18670	18670	18670	18670	0
163	20230630	172800	9172057680	18670	18670	18670	18670	0
164	20230630	172700	9172057680	18670	18670	18670	18670	0
165	20230630	172600	9172057680	18670	18670	18670	18670	0
166	20230630	172500	9172057680	18670	18670	18670	18670	0
167	20230630	172400	9172057680	18670	18670	18670	18670	0
168	20230630	172300	9172057680	18670	18670	18670	18670	0
169	20230630	172200	9172057680	18670	18670	18670	18670	0
170	20230630	172100	9172057680	18670	18670	18670	18670	0
171	20230630	172000	9172057680	18670	18670	18670	18670	0
172	20230630	171900	9172057680	18670	18670	18670	18670	0
173	20230630	171800	9172057680	18670	18670	18670	18670	0
174	20230630	171700	9172057680	18670	18670	18670	18670	0
175	20230630	171600	9172057680	18670	18670	18670	18670	0
176	20230630	171500	9172057680	18670	18670	18670	18670	0
177	20230630	171400	9172057680	18670	18670	18670	18670	0
178	20230630	171300	9172057680	18670	18670	18670	18670	0
179	20230630	171200	9172057680	18670	18670	18670	18670	0
180	20230630	171100	9172057680	18670	18670	18670	18670	0
181	20230630	171000	9172057680	18670	18670	18670	18670	0
182	20230630	170900	9172057680	18670	18670	18670	18670	11304
183	20230630	170800	9172057680	18670	18670	18670	18670	0
184	20230630	170700	9172057680	18670	18670	18670	18670	0
185	20230630	170600	9172057680	18670	18670	18670	18670	0
186	20230630	170500	9172057680	18670	18670	18670	18670	0
187	20230630	170400	9172057680	18670	18670	18670	18670	0
188	20230630	170300	9172057680	18670	18670	18670	18670	0
189	20230630	170200	9172057680	18670	18670	18670	18670	0
190	20230630	170100	9172057680	18670	18670	18670	18670	0
191	20230630	170000	9172057680	18670	18670	18670	18670	0
192	20230630	165900	9172057680	18670	18670	18670	18670	0
193	20230630	165800	9172057680	18670	18670	18670	18670	0
194	20230630	165700	9172057680	18670	18670	18670	18670	0
195	20230630	165600	9172057680	18670	18670	18670	18670	0
196	20230630	165500	9172057680	18670	18670	18670	18670	0
197	20230630	165400	9172057680	18670	18670	18670	18670	0
198	20230630	165300	9172057680	18670	18670	18670	18670	0
199	20230630	165200	9172057680	18670	18670	18670	18670	0
200	20230630	165100	9172057680	18670	18670	18670	18670	0
201	20230630	165000	9172057680	18670	18670	18670	18670	0
202	20230630	164900	9172057680	18670	18670	18670	18670	0
203	20230630	164800	9172057680	18670	18670	18670	18670	0
204	20230630	164700	9172057680	18670	18670	18670	18670	0
205	20230630	164600	9172057680	18670	18670	18670	18670	0
206	20230630	164500	9172057680	18670	18670	18670	18670	0
207	20230630	164400	9172057680	18670	18670	18670	18670	0
208	20230630	164300	9172057680	18670	18670	18670	18670	0
209	20230630	164200	9172057680	18670	18670	18670	18670	0
210	20230630	164100	9172057680	18670	18670	18670	18670	0
211	20230630	164000	9172057680	18670	18670	18670	18670	0
212	20230630	163900	9172057680	18670	18670	18670	18670	11304
213	20230630	163800	9172057680	18670	18670	18670	18670	0
214	20230630	163700	9172057680	18670	18670	18670	18670	0
215	20230630	163600	9172057680	18670	18670	18670	18670	0
216	20230630	163500	9172057680	18670	18670	18670	18670	0
217	20230630	163400	9172057680	18670	18670	18670	18670	0
218	20230630	163300	9172057680	18670	18670	18670	18670	0
219	20230630	163200	9172057680	18670	18670	18670	18670	0
220	20230630	163100	9172057680	18670	18670	18670	18670	0
221	20230630	163000	9172057680	18670	18670	18670	18670	0
222	20230630	162900	9172057680	18670	18670	18670	18670	0
223	20230630	162800	9172057680	18670	18670	18670	18670	0
224	20230630	162700	9172057680	18670	18670	18670	18670	0
225	20230630	162600	9172057680	18670	18670	18670	18670	0
226	20230630	162500	9172057680	18670	18670	18670	18670	0
227	20230630	162400	9172057680	18670	18670	18670	18670	0
