KissMeData/403550/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	204900	217367430	15750	15750	15750	15750	145
3	20230630	204800	217367430	15750	15750	15750	15750	0
4	20230630	204700	217367430	15750	15750	15750	15750	0
5	20230630	204600	217367430	15750	15750	15750	15750	0
6	20230630	204500	217367430	15750	15750	15750	15750	0
7	20230630	204400	217367430	15750	15750	15750	15750	0
8	20230630	204300	217367430	15750	15750	15750	15750	0
9	20230630	204200	217367430	15750	15750	15750	15750	0
10	20230630	204100	217367430	15750	15750	15750	15750	0
11	20230630	204000	217367430	15750	15750	15750	15750	0
12	20230630	203900	217367430	15750	15750	15750	15750	0
13	20230630	203800	217367430	15750	15750	15750	15750	0
14	20230630	203700	217367430	15750	15750	15750	15750	0
15	20230630	203600	217367430	15750	15750	15750	15750	0
16	20230630	203500	217367430	15750	15750	15750	15750	0
17	20230630	203400	217367430	15750	15750	15750	15750	0
18	20230630	203300	217367430	15750	15750	15750	15750	0
19	20230630	203200	217367430	15750	15750	15750	15750	0
20	20230630	203100	217367430	15750	15750	15750	15750	0
21	20230630	203000	217367430	15750	15750	15750	15750	0
22	20230630	202900	217367430	15750	15750	15750	15750	0
23	20230630	202800	217367430	15750	15750	15750	15750	0
24	20230630	202700	217367430	15750	15750	15750	15750	0
25	20230630	202600	217367430	15750	15750	15750	15750	0
26	20230630	202500	217367430	15750	15750	15750	15750	0
27	20230630	202400	217367430	15750	15750	15750	15750	0
28	20230630	202300	217367430	15750	15750	15750	15750	0
29	20230630	202200	217367430	15750	15750	15750	15750	0
30	20230630	202100	217367430	15750	15750	15750	15750	0
31	20230630	202000	217367430	15750	15750	15750	15750	0
32	20230630	201900	217367430	15750	15750	15750	15750	145
33	20230630	201800	217367430	15750	15750	15750	15750	0
34	20230630	201700	217367430	15750	15750	15750	15750	0
35	20230630	201600	217367430	15750	15750	15750	15750	0
36	20230630	201500	217367430	15750	15750	15750	15750	0
37	20230630	201400	217367430	15750	15750	15750	15750	0
38	20230630	201300	217367430	15750	15750	15750	15750	0
39	20230630	201200	217367430	15750	15750	15750	15750	0
40	20230630	201100	217367430	15750	15750	15750	15750	0
41	20230630	201000	217367430	15750	15750	15750	15750	0
42	20230630	200900	217367430	15750	15750	15750	15750	0
43	20230630	200800	217367430	15750	15750	15750	15750	0
44	20230630	200700	217367430	15750	15750	15750	15750	0
45	20230630	200600	217367430	15750	15750	15750	15750	0
46	20230630	200500	217367430	15750	15750	15750	15750	0
47	20230630	200400	217367430	15750	15750	15750	15750	0
48	20230630	200300	217367430	15750	15750	15750	15750	0
49	20230630	200200	217367430	15750	15750	15750	15750	0
50	20230630	200100	217367430	15750	15750	15750	15750	0
51	20230630	200000	217367430	15750	15750	15750	15750	0
52	20230630	195900	217367430	15750	15750	15750	15750	0
53	20230630	195800	217367430	15750	15750	15750	15750	0
54	20230630	195700	217367430	15750	15750	15750	15750	0
55	20230630	195600	217367430	15750	15750	15750	15750	0
56	20230630	195500	217367430	15750	15750	15750	15750	0
57	20230630	195400	217367430	15750	15750	15750	15750	0
58	20230630	195300	217367430	15750	15750	15750	15750	0
59	20230630	195200	217367430	15750	15750	15750	15750	0
60	20230630	195100	217367430	15750	15750	15750	15750	0
61	20230630	195000	217367430	15750	15750	15750	15750	0
62	20230630	194900	217367430	15750	15750	15750	15750	145
63	20230630	194800	217367430	15750	15750	15750	15750	0
64	20230630	194700	217367430	15750	15750	15750	15750	0
65	20230630	194600	217367430	15750	15750	15750	15750	0
66	20230630	194500	217367430	15750	15750	15750	15750	0
67	20230630	194400	217367430	15750	15750	15750	15750	0
68	20230630	194300	217367430	15750	15750	15750	15750	0
69	20230630	194200	217367430	15750	15750	15750	15750	0
70	20230630	194100	217367430	15750	15750	15750	15750	0
71	20230630	194000	217367430	15750	15750	15750	15750	0
72	20230630	193900	217367430	15750	15750	15750	15750	0
73	20230630	193800	217367430	15750	15750	15750	15750	0
74	20230630	193700	217367430	15750	15750	15750	15750	0
75	20230630	193600	217367430	15750	15750	15750	15750	0
76	20230630	193500	217367430	15750	15750	15750	15750	0
77	20230630	193400	217367430	15750	15750	15750	15750	0
78	20230630	193300	217367430	15750	15750	15750	15750	0
79	20230630	193200	217367430	15750	15750	15750	15750	0
80	20230630	193100	217367430	15750	15750	15750	15750	0
81	20230630	193000	217367430	15750	15750	15750	15750	0
82	20230630	192900	217367430	15750	15750	15750	15750	0
83	20230630	192800	217367430	15750	15750	15750	15750	0
84	20230630	192700	217367430	15750	15750	15750	15750	0
85	20230630	192600	217367430	15750	15750	15750	15750	0
86	20230630	192500	217367430	15750	15750	15750	15750	0
87	20230630	192400	217367430	15750	15750	15750	15750	0
88	20230630	192300	217367430	15750	15750	15750	15750	0
89	20230630	192200	217367430	15750	15750	15750	15750	0
90	20230630	192100	217367430	15750	15750	15750	15750	0
