KissMeData/045970/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	191600	2870516750	9760	9760	9760	9760	4540
3	20230630	191500	2870516750	9760	9760	9760	9760	0
4	20230630	191400	2870516750	9760	9760	9760	9760	0
5	20230630	191300	2870516750	9760	9760	9760	9760	0
6	20230630	191200	2870516750	9760	9760	9760	9760	0
7	20230630	191100	2870516750	9760	9760	9760	9760	0
8	20230630	191000	2870516750	9760	9760	9760	9760	0
9	20230630	190900	2870516750	9760	9760	9760	9760	0
10	20230630	190800	2870516750	9760	9760	9760	9760	0
11	20230630	190700	2870516750	9760	9760	9760	9760	0
12	20230630	190600	2870516750	9760	9760	9760	9760	0
13	20230630	190500	2870516750	9760	9760	9760	9760	0
14	20230630	190400	2870516750	9760	9760	9760	9760	0
15	20230630	190300	2870516750	9760	9760	9760	9760	0
16	20230630	190200	2870516750	9760	9760	9760	9760	0
17	20230630	190100	2870516750	9760	9760	9760	9760	0
18	20230630	190000	2870516750	9760	9760	9760	9760	0
19	20230630	185900	2870516750	9760	9760	9760	9760	0
20	20230630	185800	2870516750	9760	9760	9760	9760	0
21	20230630	185700	2870516750	9760	9760	9760	9760	0
22	20230630	185600	2870516750	9760	9760	9760	9760	0
23	20230630	185500	2870516750	9760	9760	9760	9760	0
24	20230630	185400	2870516750	9760	9760	9760	9760	0
25	20230630	185300	2870516750	9760	9760	9760	9760	0
26	20230630	185200	2870516750	9760	9760	9760	9760	0
27	20230630	185100	2870516750	9760	9760	9760	9760	0
28	20230630	185000	2870516750	9760	9760	9760	9760	0
29	20230630	184900	2870516750	9760	9760	9760	9760	0
30	20230630	184800	2870516750	9760	9760	9760	9760	0
31	20230630	184700	2870516750	9760	9760	9760	9760	0
32	20230630	184600	2870516750	9760	9760	9760	9760	4540
33	20230630	184500	2870516750	9760	9760	9760	9760	0
34	20230630	184400	2870516750	9760	9760	9760	9760	0
35	20230630	184300	2870516750	9760	9760	9760	9760	0
36	20230630	184200	2870516750	9760	9760	9760	9760	0
37	20230630	184100	2870516750	9760	9760	9760	9760	0
38	20230630	184000	2870516750	9760	9760	9760	9760	0
39	20230630	183900	2870516750	9760	9760	9760	9760	0
40	20230630	183800	2870516750	9760	9760	9760	9760	0
41	20230630	183700	2870516750	9760	9760	9760	9760	0
42	20230630	183600	2870516750	9760	9760	9760	9760	0
43	20230630	183500	2870516750	9760	9760	9760	9760	0
44	20230630	183400	2870516750	9760	9760	9760	9760	0
45	20230630	183300	2870516750	9760	9760	9760	9760	0
46	20230630	183200	2870516750	9760	9760	9760	9760	0
47	20230630	183100	2870516750	9760	9760	9760	9760	0
48	20230630	183000	2870516750	9760	9760	9760	9760	0
49	20230630	182900	2870516750	9760	9760	9760	9760	0
50	20230630	182800	2870516750	9760	9760	9760	9760	0
51	20230630	182700	2870516750	9760	9760	9760	9760	0
52	20230630	182600	2870516750	9760	9760	9760	9760	0
53	20230630	182500	2870516750	9760	9760	9760	9760	0
54	20230630	182400	2870516750	9760	9760	9760	9760	0
55	20230630	182300	2870516750	9760	9760	9760	9760	0
56	20230630	182200	2870516750	9760	9760	9760	9760	0
57	20230630	182100	2870516750	9760	9760	9760	9760	0
58	20230630	182000	2870516750	9760	9760	9760	9760	0
59	20230630	181900	2870516750	9760	9760	9760	9760	0
60	20230630	181800	2870516750	9760	9760	9760	9760	0
61	20230630	181700	2870516750	9760	9760	9760	9760	0
62	20230630	181600	2870516750	9760	9760	9760	9760	4540
63	20230630	181500	2870516750	9760	9760	9760	9760	0
64	20230630	181400	2870516750	9760	9760	9760	9760	0
65	20230630	181300	2870516750	9760	9760	9760	9760	0
66	20230630	181200	2870516750	9760	9760	9760	9760	0
67	20230630	181100	2870516750	9760	9760	9760	9760	0
68	20230630	181000	2870516750	9760	9760	9760	9760	0
69	20230630	180900	2870516750	9760	9760	9760	9760	0
70	20230630	180800	2870516750	9760	9760	9760	9760	0
71	20230630	180700	2870516750	9760	9760	9760	9760	0
72	20230630	180600	2870516750	9760	9760	9760	9760	0
73	20230630	180500	2870516750	9760	9760	9760	9760	0
74	20230630	180400	2870516750	9760	9760	9760	9760	0
75	20230630	180300	2870516750	9760	9760	9760	9760	0
76	20230630	180200	2870516750	9760	9760	9760	9760	0
77	20230630	180100	2870516750	9760	9760	9760	9760	0
78	20230630	180000	2870516750	9760	9760	9760	9760	0
79	20230630	175900	2870516750	9760	9760	9760	9760	0
