KissMeData/026960/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	190200	1126751700	19020	19020	19020	19020	2880
3	20230630	190100	1126751700	19020	19020	19020	19020	0
4	20230630	190000	1126751700	19020	19020	19020	19020	0
5	20230630	185900	1126751700	19020	19020	19020	19020	0
6	20230630	185800	1126751700	19020	19020	19020	19020	0
7	20230630	185700	1126751700	19020	19020	19020	19020	0
8	20230630	185600	1126751700	19020	19020	19020	19020	0
9	20230630	185500	1126751700	19020	19020	19020	19020	0
10	20230630	185400	1126751700	19020	19020	19020	19020	0
11	20230630	185300	1126751700	19020	19020	19020	19020	0
12	20230630	185200	1126751700	19020	19020	19020	19020	0
13	20230630	185100	1126751700	19020	19020	19020	19020	0
14	20230630	185000	1126751700	19020	19020	19020	19020	0
15	20230630	184900	1126751700	19020	19020	19020	19020	0
16	20230630	184800	1126751700	19020	19020	19020	19020	0
17	20230630	184700	1126751700	19020	19020	19020	19020	0
18	20230630	184600	1126751700	19020	19020	19020	19020	0
19	20230630	184500	1126751700	19020	19020	19020	19020	0
20	20230630	184400	1126751700	19020	19020	19020	19020	0
21	20230630	184300	1126751700	19020	19020	19020	19020	0
22	20230630	184200	1126751700	19020	19020	19020	19020	0
23	20230630	184100	1126751700	19020	19020	19020	19020	0
24	20230630	184000	1126751700	19020	19020	19020	19020	0
25	20230630	183900	1126751700	19020	19020	19020	19020	0
26	20230630	183800	1126751700	19020	19020	19020	19020	0
27	20230630	183700	1126751700	19020	19020	19020	19020	0
28	20230630	183600	1126751700	19020	19020	19020	19020	0
29	20230630	183500	1126751700	19020	19020	19020	19020	0
30	20230630	183400	1126751700	19020	19020	19020	19020	0
31	20230630	183300	1126751700	19020	19020	19020	19020	0
32	20230630	183200	1126751700	19020	19020	19020	19020	2880
33	20230630	183100	1126751700	19020	19020	19020	19020	0
34	20230630	183000	1126751700	19020	19020	19020	19020	0
35	20230630	182900	1126751700	19020	19020	19020	19020	0
36	20230630	182800	1126751700	19020	19020	19020	19020	0
37	20230630	182700	1126751700	19020	19020	19020	19020	0
38	20230630	182600	1126751700	19020	19020	19020	19020	0
39	20230630	182500	1126751700	19020	19020	19020	19020	0
40	20230630	182400	1126751700	19020	19020	19020	19020	0
41	20230630	182300	1126751700	19020	19020	19020	19020	0
42	20230630	182200	1126751700	19020	19020	19020	19020	0
43	20230630	182100	1126751700	19020	19020	19020	19020	0
44	20230630	182000	1126751700	19020	19020	19020	19020	0
45	20230630	181900	1126751700	19020	19020	19020	19020	0
46	20230630	181800	1126751700	19020	19020	19020	19020	0
47	20230630	181700	1126751700	19020	19020	19020	19020	0
48	20230630	181600	1126751700	19020	19020	19020	19020	0
49	20230630	181500	1126751700	19020	19020	19020	19020	0
50	20230630	181400	1126751700	19020	19020	19020	19020	0
51	20230630	181300	1126751700	19020	19020	19020	19020	0
52	20230630	181200	1126751700	19020	19020	19020	19020	0
53	20230630	181100	1126751700	19020	19020	19020	19020	0
54	20230630	181000	1126751700	19020	19020	19020	19020	0
55	20230630	180900	1126751700	19020	19020	19020	19020	0
56	20230630	180800	1126751700	19020	19020	19020	19020	0
57	20230630	180700	1126751700	19020	19020	19020	19020	0
58	20230630	180600	1126751700	19020	19020	19020	19020	0
59	20230630	180500	1126751700	19020	19020	19020	19020	0
60	20230630	180400	1126751700	19020	19020	19020	19020	0
61	20230630	180300	1126751700	19020	19020	19020	19020	0
62	20230630	180200	1126751700	19020	19020	19020	19020	2880
63	20230630	180100	1126751700	19020	19020	19020	19020	0
64	20230630	180000	1126751700	19020	19020	19020	19020	0
65	20230630	175900	1126751700	19020	19020	19020	19020	0
66	20230630	175800	1126751700	19020	19020	19020	19020	0
67	20230630	175700	1126751700	19020	19020	19020	19020	0
68	20230630	175600	1126751700	19020	19020	19020	19020	0
69	20230630	175500	1126751700	19020	19020	19020	19020	0
70	20230630	175400	1126751700	19020	19020	19020	19020	0
71	20230630	175300	1126751700	19020	19020	19020	19020	0
72	20230630	175200	1126751700	19020	19020	19020	19020	0
73	20230630	175100	1126751700	19020	19020	19020	19020	0
74	20230630	175000	1126751700	19020	19020	19020	19020	0
75	20230630	174900	1126751700	19020	19020	19020	19020	0
76	20230630	174800	1126751700	19020	19020	19020	19020	0
77	20230630	174700	1126751700	19020	19020	19020	19020	0