91	20230630	192000	217367430	15750	15750	15750	15750	0
92	20230630	191900	217367430	15750	15750	15750	15750	145
93	20230630	191800	217367430	15750	15750	15750	15750	0
94	20230630	191700	217367430	15750	15750	15750	15750	0
95	20230630	191600	217367430	15750	15750	15750	15750	0
96	20230630	191500	217367430	15750	15750	15750	15750	0
97	20230630	191400	217367430	15750	15750	15750	15750	0
98	20230630	191300	217367430	15750	15750	15750	15750	0
99	20230630	191200	217367430	15750	15750	15750	15750	0
100	20230630	191100	217367430	15750	15750	15750	15750	0
101	20230630	191000	217367430	15750	15750	15750	15750	0
102	20230630	190900	217367430	15750	15750	15750	15750	0
103	20230630	190800	217367430	15750	15750	15750	15750	0
104	20230630	190700	217367430	15750	15750	15750	15750	0
105	20230630	190600	217367430	15750	15750	15750	15750	0
106	20230630	190500	217367430	15750	15750	15750	15750	0
107	20230630	190400	217367430	15750	15750	15750	15750	0
108	20230630	190300	217367430	15750	15750	15750	15750	0
109	20230630	190200	217367430	15750	15750	15750	15750	0
110	20230630	190100	217367430	15750	15750	15750	15750	0
111	20230630	190000	217367430	15750	15750	15750	15750	0
112	20230630	185900	217367430	15750	15750	15750	15750	0
113	20230630	185800	217367430	15750	15750	15750	15750	0
114	20230630	185700	217367430	15750	15750	15750	15750	0
115	20230630	185600	217367430	15750	15750	15750	15750	0
116	20230630	185500	217367430	15750	15750	15750	15750	0
117	20230630	185400	217367430	15750	15750	15750	15750	0
118	20230630	185300	217367430	15750	15750	15750	15750	0
119	20230630	185200	217367430	15750	15750	15750	15750	0
120	20230630	185100	217367430	15750	15750	15750	15750	0
121	20230630	185000	217367430	15750	15750	15750	15750	0
122	20230630	184900	217367430	15750	15750	15750	15750	145
123	20230630	184800	217367430	15750	15750	15750	15750	0
124	20230630	184700	217367430	15750	15750	15750	15750	0
125	20230630	184600	217367430	15750	15750	15750	15750	0
126	20230630	184500	217367430	15750	15750	15750	15750	0
127	20230630	184400	217367430	15750	15750	15750	15750	0
128	20230630	184300	217367430	15750	15750	15750	15750	0
129	20230630	184200	217367430	15750	15750	15750	15750	0
130	20230630	184100	217367430	15750	15750	15750	15750	0
131	20230630	184000	217367430	15750	15750	15750	15750	0
132	20230630	183900	217367430	15750	15750	15750	15750	0
133	20230630	183800	217367430	15750	15750	15750	15750	0
134	20230630	183700	217367430	15750	15750	15750	15750	0
135	20230630	183600	217367430	15750	15750	15750	15750	0
136	20230630	183500	217367430	15750	15750	15750	15750	0
137	20230630	183400	217367430	15750	15750	15750	15750	0
138	20230630	183300	217367430	15750	15750	15750	15750	0
139	20230630	183200	217367430	15750	15750	15750	15750	0
140	20230630	183100	217367430	15750	15750	15750	15750	0
141	20230630	183000	217367430	15750	15750	15750	15750	0
142	20230630	182900	217367430	15750	15750	15750	15750	0
143	20230630	182800	217367430	15750	15750	15750	15750	0
144	20230630	182700	217367430	15750	15750	15750	15750	0
145	20230630	182600	217367430	15750	15750	15750	15750	0
146	20230630	182500	217367430	15750	15750	15750	15750	0
147	20230630	182400	217367430	15750	15750	15750	15750	0
148	20230630	182300	217367430	15750	15750	15750	15750	0
149	20230630	182200	217367430	15750	15750	15750	15750	0
150	20230630	182100	217367430	15750	15750	15750	15750	0
151	20230630	182000	217367430	15750	15750	15750	15750	0
152	20230630	181900	217367430	15750	15750	15750	15750	145
153	20230630	181800	217367430	15750	15750	15750	15750	0
154	20230630	181700	217367430	15750	15750	15750	15750	0
155	20230630	181600	217367430	15750	15750	15750	15750	0
156	20230630	181500	217367430	15750	15750	15750	15750	0
157	20230630	181400	217367430	15750	15750	15750	15750	0
158	20230630	181300	217367430	15750	15750	15750	15750	0
159	20230630	181200	217367430	15750	15750	15750	15750	0
160	20230630	181100	217367430	15750	15750	15750	15750	0
161	20230630	181000	217367430	15750	15750	15750	15750	0
162	20230630	180900	217367430	15750	15750	15750	15750	0
163	20230630	180800	217367430	15750	15750	15750	15750	0
164	20230630	180700	217367430	15750	15750	15750	15750	0
165	20230630	180600	217367430	15750	15750	15750	15750	0
166	20230630	180500	217367430	15750	15750	15750	15750	0
167	20230630	180400	217367430	15750	15750	15750	15750	0
168	20230630	180300	217367430	15750	15750	15750	15750	0
169	20230630	180200	217367430	15750	15750	15750	15750	0
170	20230630	180100	217367430	15750	15750	15750	15750	0
171	20230630	180000	217367430	15750	15750	15750	15750	0
172	20230630	175900	217367430	15750	15750	15750	15750	0
173	20230630	175800	217367430	15750	15750	15750	15750	0
174	20230630	175700	217367430	15750	15750	15750	15750	0
175	20230630	175600	217367430	15750	15750	15750	15750	0
176	20230630	175500	217367430	15750	15750	15750	15750	0
177	20230630	175400	217367430	15750	15750	15750	15750	0
178	20230630	175300	217367430	15750	15750	15750	15750	0
179	20230630	175200	217367430	15750	15750	15750	15750	0