228	20230630	162300	9172057680	18670	18670	18670	18670	0
229	20230630	162200	9172057680	18670	18670	18670	18670	0
230	20230630	162100	9172057680	18670	18670	18670	18670	0
231	20230630	162000	9172057680	18670	18670	18670	18670	0
232	20230630	161900	9172057680	18670	18670	18670	18670	0
233	20230630	161800	9172057680	18670	18670	18670	18670	0
234	20230630	161700	9172057680	18670	18670	18670	18670	0
235	20230630	161600	9172057680	18670	18670	18670	18670	0
236	20230630	161500	9172057680	18670	18670	18670	18670	0
237	20230630	161400	9172057680	18670	18670	18670	18670	0
238	20230630	161300	9172057680	18670	18670	18670	18670	0
239	20230630	161200	9172057680	18670	18670	18670	18670	0
240	20230630	161100	9172057680	18670	18670	18670	18670	0
241	20230630	161000	9172057680	18670	18670	18670	18670	0
242	20230630	160900	9172057680	18670	18670	18670	18670	11304
243	20230630	160800	9172057680	18670	18670	18670	18670	0
244	20230630	160700	9172057680	18670	18670	18670	18670	0
245	20230630	160600	9172057680	18670	18670	18670	18670	0
246	20230630	160500	9172057680	18670	18670	18670	18670	0
247	20230630	160400	9172057680	18670	18670	18670	18670	0
248	20230630	160300	9172057680	18670	18670	18670	18670	0
249	20230630	160200	9172057680	18670	18670	18670	18670	0
250	20230630	160100	9172057680	18670	18670	18670	18670	0
251	20230630	160000	9172057680	18670	18670	18670	18670	0
252	20230630	155900	9172057680	18670	18670	18670	18670	0
253	20230630	155800	9172057680	18670	18670	18670	18670	0
254	20230630	155700	9172057680	18670	18670	18670	18670	0
255	20230630	155600	9172057680	18670	18670	18670	18670	0
256	20230630	155500	9172057680	18670	18670	18670	18670	0
257	20230630	155400	9172057680	18670	18670	18670	18670	0
258	20230630	155300	9172057680	18670	18670	18670	18670	0
259	20230630	155200	9172057680	18670	18670	18670	18670	0
260	20230630	155100	9172057680	18670	18670	18670	18670	0
261	20230630	155000	9172057680	18670	18670	18670	18670	0
262	20230630	154900	9172057680	18670	18670	18670	18670	0
263	20230630	154800	9172057680	18670	18670	18670	18670	0
264	20230630	154700	9172057680	18670	18670	18670	18670	0
265	20230630	154600	9172057680	18670	18670	18670	18670	0
266	20230630	154500	9172057680	18670	18670	18670	18670	0
267	20230630	154400	9172057680	18670	18670	18670	18670	0
268	20230630	154300	9172057680	18670	18670	18670	18670	0
269	20230630	154200	9172057680	18670	18670	18670	18670	0
270	20230630	154100	9172057680	18670	18670	18670	18670	0
271	20230630	154000	9172057680	18670	18670	18670	18670	0
272	20230630	153900	9172057680	18670	18670	18670	18670	11304
273	20230630	153800	9172057680	18670	18670	18670	18670	0
274	20230630	153700	9172057680	18670	18670	18670	18670	0
275	20230630	153600	9172057680	18670	18670	18670	18670	0
276	20230630	153500	9172057680	18670	18670	18670	18670	0
277	20230630	153400	9172057680	18670	18670	18670	18670	0
278	20230630	153300	9172057680	18670	18670	18670	18670	0
279	20230630	153200	9172057680	18670	18670	18670	18670	0
280	20230630	153100	9172057680	18670	18670	18670	18670	0
281	20230630	153000	9172057680	18670	18670	18670	18670	11304
282	20230630	152900	8961012000	18670	18670	18670	18670	0
283	20230630	152800	8961012000	18670	18670	18670	18670	0
284	20230630	152700	8961012000	18670	18670	18670	18670	0
285	20230630	152600	8961012000	18670	18670	18670	18670	0
286	20230630	152500	8961012000	18670	18670	18670	18670	0
287	20230630	152400	8961012000	18670	18670	18670	18670	0
288	20230630	152300	8961012000	18670	18670	18670	18670	0
289	20230630	152200	8961012000	18670	18670	18670	18670	0
290	20230630	152100	8961012000	18670	18670	18670	18670	0
291	20230630	152000	8961012000	18670	18670	18670	18670	0
292	20230630	151900	8961012000	18670	18660	18670	18660	1445