80	20230630	175800	2870516750	9760	9760	9760	9760	0
81	20230630	175700	2870516750	9760	9760	9760	9760	0
82	20230630	175600	2870516750	9760	9760	9760	9760	0
83	20230630	175500	2870516750	9760	9760	9760	9760	0
84	20230630	175400	2870516750	9760	9760	9760	9760	0
85	20230630	175300	2870516750	9760	9760	9760	9760	0
86	20230630	175200	2870516750	9760	9760	9760	9760	0
87	20230630	175100	2870516750	9760	9760	9760	9760	0
88	20230630	175000	2870516750	9760	9760	9760	9760	0
89	20230630	174900	2870516750	9760	9760	9760	9760	0
90	20230630	174800	2870516750	9760	9760	9760	9760	0
91	20230630	174700	2870516750	9760	9760	9760	9760	0
92	20230630	174600	2870516750	9760	9760	9760	9760	4540
93	20230630	174500	2870516750	9760	9760	9760	9760	0
94	20230630	174400	2870516750	9760	9760	9760	9760	0
95	20230630	174300	2870516750	9760	9760	9760	9760	0
96	20230630	174200	2870516750	9760	9760	9760	9760	0
97	20230630	174100	2870516750	9760	9760	9760	9760	0
98	20230630	174000	2870516750	9760	9760	9760	9760	0
99	20230630	173900	2870516750	9760	9760	9760	9760	0
100	20230630	173800	2870516750	9760	9760	9760	9760	0
101	20230630	173700	2870516750	9760	9760	9760	9760	0
102	20230630	173600	2870516750	9760	9760	9760	9760	0
103	20230630	173500	2870516750	9760	9760	9760	9760	0
104	20230630	173400	2870516750	9760	9760	9760	9760	0
105	20230630	173300	2870516750	9760	9760	9760	9760	0
106	20230630	173200	2870516750	9760	9760	9760	9760	0
107	20230630	173100	2870516750	9760	9760	9760	9760	0
108	20230630	173000	2870516750	9760	9760	9760	9760	0
109	20230630	172900	2870516750	9760	9760	9760	9760	0
110	20230630	172800	2870516750	9760	9760	9760	9760	0
111	20230630	172700	2870516750	9760	9760	9760	9760	0
112	20230630	172600	2870516750	9760	9760	9760	9760	0
113	20230630	172500	2870516750	9760	9760	9760	9760	0
114	20230630	172400	2870516750	9760	9760	9760	9760	0
115	20230630	172300	2870516750	9760	9760	9760	9760	0
116	20230630	172200	2870516750	9760	9760	9760	9760	0
117	20230630	172100	2870516750	9760	9760	9760	9760	0
118	20230630	172000	2870516750	9760	9760	9760	9760	0
119	20230630	171900	2870516750	9760	9760	9760	9760	0
120	20230630	171800	2870516750	9760	9760	9760	9760	0
121	20230630	171700	2870516750	9760	9760	9760	9760	0
122	20230630	171600	2870516750	9760	9760	9760	9760	4540
123	20230630	171500	2870516750	9760	9760	9760	9760	0
124	20230630	171400	2870516750	9760	9760	9760	9760	0
125	20230630	171300	2870516750	9760	9760	9760	9760	0
126	20230630	171200	2870516750	9760	9760	9760	9760	0
127	20230630	171100	2870516750	9760	9760	9760	9760	0
128	20230630	171000	2870516750	9760	9760	9760	9760	0
129	20230630	170900	2870516750	9760	9760	9760	9760	0
130	20230630	170800	2870516750	9760	9760	9760	9760	0
131	20230630	170700	2870516750	9760	9760	9760	9760	0
132	20230630	170600	2870516750	9760	9760	9760	9760	0
133	20230630	170500	2870516750	9760	9760	9760	9760	0
134	20230630	170400	2870516750	9760	9760	9760	9760	0
135	20230630	170300	2870516750	9760	9760	9760	9760	0
136	20230630	170200	2870516750	9760	9760	9760	9760	0
137	20230630	170100	2870516750	9760	9760	9760	9760	0
138	20230630	170000	2870516750	9760	9760	9760	9760	0
139	20230630	165900	2870516750	9760	9760	9760	9760	0
140	20230630	165800	2870516750	9760	9760	9760	9760	0
141	20230630	165700	2870516750	9760	9760	9760	9760	0
142	20230630	165600	2870516750	9760	9760	9760	9760	0
143	20230630	165500	2870516750	9760	9760	9760	9760	0
144	20230630	165400	2870516750	9760	9760	9760	9760	0
145	20230630	165300	2870516750	9760	9760	9760	9760	0
146	20230630	165200	2870516750	9760	9760	9760	9760	0
147	20230630	165100	2870516750	9760	9760	9760	9760	0
148	20230630	165000	2870516750	9760	9760	9760	9760	0
149	20230630	164900	2870516750	9760	9760	9760	9760	0
150	20230630	164800	2870516750	9760	9760	9760	9760	0
151	20230630	164700	2870516750	9760	9760	9760	9760	0
152	20230630	164600	2870516750	9760	9760	9760	9760	4540
153	20230630	164500	2870516750	9760	9760	9760	9760	0
154	20230630	164400	2870516750	9760	9760	9760	9760	0
155	20230630	164300	2870516750	9760	9760	9760	9760	0
156	20230630	164200	2870516750	9760	9760	9760	9760	0