180	20230630	175100	217367430	15750	15750	15750	15750	0
181	20230630	175000	217367430	15750	15750	15750	15750	0
182	20230630	174900	217367430	15750	15750	15750	15750	145
183	20230630	174800	217367430	15750	15750	15750	15750	0
184	20230630	174700	217367430	15750	15750	15750	15750	0
185	20230630	174600	217367430	15750	15750	15750	15750	0
186	20230630	174500	217367430	15750	15750	15750	15750	0
187	20230630	174400	217367430	15750	15750	15750	15750	0
188	20230630	174300	217367430	15750	15750	15750	15750	0
189	20230630	174200	217367430	15750	15750	15750	15750	0
190	20230630	174100	217367430	15750	15750	15750	15750	0
191	20230630	174000	217367430	15750	15750	15750	15750	0
192	20230630	173900	217367430	15750	15750	15750	15750	0
193	20230630	173800	217367430	15750	15750	15750	15750	0
194	20230630	173700	217367430	15750	15750	15750	15750	0
195	20230630	173600	217367430	15750	15750	15750	15750	0
196	20230630	173500	217367430	15750	15750	15750	15750	0
197	20230630	173400	217367430	15750	15750	15750	15750	0
198	20230630	173300	217367430	15750	15750	15750	15750	0
199	20230630	173200	217367430	15750	15750	15750	15750	0
200	20230630	173100	217367430	15750	15750	15750	15750	0
201	20230630	173000	217367430	15750	15750	15750	15750	0
202	20230630	172900	217367430	15750	15750	15750	15750	0
203	20230630	172800	217367430	15750	15750	15750	15750	0
204	20230630	172700	217367430	15750	15750	15750	15750	0
205	20230630	172600	217367430	15750	15750	15750	15750	0
206	20230630	172500	217367430	15750	15750	15750	15750	0
207	20230630	172400	217367430	15750	15750	15750	15750	0
208	20230630	172300	217367430	15750	15750	15750	15750	0
209	20230630	172200	217367430	15750	15750	15750	15750	0
210	20230630	172100	217367430	15750	15750	15750	15750	0
211	20230630	172000	217367430	15750	15750	15750	15750	0
212	20230630	171900	217367430	15750	15750	15750	15750	145
213	20230630	171800	217367430	15750	15750	15750	15750	0
214	20230630	171700	217367430	15750	15750	15750	15750	0
215	20230630	171600	217367430	15750	15750	15750	15750	0
216	20230630	171500	217367430	15750	15750	15750	15750	0
217	20230630	171400	217367430	15750	15750	15750	15750	0
218	20230630	171300	217367430	15750	15750	15750	15750	0
219	20230630	171200	217367430	15750	15750	15750	15750	0
220	20230630	171100	217367430	15750	15750	15750	15750	0
221	20230630	171000	217367430	15750	15750	15750	15750	0
222	20230630	170900	217367430	15750	15750	15750	15750	0
223	20230630	170800	217367430	15750	15750	15750	15750	0
224	20230630	170700	217367430	15750	15750	15750	15750	0
225	20230630	170600	217367430	15750	15750	15750	15750	0
226	20230630	170500	217367430	15750	15750	15750	15750	0
227	20230630	170400	217367430	15750	15750	15750	15750	0
228	20230630	170300	217367430	15750	15750	15750	15750	0
229	20230630	170200	217367430	15750	15750	15750	15750	0
230	20230630	170100	217367430	15750	15750	15750	15750	0
231	20230630	170000	217367430	15750	15750	15750	15750	0
232	20230630	165900	217367430	15750	15750	15750	15750	0
233	20230630	165800	217367430	15750	15750	15750	15750	0
234	20230630	165700	217367430	15750	15750	15750	15750	0
235	20230630	165600	217367430	15750	15750	15750	15750	0
236	20230630	165500	217367430	15750	15750	15750	15750	0
237	20230630	165400	217367430	15750	15750	15750	15750	0
238	20230630	165300	217367430	15750	15750	15750	15750	0
239	20230630	165200	217367430	15750	15750	15750	15750	0
240	20230630	165100	217367430	15750	15750	15750	15750	0
241	20230630	165000	217367430	15750	15750	15750	15750	0
242	20230630	164900	217367430	15750	15750	15750	15750	145
243	20230630	164800	217367430	15750	15750	15750	15750	0
244	20230630	164700	217367430	15750	15750	15750	15750	0
245	20230630	164600	217367430	15750	15750	15750	15750	0
246	20230630	164500	217367430	15750	15750	15750	15750	0
247	20230630	164400	217367430	15750	15750	15750	15750	0
248	20230630	164300	217367430	15750	15750	15750	15750	0
249	20230630	164200	217367430	15750	15750	15750	15750	0
250	20230630	164100	217367430	15750	15750	15750	15750	0
251	20230630	164000	217367430	15750	15750	15750	15750	0
252	20230630	163900	217367430	15750	15750	15750	15750	0
253	20230630	163800	217367430	15750	15750	15750	15750	0
254	20230630	163700	217367430	15750	15750	15750	15750	0
255	20230630	163600	217367430	15750	15750	15750	15750	0
256	20230630	163500	217367430	15750	15750	15750	15750	0
257	20230630	163400	217367430	15750	15750	15750	15750	0
258	20230630	163300	217367430	15750	15750	15750	15750	0
259	20230630	163200	217367430	15750	15750	15750	15750	0
260	20230630	163100	217367430	15750	15750	15750	15750	0
261	20230630	163000	217367430	15750	15750	15750	15750	0
262	20230630	162900	217367430	15750	15750	15750	15750	0
263	20230630	162800	217367430	15750	15750	15750	15750	0
264	20230630	162700	217367430	15750	15750	15750	15750	0
265	20230630	162600	217367430	15750	15750	15750	15750	0
266	20230630	162500	217367430	15750	15750	15750	15750	0
267	20230630	162400	217367430	15750	15750	15750	15750	0
268	20230630	162300	217367430	15750	15750	15750	15750	0