78	20230630	174600	1126751700	19020	19020	19020	19020	0
79	20230630	174500	1126751700	19020	19020	19020	19020	0
80	20230630	174400	1126751700	19020	19020	19020	19020	0
81	20230630	174300	1126751700	19020	19020	19020	19020	0
82	20230630	174200	1126751700	19020	19020	19020	19020	0
83	20230630	174100	1126751700	19020	19020	19020	19020	0
84	20230630	174000	1126751700	19020	19020	19020	19020	0
85	20230630	173900	1126751700	19020	19020	19020	19020	0
86	20230630	173800	1126751700	19020	19020	19020	19020	0
87	20230630	173700	1126751700	19020	19020	19020	19020	0
88	20230630	173600	1126751700	19020	19020	19020	19020	0
89	20230630	173500	1126751700	19020	19020	19020	19020	0
90	20230630	173400	1126751700	19020	19020	19020	19020	0
91	20230630	173300	1126751700	19020	19020	19020	19020	0
92	20230630	173200	1126751700	19020	19020	19020	19020	2880
93	20230630	173100	1126751700	19020	19020	19020	19020	0
94	20230630	173000	1126751700	19020	19020	19020	19020	0
95	20230630	172900	1126751700	19020	19020	19020	19020	0
96	20230630	172800	1126751700	19020	19020	19020	19020	0
97	20230630	172700	1126751700	19020	19020	19020	19020	0
98	20230630	172600	1126751700	19020	19020	19020	19020	0
99	20230630	172500	1126751700	19020	19020	19020	19020	0
100	20230630	172400	1126751700	19020	19020	19020	19020	0
101	20230630	172300	1126751700	19020	19020	19020	19020	0
102	20230630	172200	1126751700	19020	19020	19020	19020	0
103	20230630	172100	1126751700	19020	19020	19020	19020	0
104	20230630	172000	1126751700	19020	19020	19020	19020	0
105	20230630	171900	1126751700	19020	19020	19020	19020	0
106	20230630	171800	1126751700	19020	19020	19020	19020	0
107	20230630	171700	1126751700	19020	19020	19020	19020	0
108	20230630	171600	1126751700	19020	19020	19020	19020	0
109	20230630	171500	1126751700	19020	19020	19020	19020	0
110	20230630	171400	1126751700	19020	19020	19020	19020	0
111	20230630	171300	1126751700	19020	19020	19020	19020	0
112	20230630	171200	1126751700	19020	19020	19020	19020	0
113	20230630	171100	1126751700	19020	19020	19020	19020	0
114	20230630	171000	1126751700	19020	19020	19020	19020	0
115	20230630	170900	1126751700	19020	19020	19020	19020	0
116	20230630	170800	1126751700	19020	19020	19020	19020	0
117	20230630	170700	1126751700	19020	19020	19020	19020	0
118	20230630	170600	1126751700	19020	19020	19020	19020	0
119	20230630	170500	1126751700	19020	19020	19020	19020	0
120	20230630	170400	1126751700	19020	19020	19020	19020	0
121	20230630	170300	1126751700	19020	19020	19020	19020	0
122	20230630	170200	1126751700	19020	19020	19020	19020	2880
123	20230630	170100	1126751700	19020	19020	19020	19020	0
124	20230630	170000	1126751700	19020	19020	19020	19020	0
125	20230630	165900	1126751700	19020	19020	19020	19020	0
126	20230630	165800	1126751700	19020	19020	19020	19020	0
127	20230630	165700	1126751700	19020	19020	19020	19020	0
128	20230630	165600	1126751700	19020	19020	19020	19020	0
129	20230630	165500	1126751700	19020	19020	19020	19020	0
130	20230630	165400	1126751700	19020	19020	19020	19020	0
131	20230630	165300	1126751700	19020	19020	19020	19020	0
132	20230630	165200	1126751700	19020	19020	19020	19020	0
133	20230630	165100	1126751700	19020	19020	19020	19020	0
134	20230630	165000	1126751700	19020	19020	19020	19020	0
135	20230630	164900	1126751700	19020	19020	19020	19020	0
136	20230630	164800	1126751700	19020	19020	19020	19020	0
137	20230630	164700	1126751700	19020	19020	19020	19020	0
138	20230630	164600	1126751700	19020	19020	19020	19020	0
139	20230630	164500	1126751700	19020	19020	19020	19020	0
140	20230630	164400	1126751700	19020	19020	19020	19020	0
141	20230630	164300	1126751700	19020	19020	19020	19020	0
142	20230630	164200	1126751700	19020	19020	19020	19020	0
143	20230630	164100	1126751700	19020	19020	19020	19020	0
144	20230630	164000	1126751700	19020	19020	19020	19020	0
145	20230630	163900	1126751700	19020	19020	19020	19020	0
146	20230630	163800	1126751700	19020	19020	19020	19020	0
147	20230630	163700	1126751700	19020	19020	19020	19020	0
148	20230630	163600	1126751700	19020	19020	19020	19020	0
149	20230630	163500	1126751700	19020	19020	19020	19020	0
150	20230630	163400	1126751700	19020	19020	19020	19020	0
151	20230630	163300	1126751700	19020	19020	19020	19020	0
152	20230630	163200	1126751700	19020	19020	19020	19020	2880