157	20230630	164100	2870516750	9760	9760	9760	9760	0
158	20230630	164000	2870516750	9760	9760	9760	9760	0
159	20230630	163900	2870516750	9760	9760	9760	9760	0
160	20230630	163800	2870516750	9760	9760	9760	9760	0
161	20230630	163700	2870516750	9760	9760	9760	9760	0
162	20230630	163600	2870516750	9760	9760	9760	9760	0
163	20230630	163500	2870516750	9760	9760	9760	9760	0
164	20230630	163400	2870516750	9760	9760	9760	9760	0
165	20230630	163300	2870516750	9760	9760	9760	9760	0
166	20230630	163200	2870516750	9760	9760	9760	9760	0
167	20230630	163100	2870516750	9760	9760	9760	9760	0
168	20230630	163000	2870516750	9760	9760	9760	9760	0
169	20230630	162900	2870516750	9760	9760	9760	9760	0
170	20230630	162800	2870516750	9760	9760	9760	9760	0
171	20230630	162700	2870516750	9760	9760	9760	9760	0
172	20230630	162600	2870516750	9760	9760	9760	9760	0
173	20230630	162500	2870516750	9760	9760	9760	9760	0
174	20230630	162400	2870516750	9760	9760	9760	9760	0
175	20230630	162300	2870516750	9760	9760	9760	9760	0
176	20230630	162200	2870516750	9760	9760	9760	9760	0
177	20230630	162100	2870516750	9760	9760	9760	9760	0
178	20230630	162000	2870516750	9760	9760	9760	9760	0
179	20230630	161900	2870516750	9760	9760	9760	9760	0
180	20230630	161800	2870516750	9760	9760	9760	9760	0
181	20230630	161700	2870516750	9760	9760	9760	9760	0
182	20230630	161600	2870516750	9760	9760	9760	9760	4540
183	20230630	161500	2870516750	9760	9760	9760	9760	0
184	20230630	161400	2870516750	9760	9760	9760	9760	0
185	20230630	161300	2870516750	9760	9760	9760	9760	0
186	20230630	161200	2870516750	9760	9760	9760	9760	0
187	20230630	161100	2870516750	9760	9760	9760	9760	0
188	20230630	161000	2870516750	9760	9760	9760	9760	0
189	20230630	160900	2870516750	9760	9760	9760	9760	0
190	20230630	160800	2870516750	9760	9760	9760	9760	0
191	20230630	160700	2870516750	9760	9760	9760	9760	0
192	20230630	160600	2870516750	9760	9760	9760	9760	0
193	20230630	160500	2870516750	9760	9760	9760	9760	0
194	20230630	160400	2870516750	9760	9760	9760	9760	0
195	20230630	160300	2870516750	9760	9760	9760	9760	0
196	20230630	160200	2870516750	9760	9760	9760	9760	0
197	20230630	160100	2870516750	9760	9760	9760	9760	0
198	20230630	160000	2870516750	9760	9760	9760	9760	0
199	20230630	155900	2870516750	9760	9760	9760	9760	0
200	20230630	155800	2870516750	9760	9760	9760	9760	0
201	20230630	155700	2870516750	9760	9760	9760	9760	0
202	20230630	155600	2870516750	9760	9760	9760	9760	0
203	20230630	155500	2870516750	9760	9760	9760	9760	0
204	20230630	155400	2870516750	9760	9760	9760	9760	0
205	20230630	155300	2870516750	9760	9760	9760	9760	0
206	20230630	155200	2870516750	9760	9760	9760	9760	0
207	20230630	155100	2870516750	9760	9760	9760	9760	0
208	20230630	155000	2870516750	9760	9760	9760	9760	0
209	20230630	154900	2870516750	9760	9760	9760	9760	0
210	20230630	154800	2870516750	9760	9760	9760	9760	0
211	20230630	154700	2870516750	9760	9760	9760	9760	0
212	20230630	154600	2870516750	9760	9760	9760	9760	4540
213	20230630	154500	2870516750	9760	9760	9760	9760	0
214	20230630	154400	2870516750	9760	9760	9760	9760	0
215	20230630	154300	2870516750	9760	9760	9760	9760	0
216	20230630	154200	2870516750	9760	9760	9760	9760	0
217	20230630	154100	2870516750	9760	9760	9760	9760	0
218	20230630	154000	2870516750	9760	9760	9760	9760	0
219	20230630	153900	2870516750	9760	9760	9760	9760	0
220	20230630	153800	2870516750	9760	9760	9760	9760	0
221	20230630	153700	2870516750	9760	9760	9760	9760	0
222	20230630	153600	2870516750	9760	9760	9760	9760	0
223	20230630	153500	2870516750	9760	9760	9760	9760	0
224	20230630	153400	2870516750	9760	9760	9760	9760	0
225	20230630	153300	2870516750	9760	9760	9760	9760	0
226	20230630	153200	2870516750	9760	9760	9760	9760	0
227	20230630	153100	2870516750	9760	9760	9760	9760	0
228	20230630	153000	2870516750	9760	9760	9760	9760	4540
229	20230630	152900	2826206350	9800	9800	9800	9800	0
230	20230630	152800	2826206350	9800	9800	9800	9800	0
231	20230630	152700	2826206350	9800	9800	9800	9800	0
232	20230630	152600	2826206350	9800	9800	9800	9800	0
233	20230630	152500	2826206350	9800	9800	9800	9800	0