293	20230630	151800	8934045410	18670	18660	18690	18650	1583
294	20230630	151700	8904499880	18660	18670	18680	18650	1657
295	20230630	151600	8873579500	18670	18680	18690	18660	897
296	20230630	151500	8856833340	18670	18690	18700	18670	2308
297	20230630	151400	8813717090	18690	18690	18730	18690	490
298	20230630	151300	8804557290	18680	18690	18730	18680	664
299	20230630	151200	8792147430	18740	18750	18750	18680	3236
300	20230630	151100	8731595620	18750	18780	18780	18750	1284
301	20230630	151000	8707497940	18780	18820	18820	18780	592
302	20230630	150900	8696374010	18820	18780	18820	18780	566
303	20230630	150800	8685739610	18780	18770	18780	18770	178
304	20230630	150700	8682398460	18770	18760	18780	18760	161
305	20230630	150600	8679377690	18750	18750	18750	18740	224
306	20230630	150500	8675177910	18750	18720	18750	18710	1634
307	20230630	150400	8644598970	18720	18730	18730	18720	1253
308	20230630	150300	8621141470	18730	18740	18740	18720	971
309	20230630	150200	8602954400	18730	18730	18750	18720	1417
310	20230630	150100	8576416250	18760	18780	18780	18730	3812
311	20230630	150000	8504900750	18780	18790	18850	18750	4084
312	20230630	145900	8428263020	18850	18870	18870	18790	6348
313	20230630	145800	8308765660	18870	18870	18870	18870	243
314	20230630	145700	8304180250	18860	18860	18870	18850	511
315	20230630	145600	8294546590	18870	18860	18870	18860	293
316	20230630	145500	8289020280	18860	18860	18870	18860	110
317	20230630	145400	8286945580	18850	18860	18860	18840	1117
318	20230630	145300	8265890190	18890	18890	18890	18870	322
319	20230630	145200	8259812070	18890	18890	18890	18890	70
320	20230630	145100	8258489770	18900	18850	18900	18840	804
321	20230630	145000	8243333780	18850	18900	18900	18840	188
322	20230630	144900	8239790080	18850	18890	18900	18850	5759
323	20230630	144800	8131133150	18910	18910	18910	18900	1043
324	20230630	144700	8111418110	18910	18940	18950	18910	2461
325	20230630	144600	8064844200	18970	18950	18970	18950	222
326	20230630	144500	8060636070	18940	18990	18990	18940	233
327	20230630	144400	8056221300	18990	18990	18990	18980	316
328	20230630	144300	8050220560	18990	18940	18990	18930	3075
329	20230630	144200	7991953000	18930	18940	18940	18930	571
330	20230630	144100	7981138280	18940	18950	18950	18940	443
331	20230630	144000	7972746710	18950	18950	18950	18940	344
332	20230630	143900	7966231190	18950	18960	18960	18950	187
333	20230630	143800	7962686890	18960	18970	18970	18960	94
334	20230630	143700	7960904530	18970	18970	18970	18970	145
335	20230630	143600	7958153880	18950	18920	18950	18910	1927
336	20230630	143500	7921667380	18920	18930	18930	18910	746
337	20230630	143400	7907554070	18930	18920	18930	18920	258
338	20230630	143300	7902672170	18920	18910	18920	18910	216
339	20230630	143200	7898586450	18920	18920	18920	18910	23
340	20230630	143100	7898151400	18920	18910	18920	18910	255
341	20230630	143000	7893329340	18910	18900	18910	18890	356
342	20230630	142900	7886600710	18910	18900	18910	18890	504
343	20230630	142800	7877077010	18900	18900	18900	18890	695
344	20230630	142700	7863941550	18900	18890	18900	18890	158
345	20230630	142600	7860956920	18890	18900	18900	18860	2490
346	20230630	142500	7813963790	18890	18900	18900	18890	79
347	20230630	142400	7812471300	18900	18890	18900	18890	583
348	20230630	142300	7801458310	18890	18870	18890	18870	375
349	20230630	142200	7794378750	18880	18870	18890	18860	684
350	20230630	142100	7781471390	18870	18870	18870	18860	457
351	20230630	142000	7772849630	18880	18900	18900	18880	1893
352	20230630	141900	7737095090	18890	18920	18920	18890	494
353	20230630	141800	7727758270	18900	18920	18920	18900	1295
354	20230630	141700	7703276960	18930	18930	18930	18920	42
355	20230630	141600	7702482170	18920	18930	18940	18920	911