153	20230630	163100	1126751700	19020	19020	19020	19020	0
154	20230630	163000	1126751700	19020	19020	19020	19020	0
155	20230630	162900	1126751700	19020	19020	19020	19020	0
156	20230630	162800	1126751700	19020	19020	19020	19020	0
157	20230630	162700	1126751700	19020	19020	19020	19020	0
158	20230630	162600	1126751700	19020	19020	19020	19020	0
159	20230630	162500	1126751700	19020	19020	19020	19020	0
160	20230630	162400	1126751700	19020	19020	19020	19020	0
161	20230630	162300	1126751700	19020	19020	19020	19020	0
162	20230630	162200	1126751700	19020	19020	19020	19020	0
163	20230630	162100	1126751700	19020	19020	19020	19020	0
164	20230630	162000	1126751700	19020	19020	19020	19020	0
165	20230630	161900	1126751700	19020	19020	19020	19020	0
166	20230630	161800	1126751700	19020	19020	19020	19020	0
167	20230630	161700	1126751700	19020	19020	19020	19020	0
168	20230630	161600	1126751700	19020	19020	19020	19020	0
169	20230630	161500	1126751700	19020	19020	19020	19020	0
170	20230630	161400	1126751700	19020	19020	19020	19020	0
171	20230630	161300	1126751700	19020	19020	19020	19020	0
172	20230630	161200	1126751700	19020	19020	19020	19020	0
173	20230630	161100	1126751700	19020	19020	19020	19020	0
174	20230630	161000	1126751700	19020	19020	19020	19020	0
175	20230630	160900	1126751700	19020	19020	19020	19020	0
176	20230630	160800	1126751700	19020	19020	19020	19020	0
177	20230630	160700	1126751700	19020	19020	19020	19020	0
178	20230630	160600	1126751700	19020	19020	19020	19020	0
179	20230630	160500	1126751700	19020	19020	19020	19020	0
180	20230630	160400	1126751700	19020	19020	19020	19020	0
181	20230630	160300	1126751700	19020	19020	19020	19020	0
182	20230630	160200	1126751700	19020	19020	19020	19020	2880
183	20230630	160100	1126751700	19020	19020	19020	19020	0
184	20230630	160000	1126751700	19020	19020	19020	19020	0
185	20230630	155900	1126751700	19020	19020	19020	19020	0
186	20230630	155800	1126751700	19020	19020	19020	19020	0
187	20230630	155700	1126751700	19020	19020	19020	19020	0
188	20230630	155600	1126751700	19020	19020	19020	19020	0
189	20230630	155500	1126751700	19020	19020	19020	19020	0
190	20230630	155400	1126751700	19020	19020	19020	19020	0
191	20230630	155300	1126751700	19020	19020	19020	19020	0
192	20230630	155200	1126751700	19020	19020	19020	19020	0
193	20230630	155100	1126751700	19020	19020	19020	19020	0
194	20230630	155000	1126751700	19020	19020	19020	19020	0
195	20230630	154900	1126751700	19020	19020	19020	19020	0
196	20230630	154800	1126751700	19020	19020	19020	19020	0
197	20230630	154700	1126751700	19020	19020	19020	19020	0
198	20230630	154600	1126751700	19020	19020	19020	19020	0
199	20230630	154500	1126751700	19020	19020	19020	19020	0
200	20230630	154400	1126751700	19020	19020	19020	19020	0
201	20230630	154300	1126751700	19020	19020	19020	19020	0
202	20230630	154200	1126751700	19020	19020	19020	19020	0
203	20230630	154100	1126751700	19020	19020	19020	19020	0
204	20230630	154000	1126751700	19020	19020	19020	19020	0
205	20230630	153900	1126751700	19020	19020	19020	19020	0
206	20230630	153800	1126751700	19020	19020	19020	19020	0
207	20230630	153700	1126751700	19020	19020	19020	19020	0
208	20230630	153600	1126751700	19020	19020	19020	19020	0
209	20230630	153500	1126751700	19020	19020	19020	19020	0
210	20230630	153400	1126751700	19020	19020	19020	19020	0
211	20230630	153300	1126751700	19020	19020	19020	19020	0
212	20230630	153200	1126751700	19020	19020	19020	19020	2880
213	20230630	153100	1126751700	19020	19020	19020	19020	0
214	20230630	153000	1126751700	19020	19020	19020	19020	2880
215	20230630	152900	1071974100	19030	19030	19030	19030	0
216	20230630	152800	1071974100	19030	19030	19030	19030	0
217	20230630	152700	1071974100	19030	19030	19030	19030	0
218	20230630	152600	1071974100	19030	19030	19030	19030	0
219	20230630	152500	1071974100	19030	19030	19030	19030	0
220	20230630	152400	1071974100	19030	19030	19030	19030	0
221	20230630	152300	1071974100	19030	19030	19030	19030	0
222	20230630	152200	1071974100	19030	19030	19030	19030	0
223	20230630	152100	1071974100	19030	19030	19030	19030	0
224	20230630	152000	1071974100	19030	19030	19030	19030	0
225	20230630	151900	1071974100	19030	19030	19050	19030	66
226	20230630	151800	1070716960	19050	19050	19060	19040	58
227	20230630	151700	1069612030	19070	19050	19070	19050	313
228	20230630	151600	1063644820	19050	19040	19050	19040	248