269	20230630	162200	217367430	15750	15750	15750	15750	0
270	20230630	162100	217367430	15750	15750	15750	15750	0
271	20230630	162000	217367430	15750	15750	15750	15750	0
272	20230630	161900	217367430	15750	15750	15750	15750	145
273	20230630	161800	217367430	15750	15750	15750	15750	0
274	20230630	161700	217367430	15750	15750	15750	15750	0
275	20230630	161600	217367430	15750	15750	15750	15750	0
276	20230630	161500	217367430	15750	15750	15750	15750	0
277	20230630	161400	217367430	15750	15750	15750	15750	0
278	20230630	161300	217367430	15750	15750	15750	15750	0
279	20230630	161200	217367430	15750	15750	15750	15750	0
280	20230630	161100	217367430	15750	15750	15750	15750	0
281	20230630	161000	217367430	15750	15750	15750	15750	0
282	20230630	160900	217367430	15750	15750	15750	15750	0
283	20230630	160800	217367430	15750	15750	15750	15750	0
284	20230630	160700	217367430	15750	15750	15750	15750	0
285	20230630	160600	217367430	15750	15750	15750	15750	0
286	20230630	160500	217367430	15750	15750	15750	15750	0
287	20230630	160400	217367430	15750	15750	15750	15750	0
288	20230630	160300	217367430	15750	15750	15750	15750	0
289	20230630	160200	217367430	15750	15750	15750	15750	0
290	20230630	160100	217367430	15750	15750	15750	15750	0
291	20230630	160000	217367430	15750	15750	15750	15750	0
292	20230630	155900	217367430	15750	15750	15750	15750	0
293	20230630	155800	217367430	15750	15750	15750	15750	0
294	20230630	155700	217367430	15750	15750	15750	15750	0
295	20230630	155600	217367430	15750	15750	15750	15750	0
296	20230630	155500	217367430	15750	15750	15750	15750	0
297	20230630	155400	217367430	15750	15750	15750	15750	0
298	20230630	155300	217367430	15750	15750	15750	15750	0
299	20230630	155200	217367430	15750	15750	15750	15750	0
300	20230630	155100	217367430	15750	15750	15750	15750	0
301	20230630	155000	217367430	15750	15750	15750	15750	0
302	20230630	154900	217367430	15750	15750	15750	15750	145
303	20230630	154800	217367430	15750	15750	15750	15750	0
304	20230630	154700	217367430	15750	15750	15750	15750	0
305	20230630	154600	217367430	15750	15750	15750	15750	0
306	20230630	154500	217367430	15750	15750	15750	15750	0
307	20230630	154400	217367430	15750	15750	15750	15750	0
308	20230630	154300	217367430	15750	15750	15750	15750	0
309	20230630	154200	217367430	15750	15750	15750	15750	0
310	20230630	154100	217367430	15750	15750	15750	15750	0
311	20230630	154000	217367430	15750	15750	15750	15750	0
312	20230630	153900	217367430	15750	15750	15750	15750	0
313	20230630	153800	217367430	15750	15750	15750	15750	0
314	20230630	153700	217367430	15750	15750	15750	15750	0
315	20230630	153600	217367430	15750	15750	15750	15750	0
316	20230630	153500	217367430	15750	15750	15750	15750	0
317	20230630	153400	217367430	15750	15750	15750	15750	0
318	20230630	153300	217367430	15750	15750	15750	15750	0
319	20230630	153200	217367430	15750	15750	15750	15750	0
320	20230630	153100	217367430	15750	15750	15750	15750	0
321	20230630	153000	217367430	15750	15750	15750	15750	145
322	20230630	152900	215083680	15730	15730	15730	15730	0
323	20230630	152800	215083680	15730	15730	15730	15730	0
324	20230630	152700	215083680	15730	15730	15730	15730	0
325	20230630	152600	215083680	15730	15730	15730	15730	0
326	20230630	152500	215083680	15730	15730	15730	15730	0
327	20230630	152400	215083680	15730	15730	15730	15730	0
328	20230630	152300	215083680	15730	15730	15730	15730	0
329	20230630	152200	215083680	15730	15730	15730	15730	0
330	20230630	152100	215083680	15730	15730	15730	15730	0
331	20230630	152000	215083680	15730	15730	15730	15730	0
332	20230630	151900	215083680	15730	15730	15730	15730	1
333	20230630	151800	215067950	15730	15730	15730	15730	60
334	20230630	151700	214124150	15730	15730	15730	15730	34
335	20230630	151600	213589330	15730	15730	15730	15730	3
336	20230630	151500	213542140	15730	15730	15730	15730	0
337	20230630	151400	213542140	15730	15730	15730	15730	9
338	20230630	151300	213400570	15740	15730	15740	15730	39
339	20230630	151200	212787090	15730	15720	15730	15720	64
340	20230630	151100	211780470	15730	15730	15730	15730	32
341	20230630	151000	211277110	15730	15730	15730	15730	2
342	20230630	150900	211245650	15730	15730	15730	15730	20
343	20230630	150800	210931050	15730	15730	15730	15730	45
344	20230630	150700	210223200	15730	15730	15730	15730	7
345	20230630	150600	210113090	15740	15740	15740	15740	0
346	20230630	150500	210113090	15740	15740	15740	15740	6
347	20230630	150400	210018650	15740	15740	15740	15740	28
348	20230630	150300	209577930	15740	15740	15740	15740	2
349	20230630	150200	209546450	15750	15750	15750	15750	0
350	20230630	150100	209546450	15750	15740	15750	15740	50
351	20230630	150000	208759060	15740	15740	15740	15740	0
352	20230630	145900	208759060	15740	15740	15740	15740	100
353	20230630	145800	207185060	15740	15740	15740	15740	209
354	20230630	145700	203895400	15740	15740	15740	15740	0
355	20230630	145600	203895400	15740	15740	15740	15740	144
356	20230630	145500	201628840	15730	15730	15730	15730	102