234	20230630	152400	2826206350	9800	9800	9800	9800	0
235	20230630	152300	2826206350	9800	9800	9800	9800	0
236	20230630	152200	2826206350	9800	9800	9800	9800	0
237	20230630	152100	2826206350	9800	9800	9800	9800	0
238	20230630	152000	2826206350	9800	9800	9800	9800	0
239	20230630	151900	2826206350	9800	9800	9800	9790	160
240	20230630	151800	2824639720	9790	9790	9800	9790	330
241	20230630	151700	2821409010	9790	9800	9800	9790	120
242	20230630	151600	2820234160	9800	9780	9800	9780	688
243	20230630	151500	2813500490	9800	9780	9800	9780	267
244	20230630	151400	2810889210	9780	9800	9800	9780	302
245	20230630	151300	2807933650	9800	9800	9800	9800	13
246	20230630	151200	2807806250	9790	9790	9790	9790	227
247	20230630	151100	2805583920	9790	9770	9790	9770	850
248	20230630	151000	2797278040	9780	9780	9780	9780	519
249	20230630	150900	2792202220	9790	9790	9790	9790	0
250	20230630	150800	2792202220	9790	9790	9790	9790	11
251	20230630	150700	2792094530	9770	9800	9800	9770	50
252	20230630	150600	2791605130	9800	9800	9800	9800	100
253	20230630	150500	2790625130	9800	9790	9800	9760	2212
254	20230630	150400	2769008990	9800	9800	9800	9800	50
255	20230630	150300	2768518990	9800	9800	9800	9800	100
256	20230630	150200	2767538990	9800	9800	9820	9800	2789
257	20230630	150100	2740205670	9810	9810	9810	9800	382
258	20230630	150000	2736458400	9800	9800	9800	9800	782
259	20230630	145900	2728794800	9800	9800	9800	9800	339
260	20230630	145800	2725472600	9810	9810	9810	9810	818
261	20230630	145700	2717448020	9810	9810	9810	9810	783
262	20230630	145600	2709766790	9810	9810	9810	9810	197
263	20230630	145500	2707834220	9810	9810	9820	9810	2778
264	20230630	145400	2680567040	9800	9800	9800	9800	37
265	20230630	145300	2680204440	9800	9810	9810	9800	2387
266	20230630	145200	2656794070	9810	9810	9810	9810	0
267	20230630	145100	2656794070	9810	9810	9810	9810	2400
268	20230630	145000	2633250070	9810	9820	9820	9810	11
269	20230630	144900	2633142150	9810	9820	9820	9810	1235
270	20230630	144800	2621026790	9810	9820	9820	9810	3933
271	20230630	144700	2582409410	9820	9830	9830	9820	593
272	20230630	144600	2576584600	9830	9820	9830	9820	78
273	20230630	144500	2575818590	9820	9820	9820	9820	10
274	20230630	144400	2575720390	9820	9820	9820	9820	156
275	20230630	144300	2574188470	9820	9810	9830	9810	2537
276	20230630	144200	2549294440	9810	9810	9810	9810	1153
277	20230630	144100	2537983510	9810	9820	9820	9810	1156
278	20230630	144000	2526641170	9820	9830	9830	9820	77
279	20230630	143900	2525884280	9840	9840	9840	9840	0
280	20230630	143800	2525884280	9840	9840	9840	9840	30
281	20230630	143700	2525589080	9840	9840	9840	9840	647
282	20230630	143600	2519222600	9840	9840	9850	9840	163
283	20230630	143500	2517617110	9850	9820	9850	9820	3670
284	20230630	143400	2481522720	9810	9810	9830	9810	5295
285	20230630	143300	2429533090	9810	9780	9810	9780	16726
286	20230630	143200	2265775740	9770	9770	9770	9770	0
287	20230630	143100	2265775740	9770	9750	9770	9750	254
288	20230630	143000	2263295980	9740	9750	9750	9740	1788
289	20230630	142900	2245866420	9760	9760	9760	9760	21
290	20230630	142800	2245661460	9760	9760	9760	9760	37
291	20230630	142700	2245300340	9760	9760	9760	9760	587
292	20230630	142600	2239571220	9760	9760	9760	9760	2000
293	20230630	142500	2220051220	9760	9760	9760	9760	1
294	20230630	142400	2220041460	9760	9760	9760	9760	0
295	20230630	142300	2220041460	9760	9760	9760	9760	692
296	20230630	142200	2213287540	9770	9760	9770	9760	200
297	20230630	142100	2211335440	9770	9770	9770	9760	153
298	20230630	142000	2209841130	9770	9780	9780	9770	790
299	20230630	141900	2202121960	9790	9780	9790	9780	70
300	20230630	141800	2201436690	9780	9790	9790	9780	106
301	20230630	141700	2200399710	9780	9780	9780	9780	200
302	20230630	141600	2198443710	9780	9780	9780	9780	560
303	20230630	141500	2192966910	9760	9760	9760	9760	0
304	20230630	141400	2192966910	9760	9780	9780	9760	600
305	20230630	141300	2187104910	9780	9780	9780	9760	533
306	20230630	141200	2181897620	9780	9780	9780	9780	20
307	20230630	141100	2181702020	9780	9780	9780	9780	1000
308	20230630	141000	2171922020	9780	9780	9780	9780	20