356	20230630	141500	7685236560	18930	18930	18930	18930	311
357	20230630	141400	7679349330	18920	18910	18930	18910	205
358	20230630	141300	7675472540	18910	18920	18930	18910	838
359	20230630	141200	7659619100	18930	18940	18940	18920	777
360	20230630	141100	7644911420	18950	18910	18950	18910	692
361	20230630	141000	7631825320	18950	18910	18950	18900	589
362	20230630	140900	7620687310	18910	18910	18920	18910	468
363	20230630	140800	7611834300	18910	18970	18970	18900	2430
364	20230630	140700	7565889610	18920	18960	18970	18920	2037
365	20230630	140600	7527288600	18970	18960	18970	18960	227
366	20230630	140500	7522984590	18980	18970	18980	18960	553
367	20230630	140400	7512494870	18980	18980	18980	18980	106
368	20230630	140300	7510482990	18990	18990	18990	18990	17
369	20230630	140200	7510160160	18990	18970	18990	18970	17
370	20230630	140100	7509837490	18970	18970	18970	18960	1005
371	20230630	140000	7490776640	18980	19000	19000	18970	445
372	20230630	135900	7482333050	18990	19000	19000	18990	7
373	20230630	135800	7482200110	18970	19000	19000	18960	783
374	20230630	135700	7467348480	18970	19000	19000	18970	98
375	20230630	135600	7465488550	18990	18990	18990	18960	795
376	20230630	135500	7450404540	18990	19000	19000	18980	990
377	20230630	135400	7431613790	19000	19000	19000	18980	71
378	20230630	135300	7430265170	19000	18980	19000	18980	39
379	20230630	135200	7429524810	18990	19000	19000	18990	1128
380	20230630	135100	7408103990	19000	18990	19000	18990	116
381	20230630	135000	7405900420	19000	19000	19000	19000	53
382	20230630	134900	7404893420	19000	19000	19000	18990	306
383	20230630	134800	7399080420	19000	19000	19000	19000	577
384	20230630	134700	7388117420	18990	18990	18990	18990	172
385	20230630	134600	7384851140	18990	18980	19000	18980	2308
386	20230630	134500	7341014120	18990	18990	18990	18980	733
387	20230630	134400	7327094670	18990	19000	19000	18990	442
388	20230630	134300	7318699770	19000	19020	19020	19000	1321
389	20230630	134200	7293598030	19020	19030	19030	19020	692
390	20230630	134100	7280436110	19020	19040	19040	19020	560
391	20230630	134000	7269779620	19040	19040	19040	19040	350
392	20230630	133900	7263115620	19040	19050	19050	19040	544
393	20230630	133800	7252757720	19040	19050	19050	19040	162
394	20230630	133700	7249672690	19050	19050	19060	19050	395
395	20230630	133600	7242147930	19050	19080	19080	19050	1476
396	20230630	133500	7214016250	19080	19080	19080	19080	80
397	20230630	133400	7212489850	19080	19070	19080	19070	1337
398	20230630	133300	7186983890	19080	19070	19080	19070	16
399	20230630	133200	7186678690	19060	19070	19070	19060	1007
400	20230630	133100	7167483030	19070	19080	19080	19070	550
401	20230630	133000	7156994030	19070	19070	19080	19070	835
402	20230630	132900	7141070440	19080	19090	19090	19080	410
403	20230630	132800	7133247410	19080	19080	19090	19080	229
404	20230630	132700	7128877090	19090	19080	19090	19080	452
405	20230630	132600	7120250500	19080	19080	19090	19080	2334
406	20230630	132500	7075697520	19080	19080	19090	19070	348
407	20230630	132400	7069059610	19070	19070	19070	19070	1534
408	20230630	132300	7039806230	19070	19100	19100	19070	641
409	20230630	132200	7027574470	19100	19110	19110	19100	324
410	20230630	132100	7021384440	19110	19090	19110	19090	848
411	20230630	132000	7005191540	19090	19100	19100	19090	160
412	20230630	131900	7002136810	19120	19120	19120	19120	131
413	20230630	131800	6999632090	19090	19140	19140	19090	1583
414	20230630	131700	6969397810	19140	19150	19150	19130	230
415	20230630	131600	6964993580	19150	19170	19170	19150	456
416	20230630	131500	6956256410	19170	19150	19170	19150	2509
417	20230630	131400	6908178870	19160	19160	19170	19150	910
418	20230630	131300	6890743490	19150	19130	19170	19130	263