357	20230630	145400	200024380	15730	15730	15730	15730	8
358	20230630	145300	199898540	15720	15700	15720	15700	723
359	20230630	145200	188546950	15700	15700	15700	15700	0
360	20230630	145100	188546950	15700	15700	15700	15700	43
361	20230630	145000	187871850	15670	15670	15670	15670	0
362	20230630	144900	187871850	15670	15670	15670	15670	0
363	20230630	144800	187871850	15670	15670	15670	15670	0
364	20230630	144700	187871850	15670	15690	15690	15670	18
365	20230630	144600	187589660	15690	15700	15700	15690	97
366	20230630	144500	186067700	15700	15690	15700	15690	66
367	20230630	144400	185031610	15690	15700	15700	15690	231
368	20230630	144300	181405910	15690	15680	15690	15680	118
369	20230630	144200	179554540	15680	15680	15680	15680	6
370	20230630	144100	179460460	15650	15650	15650	15650	0
371	20230630	144000	179460460	15650	15650	15650	15650	0
372	20230630	143900	179460460	15650	15650	15650	15650	0
373	20230630	143800	179460460	15650	15650	15650	15650	0
374	20230630	143700	179460460	15650	15650	15650	15650	0
375	20230630	143600	179460460	15650	15650	15650	15650	100
376	20230630	143500	177895460	15660	15660	15660	15660	6
377	20230630	143400	177801500	15670	15670	15670	15670	1
378	20230630	143300	177785830	15690	15690	15690	15690	3
379	20230630	143200	177738760	15690	15690	15690	15690	17
380	20230630	143100	177472030	15690	15690	15690	15690	96
381	20230630	143000	175965790	15670	15670	15670	15670	8
382	20230630	142900	175840430	15680	15680	15680	15680	18
383	20230630	142800	175558190	15670	15670	15670	15670	14
384	20230630	142700	175338810	15670	15670	15670	15670	1
385	20230630	142600	175323140	15670	15670	15670	15670	7
386	20230630	142500	175213450	15670	15670	15670	15670	7
387	20230630	142400	175103760	15670	15680	15680	15670	9
388	20230630	142300	174962720	15680	15680	15690	15680	60
389	20230630	142200	174021380	15680	15680	15690	15680	51
390	20230630	142100	173221480	15680	15680	15680	15680	0
391	20230630	142000	173221480	15680	15660	15680	15660	17
392	20230630	141900	172955160	15670	15670	15670	15670	6
393	20230630	141800	172861140	15680	15680	15680	15680	7
394	20230630	141700	172751380	15700	15700	15700	15700	0
395	20230630	141600	172751380	15700	15670	15700	15670	161
396	20230630	141500	170224800	15670	15670	15670	15670	7
397	20230630	141400	170115110	15670	15680	15680	15670	8
398	20230630	141300	169989740	15680	15660	15680	15660	79
399	20230630	141200	168751840	15660	15660	15660	15650	13
400	20230630	141100	168548330	15650	15650	15650	15650	8
401	20230630	141000	168423130	15660	15660	15660	15660	1
402	20230630	140900	168407470	15670	15670	15670	15670	0
403	20230630	140800	168407470	15670	15630	15670	15630	501
404	20230630	140700	160563130	15630	15630	15630	15630	0
405	20230630	140600	160563130	15630	15630	15640	15630	19
406	20230630	140500	160266100	15640	15630	15640	15630	9
407	20230630	140400	160125420	15630	15630	15630	15630	0
408	20230630	140300	160125420	15630	15630	15630	15630	7
409	20230630	140200	160016010	15630	15630	15630	15630	8
410	20230630	140100	159890970	15630	15630	15630	15630	12
411	20230630	140000	159703410	15630	15630	15630	15630	8
412	20230630	135900	159578370	15630	15630	15630	15630	7
413	20230630	135800	159468960	15630	15630	15630	15630	13
414	20230630	135700	159265770	15630	15630	15630	15630	7
415	20230630	135600	159156360	15630	15620	15630	15620	14
416	20230630	135500	158937620	15620	15630	15630	15620	8
417	20230630	135400	158812650	15630	15630	15630	15630	5
418	20230630	135300	158734500	15630	15630	15630	15630	35
419	20230630	135200	158187450	15630	15630	15630	15630	0
420	20230630	135100	158187450	15630	15630	15630	15630	8
421	20230630	135000	158062410	15640	15640	15640	15640	50
422	20230630	134900	157280410	15640	15640	15640	15640	208
423	20230630	134800	154027290	15640	15640	15640	15640	7
424	20230630	134700	153917810	15650	15650	15650	15650	7
425	20230630	134600	153808260	15650	15650	15650	15650	0
426	20230630	134500	153808260	15650	15660	15660	15650	33
427	20230630	134400	153291560	15650	15650	15650	15650	7
428	20230630	134300	153182010	15650	15650	15650	15650	8
429	20230630	134200	153056810	15650	15650	15650	15650	7
430	20230630	134100	152947260	15650	15650	15650	15650	8
431	20230630	134000	152822060	15650	15650	15650	15650	23
432	20230630	133900	152462110	15650	15650	15650	15650	7
433	20230630	133800	152352560	15650	15650	15650	15650	1
434	20230630	133700	152336910	15650	15650	15650	15650	7
435	20230630	133600	152227360	15670	15660	15670	15660	47
436	20230630	133500	151490930	15660	15660	15660	15660	16
437	20230630	133400	151240370	15660	15660	15660	15660	0
438	20230630	133300	151240370	15660	15660	15660	15650	35
439	20230630	133200	150692370	15650	15650	15650	15650	8
440	20230630	133100	150567170	15660	15650	15660	15650	52
441	20230630	133000	149753110	15650	15650	15650	15650	7
442	20230630	132900	149643560	15640	15650	15650	15640	11
443	20230630	132800	149471440	15650	15650	15650	15650	8
444	20230630	132700	149346240	15660	15660	15660	15660	0