309	20230630	140900	2171726420	9780	9780	9780	9780	0
310	20230630	140800	2171726420	9780	9780	9780	9780	58
311	20230630	140700	2171159180	9780	9780	9780	9780	500
312	20230630	140600	2166269180	9790	9780	9790	9780	12
313	20230630	140500	2166151740	9780	9780	9790	9780	50
314	20230630	140400	2165662540	9780	9790	9790	9780	8
315	20230630	140300	2165584280	9780	9780	9780	9780	0
316	20230630	140200	2165584280	9780	9770	9780	9770	490
317	20230630	140100	2160792350	9770	9770	9770	9770	10
318	20230630	140000	2160694650	9770	9770	9770	9770	0
319	20230630	135900	2160694650	9770	9770	9770	9770	55
320	20230630	135800	2160157300	9780	9780	9780	9780	302
321	20230630	135700	2157203740	9780	9780	9780	9780	10
322	20230630	135600	2157105940	9780	9770	9780	9770	1834
323	20230630	135500	2139172460	9770	9770	9770	9770	1
324	20230630	135400	2139162690	9780	9770	9780	9770	239
325	20230630	135300	2136827550	9760	9760	9760	9760	26
326	20230630	135200	2136573790	9760	9760	9760	9760	50
327	20230630	135100	2136085790	9750	9750	9750	9740	379
328	20230630	135000	2132390640	9750	9740	9750	9740	309
329	20230630	134900	2129377900	9740	9740	9740	9740	146
330	20230630	134800	2127955860	9750	9750	9750	9750	0
331	20230630	134700	2127955860	9750	9750	9750	9750	5
332	20230630	134600	2127907110	9750	9750	9750	9750	0
333	20230630	134500	2127907110	9750	9770	9770	9750	954
334	20230630	134400	2118598870	9760	9780	9780	9760	21
335	20230630	134300	2118393890	9760	9760	9760	9760	2
336	20230630	134200	2118374370	9760	9760	9760	9760	0
337	20230630	134100	2118374370	9760	9760	9760	9760	144
338	20230630	134000	2116968930	9760	9760	9760	9760	8
339	20230630	133900	2116890850	9740	9740	9740	9740	0
340	20230630	133800	2116890850	9740	9740	9740	9740	75
341	20230630	133700	2116160350	9740	9740	9740	9740	0
342	20230630	133600	2116160350	9740	9740	9740	9740	1268
343	20230630	133500	2103810030	9740	9740	9740	9740	1000
344	20230630	133400	2094070030	9740	9730	9740	9730	104
345	20230630	133300	2093057110	9730	9730	9730	9730	0
346	20230630	133200	2093057110	9730	9740	9740	9730	77
347	20230630	133100	2092307800	9740	9760	9760	9740	1020
348	20230630	133000	2082360290	9770	9770	9770	9770	971
349	20230630	132900	2072873620	9770	9770	9770	9770	32
350	20230630	132800	2072560980	9780	9780	9780	9780	1
351	20230630	132700	2072551200	9780	9780	9780	9780	0
352	20230630	132600	2072551200	9780	9760	9780	9760	60
353	20230630	132500	2071965580	9780	9780	9780	9770	501
354	20230630	132400	2067065820	9760	9760	9760	9760	321
355	20230630	132300	2063932860	9760	9760	9760	9760	3
356	20230630	132200	2063903580	9750	9760	9760	9750	1863
357	20230630	132100	2045721240	9760	9760	9760	9760	1
358	20230630	132000	2045711480	9750	9750	9750	9750	100
359	20230630	131900	2044736480	9750	9750	9750	9750	0
360	20230630	131800	2044736480	9750	9760	9760	9750	490
361	20230630	131700	2039954980	9760	9760	9760	9760	0
362	20230630	131600	2039954980	9760	9760	9760	9760	0
363	20230630	131500	2039954980	9760	9760	9760	9760	122
364	20230630	131400	2038764260	9760	9760	9760	9760	0
365	20230630	131300	2038764260	9760	9760	9760	9760	115
366	20230630	131200	2037641860	9770	9770	9770	9770	184
367	20230630	131100	2035844180	9770	9790	9790	9770	21
368	20230630	131000	2035638990	9790	9770	9790	9770	290
369	20230630	130900	2032803600	9770	9770	9770	9770	170
370	20230630	130800	2031142700	9770	9770	9770	9770	0
371	20230630	130700	2031142700	9770	9760	9770	9760	61
372	20230630	130600	2030547330	9760	9760	9760	9760	0
373	20230630	130500	2030547330	9760	9740	9760	9740	1704
374	20230630	130400	2013926830	9740	9740	9740	9730	127
375	20230630	130300	2012690850	9720	9730	9730	9720	188
376	20230630	130200	2010862860	9730	9740	9740	9730	264
377	20230630	130100	2008292310	9730	9730	9730	9730	41
378	20230630	130000	2007893380	9740	9740	9740	9740	0
379	20230630	125900	2007893380	9740	9740	9740	9740	1
380	20230630	125800	2007883640	9740	9740	9740	9740	0
381	20230630	125700	2007883640	9740	9740	9740	9740	0
382	20230630	125600	2007883640	9740	9740	9740	9740	99
383	20230630	125500	2006919380	9750	9750	9750	9750	0
384	20230630	125400	2006919380	9750	9750	9750	9750	0