419	20230630	131200	6885705210	19160	19120	19160	19110	2499
420	20230630	131100	6837876400	19100	19110	19120	19100	622
421	20230630	131000	6825990220	19110	19110	19120	19110	266
422	20230630	130900	6820905910	19110	19110	19130	19110	263
423	20230630	130800	6815879290	19110	19110	19110	19110	315
424	20230630	130700	6809859640	19110	19090	19130	19090	5903
425	20230630	130600	6697089550	19090	19050	19090	19050	3824
426	20230630	130500	6624140820	19050	19080	19080	19050	1334
427	20230630	130400	6598720380	19080	19070	19080	19070	583
428	20230630	130300	6587600750	19070	19070	19070	19050	44
429	20230630	130200	6586761900	19070	19050	19070	19050	507
430	20230630	130100	6577099060	19060	19030	19060	19030	1321
431	20230630	130000	6551943690	19030	19020	19030	19020	35
432	20230630	125900	6551277800	19030	19030	19040	19030	30
433	20230630	125800	6550706680	19040	19030	19040	19030	57
434	20230630	125700	6549621850	19040	19000	19040	19000	239
435	20230630	125600	6545075430	19000	19000	19000	19000	401
436	20230630	125500	6537456430	19000	18990	19000	18990	190
437	20230630	125400	6533847540	18990	18970	18990	18960	1241
438	20230630	125300	6510307470	18970	18970	18970	18960	55
439	20230630	125200	6509264200	18970	18960	18970	18960	119
440	20230630	125100	6507006820	18970	18970	18970	18970	18
441	20230630	125000	6506665360	18960	18940	18960	18940	747
442	20230630	124900	6492513260	18940	18940	18940	18940	80
443	20230630	124800	6490998060	18940	18950	18950	18930	130
444	20230630	124700	6488535770	18950	18940	18950	18940	90
445	20230630	124600	6486830830	18940	18950	18950	18940	186
446	20230630	124500	6483306670	18950	18950	18950	18950	161
447	20230630	124400	6480255720	18950	18950	18950	18950	353
448	20230630	124300	6473566370	18940	18960	18960	18940	289
449	20230630	124200	6468092170	18950	18940	18950	18930	106
450	20230630	124100	6466084690	18940	18950	18950	18940	119
451	20230630	124000	6463830740	18950	18940	18950	18940	340
452	20230630	123900	6457388790	18940	18930	18940	18930	207
453	20230630	123800	6453469960	18930	18970	18970	18930	242
454	20230630	123700	6448886720	18970	18940	18970	18940	83
455	20230630	123600	6447314010	18940	18930	18940	18930	26
456	20230630	123500	6446821810	18930	18930	18930	18930	506
457	20230630	123400	6437243230	18930	18960	18960	18930	702
458	20230630	123300	6423942710	18960	18960	18960	18960	170
459	20230630	123200	6420719510	18950	18970	18970	18950	733
460	20230630	123100	6406821900	18970	18970	18970	18960	260
461	20230630	123000	6401890890	18970	18990	18990	18970	406
462	20230630	122900	6394188950	18970	18990	18990	18970	139
463	20230630	122800	6391550360	18970	19010	19010	18970	3710
464	20230630	122700	6321067210	19040	19040	19040	19040	42
465	20230630	122600	6320267530	19040	19020	19040	19000	646
466	20230630	122500	6307976700	19000	18990	19020	18990	5953
467	20230630	122400	6194868720	18990	19000	19000	18990	148
468	20230630	122300	6192057980	19000	18990	19000	18990	302
469	20230630	122200	6186322820	18990	18990	19000	18990	282
470	20230630	122100	6180967620	19000	18980	19000	18980	13
471	20230630	122000	6180720740	19000	18990	19000	18990	253
472	20230630	121900	6175915580	18990	18980	18990	18980	764
473	20230630	121800	6161413880	18970	18980	18980	18970	11
474	20230630	121700	6161205120	18970	18980	18980	18970	83
475	20230630	121600	6159630520	18980	18980	18980	18980	40
476	20230630	121500	6158871320	18980	18950	18980	18950	872
477	20230630	121400	6142338810	18950	18940	18950	18940	374
478	20230630	121300	6135251570	18940	18940	18950	18940	229
479	20230630	121200	6130913860	18940	18930	18940	18930	972
480	20230630	121100	6112504200	18930	18940	18940	18930	276
481	20230630	121000	6107279460	18940	18940	18950	18940	103
482	20230630	120900	6105328620	18940	18940	18950	18940	93