445	20230630	132600	149346240	15660	15650	15660	15650	51
446	20230630	132500	148547590	15640	15640	15640	15640	8
447	20230630	132400	148422470	15650	15650	15650	15650	15
448	20230630	132300	148187720	15640	15640	15640	15640	15
449	20230630	132200	147953120	15630	15630	15630	15630	0
450	20230630	132100	147953120	15630	15650	15650	15630	1632
451	20230630	132000	122429720	15650	15650	15650	15650	7
452	20230630	131900	122320170	15650	15650	15650	15650	8
453	20230630	131800	122194970	15650	15650	15650	15650	7
454	20230630	131700	122085420	15650	15650	15650	15650	8
455	20230630	131600	121960220	15660	15660	15660	15660	1
456	20230630	131500	121944560	15670	15660	15670	15660	19
457	20230630	131400	121646910	15670	15670	15670	15670	4
458	20230630	131300	121584230	15670	15670	15670	15670	8
459	20230630	131200	121458870	15670	15670	15670	15670	7
460	20230630	131100	121349180	15670	15670	15670	15670	0
461	20230630	131000	121349180	15670	15660	15670	15660	18
462	20230630	130900	121067200	15680	15680	15680	15680	0
463	20230630	130800	121067200	15680	15660	15680	15660	62
464	20230630	130700	120095500	15650	15650	15650	15650	7
465	20230630	130600	119985950	15650	15650	15650	15650	8
466	20230630	130500	119860750	15660	15660	15660	15660	0
467	20230630	130400	119860750	15660	15650	15660	15650	9
468	20230630	130300	119719890	15650	15650	15650	15650	7
469	20230630	130200	119610340	15650	15650	15650	15650	8
470	20230630	130100	119485140	15660	15660	15660	15660	0
471	20230630	130000	119485140	15660	15650	15660	15650	82
472	20230630	125900	118201780	15660	15650	15660	15650	16
473	20230630	125800	117951300	15650	15650	15650	15650	7
474	20230630	125700	117841750	15670	15660	15670	15660	2
475	20230630	125600	117810420	15660	15660	15660	15660	6
476	20230630	125500	117716460	15660	15650	15660	15650	15
477	20230630	125400	117481640	15650	15650	15650	15650	7
478	20230630	125300	117372090	15660	15660	15660	15660	7
479	20230630	125200	117262470	15660	15650	15660	15650	36
480	20230630	125100	116698780	15660	15660	15660	15660	0
481	20230630	125000	116698780	15660	15650	15660	15650	15
482	20230630	124900	116463950	15650	15650	15650	15650	8
483	20230630	124800	116338750	15650	15650	15650	15650	0
484	20230630	124700	116338750	15650	15650	15650	15650	7
485	20230630	124600	116229200	15680	15660	15680	15660	20
486	20230630	124500	115915820	15660	15660	15660	15660	10
487	20230630	124400	115759220	15650	15650	15650	15650	8
488	20230630	124300	115634020	15650	15650	15650	15650	7
489	20230630	124200	115524470	15650	15640	15650	15640	16
490	20230630	124100	115274150	15640	15640	15640	15640	7
491	20230630	124000	115164670	15640	15640	15640	15640	1
492	20230630	123900	115149030	15650	15640	15650	15640	9
493	20230630	123800	115008250	15640	15640	15640	15640	8
494	20230630	123700	114883130	15640	15640	15640	15640	7
495	20230630	123600	114773650	15640	15640	15640	15640	0
496	20230630	123500	114773650	15640	15640	15640	15640	8
497	20230630	123400	114648530	15640	15640	15640	15640	7
498	20230630	123300	114539050	15650	15650	15650	15650	6
499	20230630	123200	114445150	15660	15660	15660	15660	4
500	20230630	123100	114382510	15660	15650	15660	15650	14
501	20230630	123000	114163350	15660	15650	15660	15650	8
502	20230630	122900	114038140	15650	15640	15650	15640	12
503	20230630	122800	113850420	15640	15640	15640	15640	7
504	20230630	122700	113740940	15650	15640	15650	15640	10
505	20230630	122600	113584520	15640	15640	15640	15640	7
506	20230630	122500	113475040	15640	15640	15640	15640	8
507	20230630	122400	113349920	15640	15640	15640	15640	7
508	20230630	122300	113240440	15640	15640	15640	15640	7
509	20230630	122200	113130960	15630	15630	15630	15630	8
510	20230630	122100	113005920	15630	15630	15630	15630	7
511	20230630	122000	112896510	15630	15630	15630	15630	8
512	20230630	121900	112771470	15640	15640	15640	15640	8
513	20230630	121800	112646350	15640	15640	15640	15640	0
514	20230630	121700	112646350	15640	15630	15640	15630	15
515	20230630	121600	112411820	15650	15650	15650	15650	0
516	20230630	121500	112411820	15650	15630	15650	15630	11
517	20230630	121400	112239830	15630	15630	15630	15630	8
518	20230630	121300	112114790	15640	15640	15640	15640	5
519	20230630	121200	112036590	15650	15650	15650	15650	1
520	20230630	121100	112020940	15650	15650	15650	15650	1
521	20230630	121000	112005290	15640	15640	15640	15640	7
522	20230630	120900	111895810	15650	15650	15650	15650	8
523	20230630	120800	111770610	15680	15680	15680	15680	0
524	20230630	120700	111770610	15680	15680	15680	15680	0
525	20230630	120600	111770610	15680	15680	15680	15680	0
526	20230630	120500	111770610	15680	15650	15690	15650	39
527	20230630	120400	111159520	15690	15690	15690	15690	0
528	20230630	120300	111159520	15690	15690	15690	15690	0
529	20230630	120200	111159520	15690	15690	15690	15690	0
530	20230630	120100	111159520	15690	15690	15690	15690	0
531	20230630	120000	111159520	15690	15620	15690	15620	37
532	20230630	115900	110580290	15650	15650	15650	15650	1