229	20230630	151500	1058921550	19030	19030	19040	19030	256
230	20230630	151400	1054047360	19030	19040	19040	19030	38
231	20230630	151300	1053323860	19030	19040	19040	19030	82
232	20230630	151200	1051762820	19030	19030	19040	19030	146
233	20230630	151100	1048983130	19030	19030	19040	19030	29
234	20230630	151000	1048431020	19030	19040	19040	19030	26
235	20230630	150900	1047936090	19030	19020	19030	19020	127
236	20230630	150800	1045519320	19020	19030	19030	19020	361
237	20230630	150700	1038649590	19020	19020	19020	19020	2
238	20230630	150600	1038611550	19020	19020	19030	19020	18
239	20230630	150500	1038269170	19020	19020	19030	19020	55
240	20230630	150400	1037222870	19020	19020	19030	19020	44
241	20230630	150300	1036385860	19020	19030	19030	19020	110
242	20230630	150200	1034292950	19020	19030	19030	19020	352
243	20230630	150100	1027597690	19030	19030	19040	19030	178
244	20230630	150000	1024210140	19030	19040	19050	19030	155
245	20230630	145900	1021259270	19040	19040	19050	19040	349
246	20230630	145800	1014614300	19040	19040	19050	19040	62
247	20230630	145700	1013433810	19040	19040	19040	19040	192
248	20230630	145600	1009778130	19040	19040	19050	19040	45
249	20230630	145500	1008921320	19040	19050	19050	19040	642
250	20230630	145400	996691570	19050	19050	19060	19050	173
251	20230630	145300	993395420	19050	19050	19060	19050	128
252	20230630	145200	990956720	19060	19050	19060	19050	102
253	20230630	145100	989012620	19050	19060	19060	19050	196
254	20230630	145000	985278300	19050	19050	19060	19050	8
255	20230630	144900	985125850	19050	19050	19050	19050	6
256	20230630	144800	985011550	19050	19060	19060	19050	3
257	20230630	144700	984954390	19050	19050	19060	19050	395
258	20230630	144600	977429540	19060	19050	19060	19050	36
259	20230630	144500	976743430	19060	19050	19060	19050	16
260	20230630	144400	976438520	19050	19050	19050	19050	3
261	20230630	144300	976381370	19050	19050	19050	19050	6
262	20230630	144200	976267070	19050	19060	19060	19050	11
263	20230630	144100	976057420	19060	19060	19060	19050	92
264	20230630	144000	974303970	19050	19050	19060	19050	102
265	20230630	143900	972359920	19060	19060	19060	19050	272
266	20230630	143800	967176210	19050	19050	19050	19050	121
267	20230630	143700	964871160	19060	19050	19060	19050	103
268	20230630	143600	962908000	19050	19050	19050	19050	2
269	20230630	143500	962869900	19050	19050	19050	19050	109
270	20230630	143400	960793450	19060	19060	19060	19050	133
271	20230630	143300	958258500	19060	19060	19060	19060	126
272	20230630	143200	955856940	19050	19050	19050	19050	10
273	20230630	143100	955666440	19060	19050	19060	19050	15
274	20230630	143000	955380590	19050	19050	19050	19050	17
275	20230630	142900	955056740	19060	19060	19060	19060	40
276	20230630	142800	954294340	19050	19050	19060	19050	15
277	20230630	142700	954008580	19050	19050	19050	19050	18
278	20230630	142600	953665680	19050	19040	19060	19040	127
279	20230630	142500	951245460	19040	19050	19050	19040	574
280	20230630	142400	940311260	19040	19040	19050	19040	10
281	20230630	142300	940120850	19040	19040	19040	19040	13
282	20230630	142200	939873330	19040	19040	19050	19040	21
283	20230630	142100	939473420	19040	19040	19040	19040	18
284	20230630	142000	939130700	19050	19050	19050	19050	308
285	20230630	141900	933263300	19060	19050	19060	19050	6
286	20230630	141800	933148960	19060	19050	19060	19050	17
287	20230630	141700	932825010	19050	19050	19050	19050	11
288	20230630	141600	932615460	19060	19050	19060	19050	26
289	20230630	141500	932119960	19050	19050	19050	19050	18
290	20230630	141400	931777060	19050	19050	19050	19050	12
291	20230630	141300	931548460	19050	19050	19050	19050	25
292	20230630	141200	931072210	19050	19060	19060	19050	76
293	20230630	141100	929624210	19060	19060	19060	19060	15
294	20230630	141000	929338310	19060	19060	19060	19050	786
295	20230630	140900	914361000	19060	19060	19060	19060	239
296	20230630	140800	909805660	19070	19070	19070	19070	13
297	20230630	140700	909557750	19060	19070	19070	19060	103
298	20230630	140600	907593570	19070	19070	19070	19060	83
299	20230630	140500	906010980	19060	19070	19070	19060	6
300	20230630	140400	905896590	19070	19070	19070	19070	35
301	20230630	140300	905229140	19060	19070	19070	19060	10
302	20230630	140200	905038460	19060	19060	19060	19060	17