483	20230630	120800	6103566780	18940	18950	18950	18940	1000
484	20230630	120700	6084623480	18960	18960	18960	18960	8
485	20230630	120600	6084471800	18960	18960	18960	18950	66
486	20230630	120500	6083220450	18960	18960	18960	18960	54
487	20230630	120400	6082196610	18960	18950	18960	18930	208
488	20230630	120300	6078256520	18970	18970	18970	18970	11
489	20230630	120200	6078047850	18970	18970	18970	18960	536
490	20230630	120100	6067880010	18960	18940	18960	18940	33
491	20230630	120000	6067254430	18930	18960	18960	18930	314
492	20230630	115900	6061306180	18960	18960	18960	18960	150
493	20230630	115800	6058462180	18960	18960	18960	18950	34
494	20230630	115700	6057817610	18960	18940	18960	18940	275
495	20230630	115600	6052606430	18940	18940	18940	18940	15
496	20230630	115500	6052322330	18920	18950	18950	18920	634
497	20230630	115400	6040322560	18950	18950	18960	18950	103
498	20230630	115300	6038370630	18950	18940	18950	18940	744
499	20230630	115200	6024275880	18940	18940	18940	18940	122
500	20230630	115100	6021965200	18940	18930	18940	18930	614
501	20230630	115000	6010339880	18920	18920	18930	18920	210
502	20230630	114900	6006366580	18910	18900	18910	18900	488
503	20230630	114800	5997142520	18920	18920	18920	18920	14
504	20230630	114700	5996877640	18900	18900	18900	18900	756
505	20230630	114600	5982589240	18930	18940	18940	18930	295
506	20230630	114500	5977003630	18930	18940	18940	18900	70
507	20230630	114400	5975678820	18940	18950	18950	18940	129
508	20230630	114300	5973235550	18950	18940	18950	18940	48
509	20230630	114200	5972326300	18940	18930	18940	18930	21
510	20230630	114100	5971928660	18940	18950	18950	18940	575
511	20230630	114000	5961037460	18950	18960	18960	18950	127
512	20230630	113900	5958630720	18950	18960	18960	18950	45
513	20230630	113800	5957777560	18970	18970	18970	18970	9
514	20230630	113700	5957606830	18970	18970	18970	18970	10
515	20230630	113600	5957417130	18940	18960	18970	18900	1136
516	20230630	113500	5935919740	18960	18970	18970	18960	51
517	20230630	113400	5934952280	18950	18970	18970	18950	439
518	20230630	113300	5926627490	18970	18940	18970	18940	386
519	20230630	113200	5919312590	18940	18920	18940	18920	98
520	20230630	113100	5917457340	18920	18930	18940	18920	447
521	20230630	113000	5908996820	18920	18920	18920	18900	1516
522	20230630	112900	5880332000	18910	18920	18950	18900	160
523	20230630	112800	5877303930	18910	18880	18910	18880	467
524	20230630	112700	5868482030	18880	18900	18900	18880	1133
525	20230630	112600	5847076310	18910	18910	18920	18910	641
526	20230630	112500	5834954730	18940	18940	18940	18940	27
527	20230630	112400	5834443350	18870	18890	18890	18870	100
528	20230630	112300	5832555880	18950	18900	18950	18900	165
529	20230630	112200	5829436880	18950	18900	18950	18890	285
530	20230630	112100	5824045620	18890	18870	18900	18870	452
531	20230630	112000	5815505490	18870	18890	18890	18870	1034
532	20230630	111900	5795986580	18900	18890	18900	18890	101
533	20230630	111800	5794077830	18890	18890	18890	18880	607
534	20230630	111700	5782612720	18880	18890	18900	18880	1647
535	20230630	111600	5751496300	18890	18890	18900	18880	1015
536	20230630	111500	5732319260	18890	18890	18910	18890	810
537	20230630	111400	5717012040	18880	18940	18940	18880	864
538	20230630	111300	5700677360	18940	18900	18940	18900	59
539	20230630	111200	5699561960	18900	18900	18900	18890	1175
540	20230630	111100	5677355000	18910	18970	18980	18910	2234
541	20230630	111000	5635030700	18980	19000	19010	18980	405
542	20230630	110900	5627339270	19030	18990	19030	18990	173
543	20230630	110800	5624051080	18990	18990	19000	18980	797
544	20230630	110700	5608913060	18990	18990	18990	18990	190
545	20230630	110600	5605304960	18990	19020	19020	18990	423