533	20230630	115800	110564640	15620	15620	15620	15620	32
534	20230630	115700	110064800	15620	15620	15620	15620	7
535	20230630	115600	109955460	15620	15620	15620	15620	8
536	20230630	115500	109830500	15620	15620	15620	15620	7
537	20230630	115400	109721160	15620	15620	15620	15620	8
538	20230630	115300	109596200	15620	15620	15620	15620	9
539	20230630	115200	109455620	15620	15620	15620	15620	8
540	20230630	115100	109330660	15620	15620	15620	15620	7
541	20230630	115000	109221320	15620	15620	15620	15620	8
542	20230630	114900	109096360	15620	15620	15620	15620	7
543	20230630	114800	108987020	15620	15620	15620	15620	8
544	20230630	114700	108862060	15630	15630	15630	15630	4
545	20230630	114600	108799540	15640	15640	15640	15640	0
546	20230630	114500	108799540	15640	15640	15640	15640	25
547	20230630	114400	108408540	15630	15620	15630	15620	14
548	20230630	114300	108189790	15620	15620	15620	15620	8
549	20230630	114200	108064830	15620	15620	15620	15620	7
550	20230630	114100	107955490	15620	15620	15620	15620	8
551	20230630	114000	107830530	15630	15620	15630	15620	332
552	20230630	113900	102644370	15620	15620	15620	15620	8
553	20230630	113800	102519410	15630	15630	15630	15630	31
554	20230630	113700	102034880	15640	15630	15640	15630	80
555	20230630	113600	100784320	15630	15630	15630	15630	7
556	20230630	113500	100674910	15640	15640	15640	15640	5
557	20230630	113400	100596710	15650	15650	15650	15650	29
558	20230630	113300	100142860	15640	15640	15640	15640	7
559	20230630	113200	100033380	15630	15630	15630	15630	8
560	20230630	113100	99908340	15640	15640	15640	15640	0
561	20230630	113000	99908340	15640	15640	15640	15640	36
562	20230630	112900	99345300	15620	15620	15620	15620	0
563	20230630	112800	99345300	15620	15620	15620	15610	159
564	20230630	112700	96861800	15610	15610	15610	15610	7
565	20230630	112600	96752530	15610	15610	15610	15610	8
566	20230630	112500	96627650	15610	15610	15610	15610	7
567	20230630	112400	96518380	15610	15610	15610	15610	8
568	20230630	112300	96393500	15610	15610	15610	15610	12
569	20230630	112200	96206180	15610	15610	15610	15610	8
570	20230630	112100	96081300	15610	15610	15610	15610	47
571	20230630	112000	95347630	15620	15620	15620	15620	1
572	20230630	111900	95332010	15610	15630	15630	15610	9
573	20230630	111800	95191500	15620	15620	15620	15620	28
574	20230630	111700	94754140	15620	15630	15630	15620	29
575	20230630	111600	94300950	15630	15630	15630	15630	7
576	20230630	111500	94191540	15640	15640	15640	15640	91
577	20230630	111400	92768300	15640	15650	15650	15640	37
578	20230630	111300	92189320	15650	15650	15650	15650	8
579	20230630	111200	92064120	15670	15670	15670	15670	10
580	20230630	111100	91907420	15660	15650	15660	15650	30
581	20230630	111000	91437700	15650	15650	15650	15650	7
582	20230630	110900	91328150	15650	15650	15650	15650	33
583	20230630	110800	90811700	15650	15650	15650	15650	0
584	20230630	110700	90811700	15650	15650	15650	15650	7
585	20230630	110600	90702150	15650	15650	15650	15650	78
586	20230630	110500	89481450	15650	15660	15660	15650	107
587	20230630	110400	87805950	15660	15650	15660	15650	13
588	20230630	110300	87602450	15660	15660	15660	15660	2
589	20230630	110200	87571130	15660	15660	15660	15660	8
590	20230630	110100	87445850	15670	15670	15670	15670	21
591	20230630	110000	87116780	15670	15670	15670	15670	0
592	20230630	105900	87116780	15670	15670	15670	15670	0
593	20230630	105800	87116780	15670	15660	15670	15660	42
594	20230630	105700	86458720	15650	15650	15650	15650	7
595	20230630	105600	86349170	15650	15650	15650	15650	1
596	20230630	105500	86333520	15650	15660	15660	15650	100
597	20230630	105400	84768460	15660	15660	15660	15660	9
598	20230630	105300	84627520	15660	15680	15680	15660	52
599	20230630	105200	83812280	15650	15680	15680	15650	304
600	20230630	105100	79054560	15650	15650	15650	15650	0
601	20230630	105000	79054560	15650	15650	15650	15650	0
602	20230630	104900	79054560	15650	15650	15650	15650	19
603	20230630	104800	78757210	15670	15670	15670	15670	0
604	20230630	104700	78757210	15670	15670	15670	15670	48
605	20230630	104600	78005050	15670	15670	15670	15670	1
606	20230630	104500	77989380	15690	15690	15690	15690	0
607	20230630	104400	77989380	15690	15690	15690	15690	0
608	20230630	104300	77989380	15690	15690	15690	15690	0
609	20230630	104200	77989380	15690	15650	15690	15650	260
610	20230630	104100	73917050	15650	15650	15650	15650	29
611	20230630	104000	73463200	15650	15650	15650	15650	9
612	20230630	103900	73322350	15650	15650	15650	15650	0
613	20230630	103800	73322350	15650	15650	15650	15650	0
614	20230630	103700	73322350	15650	15650	15650	15650	0
615	20230630	103600	73322350	15650	15650	15650	15650	0
616	20230630	103500	73322350	15650	15650	15650	15650	11
617	20230630	103400	73150200	15650	15650	15650	15650	0
618	20230630	103300	73150200	15650	15650	15650	15650	0
619	20230630	103200	73150200	15650	15650	15650	15650	53
620	20230630	103100	72320750	15650	15650	15650	15650	0
621	20230630	103000	72320750	15650	15650	15650	15650	0