303	20230630	140100	904714440	19060	19070	19070	19060	35
304	20230630	140000	904047230	19060	19060	19060	19060	4
305	20230630	135900	903970990	19070	19060	19070	19060	304
306	20230630	135800	898175030	19060	19050	19060	19050	58
307	20230630	135700	897069580	19060	19060	19060	19060	0
308	20230630	135600	897069580	19060	19050	19060	19050	50
309	20230630	135500	896116600	19060	19050	19060	19050	84
310	20230630	135400	894515620	19050	19050	19050	19050	10
311	20230630	135300	894325120	19050	19050	19050	19050	0
312	20230630	135200	894325120	19050	19060	19060	19050	38
313	20230630	135100	893600950	19060	19060	19060	19060	240
314	20230630	135000	889026550	19060	19060	19060	19050	414
315	20230630	134900	881135740	19050	19050	19050	19050	85
316	20230630	134800	879516490	19050	19060	19060	19050	124
317	20230630	134700	877153070	19050	19050	19050	19050	0
318	20230630	134600	877153070	19050	19050	19050	19050	30
319	20230630	134500	876581570	19060	19060	19060	19060	11
320	20230630	134400	876371910	19050	19060	19060	19050	4
321	20230630	134300	876295700	19060	19050	19060	19050	23
322	20230630	134200	875857350	19050	19060	19060	19050	70
323	20230630	134100	874523750	19060	19050	19060	19050	3
324	20230630	134000	874466590	19050	19050	19050	19050	13
325	20230630	133900	874218940	19060	19050	19060	19050	13
326	20230630	133800	873971190	19060	19060	19060	19060	5
327	20230630	133700	873875890	19060	19060	19060	19060	5
328	20230630	133600	873780590	19060	19060	19060	19060	0
329	20230630	133500	873780590	19060	19060	19060	19060	3
330	20230630	133400	873723410	19060	19060	19060	19060	9
331	20230630	133300	873551870	19060	19060	19070	19060	33
332	20230630	133200	872922630	19070	19070	19070	19070	41
333	20230630	133100	872140760	19070	19070	19070	19070	6
334	20230630	133000	872026340	19070	19060	19070	19060	252
335	20230630	132900	867221360	19060	19050	19060	19050	65
336	20230630	132800	865982570	19050	19050	19060	19050	22
337	20230630	132700	865563460	19050	19060	19060	19050	4
338	20230630	132600	865487250	19060	19060	19060	19060	1
339	20230630	132500	865468190	19070	19070	19070	19070	35
340	20230630	132400	864800740	19070	19060	19070	19050	138
341	20230630	132300	862169810	19070	19070	19070	19070	260
342	20230630	132200	857211610	19070	19070	19070	19070	9
343	20230630	132100	857039980	19070	19060	19070	19060	63
344	20230630	132000	855838820	19070	19070	19070	19070	0
345	20230630	131900	855838820	19070	19060	19070	19060	260
346	20230630	131800	850882050	19050	19050	19050	19050	16
347	20230630	131700	850577250	19050	19050	19050	19050	13
348	20230630	131600	850329600	19050	19050	19050	19050	8
349	20230630	131500	850177200	19060	19060	19060	19060	9
350	20230630	131400	850005660	19050	19050	19050	19050	23
351	20230630	131300	849567510	19060	19060	19060	19060	30
352	20230630	131200	848995710	19050	19060	19060	19050	123
353	20230630	131100	846651680	19060	19060	19060	19060	0
354	20230630	131000	846651680	19060	19060	19060	19060	12
355	20230630	130900	846422960	19060	19060	19060	19060	0
356	20230630	130800	846422960	19060	19070	19070	19060	94
357	20230630	130700	844630420	19070	19070	19070	19070	0
358	20230630	130600	844630420	19070	19070	19070	19070	136
359	20230630	130500	842036900	19070	19060	19070	19060	31
360	20230630	130400	841445770	19070	19070	19070	19070	5
361	20230630	130300	841350420	19070	19050	19070	19050	138
362	20230630	130200	838719870	19060	19060	19060	19060	1
363	20230630	130100	838700810	19060	19050	19060	19050	14
364	20230630	130000	838434010	19060	19060	19060	19060	27
365	20230630	125900	837919390	19060	19040	19060	19040	123
366	20230630	125800	835575770	19050	19050	19050	19050	41
367	20230630	125700	834794720	19040	19060	19060	19040	43
368	20230630	125600	833975500	19050	19050	19050	19050	196
369	20230630	125500	830241700	19050	19050	19050	19040	114
370	20230630	125400	828070110	19050	19050	19050	19040	313
371	20230630	125300	822107780	19050	19060	19060	19050	56
372	20230630	125200	821040660	19050	19050	19050	19050	18
373	20230630	125100	820697760	19060	19030	19060	19030	779
374	20230630	125000	805861620	19030	19020	19030	19020	105
375	20230630	124900	803863480	19020	19020	19020	19020	5
376	20230630	124800	803768380	19020	19020	19020	19020	3
377	20230630	124700	803711320	19020	19020	19020	19020	16
378	20230630	124600	803407000	19020	19020	19020	19020	3