546	20230630	110500	5597269190	19030	19030	19030	19030	9
547	20230630	110400	5597097920	18970	19030	19030	18970	375
548	20230630	110300	5589971610	19030	19030	19030	19020	36
549	20230630	110200	5589286540	19030	19030	19030	19000	991
550	20230630	110100	5570431490	19030	19030	19030	19030	387
551	20230630	110000	5563066880	19030	19010	19030	19010	98
552	20230630	105900	5561202160	19010	19000	19010	19000	315
553	20230630	105800	5555214640	19000	18990	19010	18990	11
554	20230630	105700	5555005610	18990	18990	19000	18980	982
555	20230630	105600	5536352850	18990	18990	18990	18980	938
556	20230630	105500	5518540270	18980	18960	18980	18960	98
557	20230630	105400	5516681190	18970	18990	18990	18970	728
558	20230630	105300	5502865340	18990	18980	18990	18980	81
559	20230630	105200	5501327870	18970	18990	18990	18970	269
560	20230630	105100	5496222920	18980	18980	18980	18980	102
561	20230630	105000	5494286960	18980	19010	19010	18970	225
562	20230630	104900	5490015330	19010	19040	19050	19010	1555
563	20230630	104800	5460413390	19050	19050	19050	19040	114
564	20230630	104700	5458241700	19050	19040	19050	19040	82
565	20230630	104600	5456679670	19050	19050	19050	19040	1213
566	20230630	104500	5433573990	19050	19050	19060	19050	567
567	20230630	104400	5422769870	19050	19050	19070	19050	179
568	20230630	104300	5419357710	19070	19070	19070	19070	641
569	20230630	104200	5407133840	19070	19070	19070	19040	187
570	20230630	104100	5403568870	19080	19070	19080	19070	270
571	20230630	104000	5398419390	19070	19060	19080	19030	432
572	20230630	103900	5390185640	19060	19020	19090	19020	4338
573	20230630	103800	5307531460	19020	19030	19030	18920	2805
574	20230630	103700	5254221910	19020	19000	19020	18990	1428
575	20230630	103600	5227092300	19000	18960	19010	18960	1761
576	20230630	103500	5193651390	18950	18910	18950	18910	1696
577	20230630	103400	5161558400	18910	18890	18920	18890	280
578	20230630	103300	5156265100	18890	18890	18900	18880	973
579	20230630	103200	5137879350	18880	18860	18880	18850	937
580	20230630	103100	5120198170	18840	18870	18870	18840	531
581	20230630	103000	5110187440	18860	18870	18870	18860	404
582	20230630	102900	5102567330	18860	18880	18880	18860	474
583	20230630	102800	5093621670	18870	18890	18900	18870	601
584	20230630	102700	5082270520	18900	18900	18900	18900	186
585	20230630	102600	5078755120	18900	18910	18940	18900	531
586	20230630	102500	5068717080	18900	18860	18900	18860	656
587	20230630	102400	5056328530	18840	18840	18860	18800	1432
588	20230630	102300	5029369540	18800	18770	18800	18760	1438
589	20230630	102200	5002365730	18760	18820	18840	18750	3079
590	20230630	102100	4944504230	18830	18910	18910	18830	3677
591	20230630	102000	4875126410	18910	18910	18910	18900	110
592	20230630	101900	4873046810	18900	18980	18980	18900	2179
593	20230630	101800	4831804390	18980	18980	18980	18960	352
594	20230630	101700	4825125760	18980	18960	18980	18960	624
595	20230630	101600	4813289890	18960	18970	18970	18950	560
596	20230630	101500	4802671790	18960	18950	18960	18950	221
597	20230630	101400	4798483350	18930	18930	18930	18930	120
598	20230630	101300	4796211750	18920	19000	19000	18910	1217
599	20230630	101200	4773141630	19000	19000	19000	18990	1535
600	20230630	101100	4743978090	19000	19000	19000	18990	242
601	20230630	101000	4739380250	18970	18980	19000	18940	1478
602	20230630	100900	4711311220	18980	18970	18990	18970	140
603	20230630	100800	4708654220	18940	18930	18980	18930	724
604	20230630	100700	4694934250	18930	18990	18990	18910	419
605	20230630	100600	4686987490	18980	18900	18980	18900	1173
606	20230630	100500	4664782740	18900	18910	18910	18900	523
607	20230630	100400	4654897410	18920	18890	18920	18890	1128
608	20230630	100300	4633564680	18910	18910	18910	18890	886