622	20230630	102900	72320750	15650	15650	15650	15650	20
623	20230630	102800	72007750	15650	15650	15650	15650	0
624	20230630	102700	72007750	15650	15650	15650	15650	0
625	20230630	102600	72007750	15650	15650	15650	15650	0
626	20230630	102500	72007750	15650	15650	15650	15650	70
627	20230630	102400	70912250	15650	15650	15650	15650	0
628	20230630	102300	70912250	15650	15650	15650	15650	1
629	20230630	102200	70896600	15650	15650	15650	15650	0
630	20230630	102100	70896600	15650	15650	15650	15650	38
631	20230630	102000	70301900	15630	15630	15630	15630	170
632	20230630	101900	67644800	15630	15630	15630	15630	0
633	20230630	101800	67644800	15630	15630	15630	15630	0
634	20230630	101700	67644800	15630	15630	15630	15630	0
635	20230630	101600	67644800	15630	15630	15630	15630	0
636	20230630	101500	67644800	15630	15630	15630	15630	0
637	20230630	101400	67644800	15630	15630	15630	15630	1
638	20230630	101300	67629170	15630	15630	15630	15630	0
639	20230630	101200	67629170	15630	15630	15630	15630	0
640	20230630	101100	67629170	15630	15630	15630	15630	0
641	20230630	101000	67629170	15630	15630	15630	15630	0
642	20230630	100900	67629170	15630	15630	15630	15630	0
643	20230630	100800	67629170	15630	15630	15630	15630	7
644	20230630	100700	67519760	15650	15650	15650	15650	0
645	20230630	100600	67519760	15650	15650	15650	15650	0
646	20230630	100500	67519760	15650	15650	15650	15650	77
647	20230630	100400	66314710	15650	15650	15650	15650	0
648	20230630	100300	66314710	15650	15650	15650	15650	0
649	20230630	100200	66314710	15650	15650	15650	15650	0
650	20230630	100100	66314710	15650	15650	15650	15650	0
651	20230630	100000	66314710	15650	15650	15650	15650	32
652	20230630	095900	65813910	15620	15630	15630	15620	7
653	20230630	095800	65704550	15640	15640	15640	15640	0
654	20230630	095700	65704550	15640	15620	15640	15620	62
655	20230630	095600	64735170	15620	15620	15620	15620	0
656	20230630	095500	64735170	15620	15620	15620	15620	6
657	20230630	095400	64641450	15620	15620	15620	15620	0
658	20230630	095300	64641450	15620	15620	15620	15620	32
659	20230630	095200	64141610	15610	15610	15610	15610	0
660	20230630	095100	64141610	15610	15580	15610	15580	314
661	20230630	095000	59240390	15580	15580	15580	15580	4
662	20230630	094900	59178070	15580	15580	15580	15580	11
663	20230630	094800	59006690	15580	15580	15580	15580	24
664	20230630	094700	58632770	15580	15580	15580	15580	0
665	20230630	094600	58632770	15580	15580	15580	15580	203
666	20230630	094500	55470030	15590	15590	15590	15590	0
667	20230630	094400	55470030	15590	15600	15600	15590	273
668	20230630	094300	51213260	15600	15600	15600	15600	0
669	20230630	094200	51213260	15600	15600	15600	15600	19
670	20230630	094100	50916860	15600	15600	15600	15600	138
671	20230630	094000	48764060	15600	15600	15600	15600	0
672	20230630	093900	48764060	15600	15600	15600	15600	100
673	20230630	093800	47204060	15610	15610	15610	15610	1
674	20230630	093700	47188450	15620	15610	15620	15600	68
675	20230630	093600	46127210	15610	15620	15620	15610	45
676	20230630	093500	45424710	15620	15620	15620	15620	22
677	20230630	093400	45081070	15610	15620	15620	15610	9
678	20230630	093300	44940540	15620	15620	15620	15620	61
679	20230630	093200	43987720	15620	15620	15620	15620	58
680	20230630	093100	43081760	15620	15620	15620	15620	0
681	20230630	093000	43081760	15620	15620	15620	15620	0
682	20230630	092900	43081760	15620	15620	15620	15620	23
683	20230630	092800	42722500	15620	15620	15620	15620	4
684	20230630	092700	42660020	15620	15620	15620	15620	0
685	20230630	092600	42660020	15620	15620	15620	15620	0
686	20230630	092500	42660020	15620	15620	15620	15620	1
687	20230630	092400	42644400	15620	15620	15620	15620	140
688	20230630	092300	40457600	15620	15620	15620	15620	0
689	20230630	092200	40457600	15620	15630	15630	15620	157
690	20230630	092100	38004140	15630	15630	15630	15630	0
691	20230630	092000	38004140	15630	15630	15630	15630	1
692	20230630	091900	37988510	15630	15630	15630	15630	0
693	20230630	091800	37988510	15630	15630	15630	15630	9
694	20230630	091700	37847840	15630	15630	15630	15630	0
695	20230630	091600	37847840	15630	15620	15630	15620	6
696	20230630	091500	37754110	15620	15620	15620	15620	0
697	20230630	091400	37754110	15620	15640	15640	15620	1081
698	20230630	091300	20858840	15640	15640	15640	15640	0
699	20230630	091200	20858840	15640	15640	15640	15640	20
700	20230630	091100	20546040	15640	15660	15660	15640	452
701	20230630	091000	13472720	15700	15700	15700	15700	0
702	20230630	090900	13472720	15700	15740	15740	15700	270
703	20230630	090800	9233600	15750	15750	15750	15750	1
704	20230630	090700	9217850	15760	15760	15760	15760	0
705	20230630	090600	9217850	15760	15760	15760	15760	1
706	20230630	090500	9202090	15760	15760	15760	15760	3
707	20230630	090400	9154810	15760	15650	15760	15650	9
708	20230630	090300	9013520	15640	15640	15640	15640	0
709	20230630	090200	9013520	15640	15640	15640	15640	10
710	20230630	090100	8857120	15630	15630	15630	15630	0
711	20230630	090000	8857120	15630	15590	15630	15590	568