379	20230630	124500	803349940	19020	19020	19020	19020	57
380	20230630	124400	802265800	19030	19040	19040	19030	267
381	20230630	124300	797184590	19040	19040	19040	19040	888
382	20230630	124200	780277070	19050	19050	19050	19040	52
383	20230630	124100	779286510	19050	19030	19050	19020	248
384	20230630	124000	774565480	19020	19000	19020	19000	26
385	20230630	123900	774071230	19000	18990	19000	18990	637
386	20230630	123800	761970300	18980	18960	18980	18960	158
387	20230630	123700	758972710	18960	18950	18960	18950	449
388	20230630	123600	750463850	18950	18960	18960	18950	470
389	20230630	123500	741555470	18970	18970	18970	18970	11
390	20230630	123400	741346800	18960	18960	18960	18960	15
391	20230630	123300	741062400	18960	18970	18970	18960	102
392	20230630	123200	739127820	18970	18970	18970	18970	3
393	20230630	123100	739070910	18980	18980	18980	18980	185
394	20230630	123000	735559610	18970	18970	18980	18970	79
395	20230630	122900	734060720	18960	18960	18960	18960	24
396	20230630	122800	733605680	18950	18930	18950	18930	768
397	20230630	122700	719066700	18920	18920	18920	18920	3
398	20230630	122600	719009940	18920	18920	18920	18920	54
399	20230630	122500	717988260	18920	18910	18920	18910	19
400	20230630	122400	717628810	18920	18920	18920	18920	142
401	20230630	122300	714942170	18920	18920	18920	18910	55
402	20230630	122200	713901600	18920	18920	18920	18920	75
403	20230630	122100	712482600	18910	18900	18920	18900	370
404	20230630	122000	705485690	18910	18900	18910	18900	58
405	20230630	121900	704388980	18900	18900	18900	18900	3
406	20230630	121800	704332280	18900	18900	18900	18900	0
407	20230630	121700	704332280	18900	18900	18900	18900	3
408	20230630	121600	704275580	18900	18900	18900	18900	0
409	20230630	121500	704275580	18900	18900	18900	18900	4
410	20230630	121400	704199980	18900	18900	18900	18900	0
411	20230630	121300	704199980	18900	18900	18900	18900	3
412	20230630	121200	704143280	18900	18900	18900	18900	109
413	20230630	121100	702083180	18900	18900	18910	18900	213
414	20230630	121000	698057280	18900	18900	18900	18900	10
415	20230630	120900	697868280	18890	18890	18900	18890	23
416	20230630	120800	697433700	18890	18880	18890	18880	117
417	20230630	120700	695223610	18880	18880	18880	18880	0
418	20230630	120600	695223610	18880	18880	18880	18880	3
419	20230630	120500	695166970	18880	18880	18880	18880	738
420	20230630	120400	681233530	18870	18870	18870	18870	3
421	20230630	120300	681176920	18870	18870	18870	18870	0
422	20230630	120200	681176920	18870	18870	18870	18870	3
423	20230630	120100	681120310	18870	18870	18870	18870	0
424	20230630	120000	681120310	18870	18870	18870	18870	4
425	20230630	115900	681044830	18870	18870	18870	18870	0
426	20230630	115800	681044830	18870	18870	18870	18870	3
427	20230630	115700	680988220	18880	18880	18880	18880	3
428	20230630	115600	680931580	18870	18880	18880	18870	88
429	20230630	115500	679270650	18870	18870	18870	18870	56
430	20230630	115400	678213930	18870	18880	18880	18870	6
431	20230630	115300	678100690	18880	18880	18880	18880	20
432	20230630	115200	677723090	18870	18870	18870	18870	5
433	20230630	115100	677628740	18870	18870	18870	18870	0
434	20230630	115000	677628740	18870	18880	18880	18870	26
435	20230630	114900	677137900	18870	18870	18870	18870	3
436	20230630	114800	677081290	18870	18870	18870	18870	0
437	20230630	114700	677081290	18870	18870	18870	18870	4
438	20230630	114600	677005810	18870	18870	18870	18870	56
439	20230630	114500	675949090	18870	18880	18880	18870	132
440	20230630	114400	673458240	18880	18880	18880	18880	5
441	20230630	114300	673363840	18880	18870	18880	18870	4
442	20230630	114200	673288350	18880	18880	18880	18880	0
443	20230630	114100	673288350	18880	18870	18880	18870	29
444	20230630	114000	672740870	18880	18870	18880	18870	50
445	20230630	113900	671797270	18880	18880	18880	18870	6
446	20230630	113800	671684020	18880	18880	18880	18880	0
447	20230630	113700	671684020	18880	18870	18880	18870	53
448	20230630	113600	670683410	18870	18870	18870	18870	143
449	20230630	113500	667985000	18870	18880	18880	18870	8
450	20230630	113400	667833990	18880	18880	18880	18880	34
451	20230630	113300	667192070	18870	18880	18890	18870	176
452	20230630	113200	663868970	18880	18870	18880	18870	417
453	20230630	113100	655999950	18860	18860	18860	18860	3
454	20230630	113000	655943370	18860	18860	18860	18860	3