385	20230630	125300	2006919380	9750	9750	9750	9750	2
386	20230630	125200	2006899880	9730	9730	9730	9730	0
387	20230630	125100	2006899880	9730	9730	9730	9730	781
388	20230630	125000	1999300750	9730	9730	9730	9730	1
389	20230630	124900	1999291020	9730	9730	9730	9730	0
390	20230630	124800	1999291020	9730	9730	9730	9730	0
391	20230630	124700	1999291020	9730	9730	9730	9730	40
392	20230630	124600	1998901820	9730	9730	9730	9730	1
393	20230630	124500	1998892090	9730	9730	9730	9730	6
394	20230630	124400	1998833710	9730	9730	9730	9730	0
395	20230630	124300	1998833710	9730	9730	9730	9730	0
396	20230630	124200	1998833710	9730	9740	9740	9730	501
397	20230630	124100	1993958430	9750	9750	9750	9750	0
398	20230630	124000	1993958430	9750	9750	9750	9750	0
399	20230630	123900	1993958430	9750	9740	9750	9740	46
400	20230630	123800	1993510380	9730	9730	9730	9730	0
401	20230630	123700	1993510380	9730	9730	9730	9730	0
402	20230630	123600	1993510380	9730	9730	9730	9730	0
403	20230630	123500	1993510380	9730	9730	9730	9730	10
404	20230630	123400	1993413080	9730	9730	9730	9730	0
405	20230630	123300	1993413080	9730	9730	9730	9730	190
406	20230630	123200	1991564380	9730	9740	9740	9730	170
407	20230630	123100	1989910180	9760	9760	9760	9760	1
408	20230630	123000	1989900420	9760	9750	9760	9750	66
409	20230630	122900	1989256560	9760	9760	9760	9760	51
410	20230630	122800	1988758800	9760	9760	9760	9760	3
411	20230630	122700	1988729520	9760	9760	9760	9760	0
412	20230630	122600	1988729520	9760	9760	9760	9760	5
413	20230630	122500	1988680720	9760	9760	9760	9760	0
414	20230630	122400	1988680720	9760	9760	9760	9760	30
415	20230630	122300	1988387920	9760	9760	9760	9760	10
416	20230630	122200	1988290320	9760	9760	9760	9750	601
417	20230630	122100	1982430550	9750	9750	9750	9750	216
418	20230630	122000	1980324550	9750	9730	9750	9730	96
419	20230630	121900	1979390450	9730	9730	9730	9730	105
420	20230630	121800	1978368800	9740	9740	9740	9740	15
421	20230630	121700	1978222700	9740	9720	9740	9720	590
422	20230630	121600	1972481670	9710	9710	9710	9710	21
423	20230630	121500	1972277760	9700	9710	9710	9700	240
424	20230630	121400	1969949260	9700	9700	9710	9700	420
425	20230630	121300	1965874260	9700	9700	9700	9700	56
426	20230630	121200	1965331060	9670	9670	9670	9670	0
427	20230630	121100	1965331060	9670	9670	9670	9670	130
428	20230630	121000	1964073960	9670	9680	9680	9670	800
429	20230630	120900	1956335950	9680	9680	9680	9680	25
430	20230630	120800	1956093950	9680	9680	9680	9680	1230
431	20230630	120700	1944187550	9680	9730	9730	9680	1143
432	20230630	120600	1933108350	9720	9720	9720	9720	7
433	20230630	120500	1933040310	9720	9720	9720	9720	25
434	20230630	120400	1932797310	9700	9690	9700	9690	593
435	20230630	120300	1927045330	9680	9680	9690	9680	1432
436	20230630	120200	1913183290	9680	9680	9680	9680	1220
437	20230630	120100	1901373690	9680	9720	9720	9680	991
438	20230630	120000	1891775300	9720	9710	9720	9710	100
439	20230630	115900	1890803630	9710	9710	9710	9690	158
440	20230630	115800	1889272540	9720	9710	9720	9690	501
441	20230630	115700	1884416290	9700	9720	9720	9700	2001
442	20230630	115600	1865004610	9740	9730	9740	9730	160
443	20230630	115500	1863446280	9740	9740	9740	9740	0
444	20230630	115400	1863446280	9740	9740	9740	9740	3
445	20230630	115300	1863417060	9700	9730	9740	9700	196
446	20230630	115200	1861514250	9710	9720	9720	9710	510
447	20230630	115100	1856561780	9710	9710	9710	9710	20
448	20230630	115000	1856367580	9700	9700	9700	9700	700
449	20230630	114900	1849577580	9700	9710	9710	9700	159
450	20230630	114800	1848033780	9710	9710	9710	9710	509
451	20230630	114700	1843091390	9710	9710	9730	9710	9
452	20230630	114600	1843003980	9720	9730	9730	9720	9
453	20230630	114500	1842916460	9740	9740	9740	9740	0
454	20230630	114400	1842916460	9740	9740	9740	9740	1
455	20230630	114300	1842906720	9760	9750	9760	9700	5640
456	20230630	114200	1788097790	9760	9760	9760	9760	100
457	20230630	114100	1787121790	9750	9750	9750	9750	8
458	20230630	114000	1787043790	9760	9760	9760	9760	13
459	20230630	113900	1786916910	9750	9750	9750	9750	1005