609	20230630	100200	4616813790	18900	18930	18930	18890	635
610	20230630	100100	4604808980	18920	18940	18940	18920	242
611	20230630	100000	4600230160	18920	18950	18950	18920	747
612	20230630	095900	4586092610	18950	18910	18950	18900	1259
613	20230630	095800	4562260980	18890	18910	18910	18890	230
614	20230630	095700	4557914990	18880	18920	18930	18870	7938
615	20230630	095600	4407893670	18920	18920	18930	18910	1851
616	20230630	095500	4372878610	18920	18970	18970	18920	3906
617	20230630	095400	4298882820	18970	18970	18980	18960	1253
618	20230630	095300	4275119680	18970	19000	19000	18960	1791
619	20230630	095200	4241128020	19000	18990	19000	18980	1824
620	20230630	095100	4206488150	18990	18990	19000	18990	416
621	20230630	095000	4198585630	19000	19030	19030	19000	1602
622	20230630	094900	4168130460	19040	19060	19060	19040	1094
623	20230630	094800	4147292040	19060	19070	19070	19060	352
624	20230630	094700	4140581560	19070	19050	19070	19040	688
625	20230630	094600	4127473690	19050	19030	19050	19020	1318
626	20230630	094500	4102383630	19030	19030	19040	19020	541
627	20230630	094400	4092087290	19030	19010	19030	19010	142
628	20230630	094300	4089386520	18990	19100	19100	18990	2787
629	20230630	094200	4036334610	19110	19130	19130	19110	1489
630	20230630	094100	4007863890	19130	19110	19140	19110	2837
631	20230630	094000	3953569730	19110	19070	19120	19070	4329
632	20230630	093900	3870908270	19070	19050	19070	19040	1367
633	20230630	093800	3844856950	19050	18950	19050	18950	2991
634	20230630	093700	3788048120	18950	18950	18980	18950	890
635	20230630	093600	3771181230	18950	18980	18980	18940	761
636	20230630	093500	3756750750	18980	18950	18980	18930	647
637	20230630	093400	3744495880	18930	18930	18990	18920	1915
638	20230630	093300	3708223860	18920	18950	18950	18920	1614
639	20230630	093200	3677663160	18950	19040	19040	18950	4764
640	20230630	093100	3587174570	19040	19050	19050	19030	755
641	20230630	093000	3572798950	19050	19030	19050	19030	870
642	20230630	092900	3556226770	19020	19020	19050	19010	3352
643	20230630	092800	3492419180	19010	19010	19040	19010	513
644	20230630	092700	3482657520	19010	19040	19040	19000	1823
645	20230630	092600	3447995500	19030	19000	19040	19000	393
646	20230630	092500	3440520140	18990	19070	19070	18970	1333
647	20230630	092400	3415181740	19050	18970	19070	18930	4058
648	20230630	092300	3338096320	18950	19180	19180	18950	5531
649	20230630	092200	3232688080	19140	19150	19190	19130	4858
650	20230630	092100	3139638660	19150	19200	19250	19150	11538
651	20230630	092000	2918006770	19230	19140	19230	19110	9240
652	20230630	091900	2740656220	19160	19200	19200	19110	8197
653	20230630	091800	2583540810	19200	19100	19200	19100	18551
654	20230630	091700	2227960480	19110	18990	19110	18990	4498
655	20230630	091600	2142235500	19040	18960	19040	18960	2583
656	20230630	091500	2093165260	18960	18920	19010	18910	3487
657	20230630	091400	2027058970	18920	18950	18950	18820	4803
658	20230630	091300	1936338890	18960	19000	19020	18950	1727
659	20230630	091200	1903536580	19000	19060	19070	19000	3828
660	20230630	091100	1830716470	19070	19030	19100	19020	1229
661	20230630	091000	1807290510	19020	19050	19060	18980	3279
662	20230630	090900	1744956510	19060	19150	19150	19060	921
663	20230630	090800	1727382340	19070	19160	19160	19070	8347
664	20230630	090700	1567598540	19160	19150	19170	19140	9817
665	20230630	090600	1379531940	19150	19040	19170	19020	24958
666	20230630	090500	902586070	19050	19070	19070	19020	2700
667	20230630	090400	851132500	19070	19010	19120	18910	9645
668	20230630	090300	667304360	18900	19100	19140	18900	8519
669	20230630	090200	505055780	19080	19020	19150	19020	15645
670	20230630	090100	206532090	19020	18820	19030	18820	7782
671	20230630	090000	59184020	18820	18720	18820	18720	3159