455	20230630	112900	655886790	18860	18860	18860	18860	0
456	20230630	112800	655886790	18860	18870	18870	18860	21
457	20230630	112700	655490660	18860	18870	18870	18860	103
458	20230630	112600	653548050	18870	18880	18880	18860	79
459	20230630	112500	652056860	18890	18870	18890	18870	133
460	20230630	112400	649546080	18880	18890	18890	18880	35
461	20230630	112300	648885250	18890	18890	18890	18890	9
462	20230630	112200	648715240	18900	18900	18900	18900	45
463	20230630	112100	647864740	18900	18900	18900	18900	22
464	20230630	112000	647448940	18900	18900	18900	18890	208
465	20230630	111900	643518580	18900	18900	18900	18900	0
466	20230630	111800	643518580	18900	18910	18910	18900	8
467	20230630	111700	643367330	18910	18910	18910	18910	1
468	20230630	111600	643348420	18910	18910	18910	18900	126
469	20230630	111500	640965900	18910	18900	18910	18900	16
470	20230630	111400	640663450	18900	18900	18900	18900	4
471	20230630	111300	640587850	18900	18900	18900	18900	33
472	20230630	111200	639964150	18900	18900	18900	18900	3
473	20230630	111100	639907450	18910	18910	18910	18900	5
474	20230630	111000	639812930	18900	18900	18900	18900	0
475	20230630	110900	639812930	18900	18900	18900	18900	3
476	20230630	110800	639756230	18910	18910	18910	18910	37
477	20230630	110700	639056560	18910	18900	18910	18900	53
478	20230630	110600	638054500	18900	18900	18900	18900	47
479	20230630	110500	637166200	18910	18910	18910	18900	119
480	20230630	110400	634916690	18900	18860	18910	18860	170
481	20230630	110300	631705070	18860	18880	18880	18860	146
482	20230630	110200	628948710	18870	18860	18870	18860	60
483	20230630	110100	627816560	18860	18860	18870	18860	27
484	20230630	110000	627307240	18860	18870	18870	18860	13
485	20230630	105900	627062000	18860	18870	18870	18860	38
486	20230630	105800	626345110	18860	18870	18870	18860	122
487	20230630	105700	624043090	18860	18860	18860	18860	26
488	20230630	105600	623552730	18860	18860	18860	18860	29
489	20230630	105500	623005790	18850	18860	18870	18850	279
490	20230630	105400	617742620	18860	18860	18860	18850	234
491	20230630	105300	613329510	18850	18860	18860	18850	14
492	20230630	105200	613065510	18850	18850	18850	18850	3
493	20230630	105100	613008960	18850	18850	18860	18850	20
494	20230630	105000	612631860	18850	18860	18860	18850	54
495	20230630	104900	611613950	18860	18860	18860	18860	75
496	20230630	104800	610199450	18860	18860	18860	18860	4
497	20230630	104700	610124010	18860	18860	18860	18860	0
498	20230630	104600	610124010	18860	18870	18870	18860	4
499	20230630	104500	610048560	18870	18870	18870	18860	16
500	20230630	104400	609746680	18870	18870	18870	18860	38
501	20230630	104300	609029680	18870	18870	18870	18870	7
502	20230630	104200	608897590	18870	18860	18870	18850	250
503	20230630	104100	604181690	18850	18850	18850	18850	7
504	20230630	104000	604049740	18850	18850	18850	18850	32
505	20230630	103900	603446540	18860	18810	18860	18810	416
506	20230630	103800	595614180	18810	18830	18830	18810	1121
507	20230630	103700	574509100	18830	18840	18840	18830	41
508	20230630	103600	573736820	18830	18840	18840	18830	39
509	20230630	103500	573002210	18840	18830	18840	18830	19
510	20230630	103400	572644380	18830	18830	18830	18830	10
511	20230630	103300	572456080	18830	18830	18840	18830	21
512	20230630	103200	572060630	18830	18830	18830	18830	14
513	20230630	103100	571797010	18830	18830	18830	18830	12
514	20230630	103000	571571050	18830	18830	18830	18830	348
515	20230630	102900	565018210	18830	18830	18840	18830	173
516	20230630	102800	561760040	18840	18850	18850	18840	444
517	20230630	102700	553394260	18850	18850	18850	18850	25
518	20230630	102600	552923010	18850	18850	18850	18850	18
519	20230630	102500	552583710	18850	18840	18850	18840	318
520	20230630	102400	546589580	18850	18850	18850	18850	10
521	20230630	102300	546401080	18850	18850	18850	18840	76
522	20230630	102200	544968510	18850	18840	18850	18840	108
523	20230630	102100	542933560	18840	18840	18840	18830	22
524	20230630	102000	542519110	18830	18830	18830	18830	0
525	20230630	101900	542519110	18830	18840	18840	18830	59
526	20230630	101800	541407640	18830	18830	18830	18830	60
527	20230630	101700	540277840	18830	18830	18830	18820	25
528	20230630	101600	539807120	18820	18810	18820	18810	74
529	20230630	101500	538414670	18820	18820	18820	18820	70