460	20230630	113800	1777118160	9750	9750	9750	9750	75
461	20230630	113700	1776386910	9750	9750	9750	9750	59
462	20230630	113600	1775811660	9750	9750	9750	9750	202
463	20230630	113500	1773842160	9750	9760	9760	9750	5602
464	20230630	113400	1719216640	9760	9780	9780	9760	2968
465	20230630	113300	1690236900	9780	9780	9780	9780	0
466	20230630	113200	1690236900	9780	9790	9790	9780	128
467	20230630	113100	1688984860	9790	9790	9790	9790	5
468	20230630	113000	1688935910	9800	9800	9800	9800	5
469	20230630	112900	1688886910	9800	9800	9800	9800	33
470	20230630	112800	1688563510	9800	9800	9800	9800	0
471	20230630	112700	1688563510	9800	9800	9800	9800	2
472	20230630	112600	1688543910	9800	9800	9800	9800	9
473	20230630	112500	1688455710	9800	9790	9800	9760	760
474	20230630	112400	1681010520	9760	9790	9800	9760	329
475	20230630	112300	1677788850	9790	9770	9790	9770	1400
476	20230630	112200	1664093730	9770	9760	9770	9760	11
477	20230630	112100	1663986360	9770	9770	9780	9770	1023
478	20230630	112000	1653986050	9770	9780	9780	9770	5582
479	20230630	111900	1599449780	9780	9780	9780	9770	1846
480	20230630	111800	1581409860	9770	9770	9770	9770	269
481	20230630	111700	1578781730	9780	9780	9780	9780	0
482	20230630	111600	1578781730	9780	9780	9780	9780	11
483	20230630	111500	1578674150	9780	9770	9780	9770	206
484	20230630	111400	1576659490	9780	9770	9780	9770	245
485	20230630	111300	1574264390	9770	9790	9790	9770	512
486	20230630	111200	1569260190	9790	9780	9790	9780	185
487	20230630	111100	1567449340	9770	9770	9770	9770	740
488	20230630	111000	1560219540	9770	9780	9780	9770	454
489	20230630	110900	1555780100	9790	9800	9800	9790	97
490	20230630	110800	1554830430	9800	9800	9800	9800	40
491	20230630	110700	1554438430	9800	9800	9800	9800	22
492	20230630	110600	1554222830	9800	9780	9800	9780	24
493	20230630	110500	1553988060	9780	9780	9780	9780	71
494	20230630	110400	1553293680	9790	9790	9790	9780	308
495	20230630	110300	1550278370	9800	9800	9800	9800	54
496	20230630	110200	1549749170	9800	9800	9800	9800	245
497	20230630	110100	1547348170	9800	9800	9800	9800	11
498	20230630	110000	1547240370	9800	9800	9800	9800	502
499	20230630	105900	1542320770	9800	9800	9800	9800	0
500	20230630	105800	1542320770	9800	9800	9800	9800	248
501	20230630	105700	1539890370	9800	9800	9800	9800	892
502	20230630	105600	1531148770	9800	9810	9810	9800	164
503	20230630	105500	1529539940	9810	9800	9810	9800	539
504	20230630	105400	1524257550	9800	9810	9810	9800	706
505	20230630	105300	1517338170	9810	9820	9820	9810	128
506	20230630	105200	1516082210	9800	9810	9810	9800	1305
507	20230630	105100	1503293160	9810	9810	9820	9810	185
508	20230630	105000	1501477530	9810	9820	9820	9810	627
509	20230630	104900	1495326570	9820	9800	9820	9800	45
510	20230630	104800	1494885390	9800	9800	9810	9800	321
511	20230630	104700	1491738980	9810	9820	9820	9810	910
512	20230630	104600	1482803870	9820	9810	9820	9810	164
513	20230630	104500	1481194930	9810	9810	9810	9810	11
514	20230630	104400	1481087020	9810	9820	9820	9810	605
515	20230630	104300	1475147340	9820	9790	9820	9790	3714
516	20230630	104200	1438734930	9800	9790	9800	9790	102
517	20230630	104100	1437736260	9790	9790	9790	9790	150
518	20230630	104000	1436267760	9790	9790	9790	9790	216
519	20230630	103900	1434153120	9790	9770	9790	9770	183
520	20230630	103800	1432364460	9760	9770	9770	9760	504
521	20230630	103700	1427441080	9770	9770	9770	9770	2
522	20230630	103600	1427421540	9770	9760	9770	9760	204
523	20230630	103500	1425430460	9750	9760	9760	9750	2956
524	20230630	103400	1396590190	9760	9750	9760	9750	81
525	20230630	103300	1395799640	9750	9760	9760	9750	115
526	20230630	103200	1394677890	9760	9750	9760	9750	430
527	20230630	103100	1390484170	9750	9750	9750	9750	519
528	20230630	103000	1385423920	9760	9770	9770	9760	225
529	20230630	102900	1383225900	9770	9770	9770	9770	760
530	20230630	102800	1375800700	9770	9770	9770	9770	114
531	20230630	102700	1374686920	9790	9790	9790	9790	30
532	20230630	102600	1374393220	9790	9780	9790	9770	113
533	20230630	102500	1373288010	9770	9750	9780	9750	1112
534	20230630	102400	1362433650	9750	9780	9780	9750	311