530	20230630	101400	537097270	18820	18810	18820	18810	9
531	20230630	101300	536927930	18820	18810	18820	18810	26
532	20230630	101200	536438860	18810	18800	18810	18800	207
533	20230630	101100	532545220	18810	18810	18810	18810	6
534	20230630	101000	532432360	18810	18800	18810	18800	9
535	20230630	100900	532263150	18800	18800	18800	18800	62
536	20230630	100800	531097550	18810	18810	18820	18800	432
537	20230630	100700	522969450	18810	18790	18820	18790	1098
538	20230630	100600	502332140	18780	18780	18790	18780	804
539	20230630	100500	487226080	18790	18780	18790	18780	74
540	20230630	100400	485835840	18790	18780	18790	18780	124
541	20230630	100300	483506680	18780	18790	18800	18780	659
542	20230630	100200	471124740	18800	18800	18800	18790	32
543	20230630	100100	470523400	18790	18790	18790	18790	19
544	20230630	100000	470166390	18790	18780	18790	18780	419
545	20230630	095900	462293990	18790	18780	18790	18780	41
546	20230630	095800	461523800	18780	18780	18790	18780	34
547	20230630	095700	460885200	18790	18760	18790	18760	239
548	20230630	095600	456397960	18770	18750	18770	18750	710
549	20230630	095500	443078520	18750	18750	18760	18750	98
550	20230630	095400	441240280	18760	18760	18760	18750	131
551	20230630	095300	438782960	18760	18750	18760	18750	52
552	20230630	095200	437807720	18750	18760	18760	18750	37
553	20230630	095100	437113950	18750	18770	18770	18750	332
554	20230630	095000	430883910	18770	18770	18770	18770	95
555	20230630	094900	429100760	18760	18770	18770	18760	11
556	20230630	094800	428894320	18770	18770	18770	18770	30
557	20230630	094700	428331220	18760	18750	18760	18750	201
558	20230630	094600	424561460	18750	18750	18750	18750	269
559	20230630	094500	419517710	18740	18750	18750	18740	132
560	20230630	094400	417043910	18750	18740	18750	18740	132
561	20230630	094300	414570220	18740	18720	18750	18720	67
562	20230630	094200	413315190	18720	18720	18720	18720	151
563	20230630	094100	410488470	18720	18720	18720	18710	258
564	20230630	094000	405658870	18720	18750	18750	18720	484
565	20230630	093900	396589970	18750	18750	18750	18740	71
566	20230630	093800	395258880	18750	18720	18750	18720	128
567	20230630	093700	392860630	18730	18720	18730	18710	49
568	20230630	093600	391943340	18720	18720	18720	18710	123
569	20230630	093500	389640810	18720	18720	18720	18710	271
570	20230630	093400	384567700	18720	18700	18720	18690	283
571	20230630	093300	379274500	18700	18680	18700	18670	1006
572	20230630	093200	360484050	18680	18680	18680	18670	490
573	20230630	093100	351331880	18680	18670	18680	18670	289
574	20230630	093000	345933460	18670	18680	18680	18670	31
575	20230630	092900	345354580	18680	18670	18680	18670	456
576	20230630	092800	336840500	18670	18710	18710	18660	2200
577	20230630	092700	295709710	18710	18720	18720	18700	454
578	20230630	092600	287215770	18720	18740	18740	18710	555
579	20230630	092500	276822270	18740	18750	18750	18740	190
580	20230630	092400	273261660	18750	18750	18750	18740	300
581	20230630	092300	267637030	18750	18750	18760	18740	307
582	20230630	092200	261881500	18750	18760	18760	18750	84
583	20230630	092100	260306440	18760	18750	18760	18750	585
584	20230630	092000	249337480	18750	18760	18760	18750	36
585	20230630	091900	248662160	18750	18750	18760	18750	325
586	20230630	091800	242568360	18760	18760	18760	18750	523
587	20230630	091700	232759920	18760	18760	18760	18750	295
588	20230630	091600	227227110	18760	18780	18780	18750	475
589	20230630	091500	218315480	18780	18790	18790	18770	496
590	20230630	091400	209002620	18800	18800	18810	18760	2577
591	20230630	091300	160561570	18810	18820	18820	18800	466
592	20230630	091200	151799750	18820	18810	18820	18810	529
593	20230630	091100	141849250	18810	18820	18830	18810	465
594	20230630	091000	133099560	18820	18810	18830	18810	519
595	20230630	090900	123332340	18820	18830	18830	18820	549
596	20230630	090800	112995970	18830	18880	18880	18830	1566
597	20230630	090700	83473980	18900	18920	18920	18890	2328
598	20230630	090600	39461650	18930	18930	18930	18930	4
599	20230630	090500	39385930	18930	18940	18940	18930	385
600	20230630	090400	32095700	18940	18940	18940	18940	89
601	20230630	090300	30410040	18940	18940	18950	18930	505
602	20230630	090200	20844920	18950	18990	18990	18940	212
603	20230630	090100	16825840	18990	18990	18990	18990	332
604	20230630	090000	10521160	19000	19000	19000	18960	554