535	20230630	102300	1359400800	9790	9780	9790	9780	231
536	20230630	102200	1357141440	9770	9770	9780	9750	1269
537	20230630	102100	1344743260	9780	9780	9780	9780	927
538	20230630	102000	1335677200	9780	9750	9780	9750	36
539	20230630	101900	1335326050	9750	9750	9750	9750	1300
540	20230630	101800	1322651050	9750	9790	9790	9750	1611
541	20230630	101700	1306922240	9790	9800	9800	9790	3826
542	20230630	101600	1269437730	9800	9800	9810	9800	645
543	20230630	101500	1263116480	9810	9810	9820	9810	609
544	20230630	101400	1257141420	9820	9810	9820	9810	922
545	20230630	101300	1248093200	9810	9820	9830	9810	2312
546	20230630	101200	1225401020	9830	9820	9830	9820	1669
547	20230630	101100	1209009820	9820	9810	9820	9810	1466
548	20230630	101000	1194623120	9810	9800	9810	9800	196
549	20230630	100900	1192700750	9800	9810	9810	9800	589
550	20230630	100800	1186924730	9810	9810	9810	9800	704
551	20230630	100700	1180019590	9800	9800	9810	9790	3966
552	20230630	100600	1141155470	9790	9770	9800	9770	9184
553	20230630	100500	1051293370	9770	9730	9770	9730	5363
554	20230630	100400	999022600	9730	9730	9730	9720	279
555	20230630	100300	996308540	9720	9710	9730	9700	2744
556	20230630	100200	969634090	9710	9720	9720	9710	134
557	20230630	100100	968331820	9730	9730	9730	9730	292
558	20230630	100000	965490660	9720	9720	9720	9720	2538
559	20230630	095900	940821300	9720	9690	9720	9690	177
560	20230630	095800	939104610	9690	9690	9690	9690	1010
561	20230630	095700	929317710	9690	9700	9700	9690	164
562	20230630	095600	927728540	9700	9700	9700	9700	308
563	20230630	095500	924740940	9700	9700	9730	9690	1801
564	20230630	095400	907271170	9700	9730	9740	9700	2903
565	20230630	095300	879078540	9730	9710	9730	9710	532
566	20230630	095200	873907150	9710	9680	9710	9680	665
567	20230630	095100	867457900	9680	9710	9710	9680	709
568	20230630	095000	860587280	9670	9680	9720	9670	2094
569	20230630	094900	840279290	9730	9650	9730	9640	1697
570	20230630	094800	823841590	9640	9650	9650	9640	224
571	20230630	094700	821681210	9650	9650	9650	9640	44
572	20230630	094600	821256810	9650	9610	9650	9610	429
573	20230630	094500	817132460	9600	9610	9610	9600	1111
574	20230630	094400	806464870	9610	9610	9610	9610	194
575	20230630	094300	804600530	9580	9590	9610	9580	180
576	20230630	094200	802872780	9590	9590	9590	9590	25
577	20230630	094100	802633030	9580	9600	9600	9580	11
578	20230630	094000	802527450	9600	9600	9600	9600	106
579	20230630	093900	801509850	9600	9540	9600	9540	679
580	20230630	093800	795023520	9540	9540	9540	9520	442
581	20230630	093700	790807240	9540	9440	9540	9430	4723
582	20230630	093600	745946340	9440	9430	9440	9420	3446
583	20230630	093500	713463330	9430	9460	9470	9430	2239
584	20230630	093400	692313350	9460	9460	9460	9450	3710
585	20230630	093300	657239750	9460	9460	9470	9460	472
586	20230630	093200	652774410	9460	9470	9470	9460	678
587	20230630	093100	646356840	9470	9470	9480	9470	1743
588	20230630	093000	629836320	9480	9490	9500	9470	3290
589	20230630	092900	598633460	9500	9510	9520	9500	4443
590	20230630	092800	556416430	9510	9520	9520	9510	780
591	20230630	092700	548995150	9520	9540	9540	9510	356
592	20230630	092600	545607390	9540	9520	9540	9510	1179
593	20230630	092500	534382040	9520	9510	9520	9500	1034
594	20230630	092400	524545800	9510	9510	9510	9500	4628
595	20230630	092300	480566730	9530	9550	9550	9500	11777
596	20230630	092200	368520150	9550	9570	9570	9550	2386
597	20230630	092100	345723330	9560	9550	9560	9540	1370
598	20230630	092000	332639530	9550	9570	9570	9550	2119
599	20230630	091900	312375980	9570	9550	9570	9550	663
600	20230630	091800	306037200	9550	9550	9550	9550	1007
601	20230630	091700	296420350	9560	9560	9570	9550	1617
602	20230630	091600	280963330	9560	9550	9560	9550	1058
603	20230630	091500	270848900	9550	9570	9600	9550	9591
604	20230630	091400	179099640	9570	9560	9570	9550	486
605	20230630	091300	174454390	9550	9550	9550	9540	2426
606	20230630	091200	151306970	9550	9560	9560	9540	2430
607	20230630	091100	128101310	9560	9560	9570	9560	1699
608	20230630	091000	111857570	9570	9600	9600	9570	1766
609	20230630	090900	94929360	9600	9600	9600	9600	380
610	20230630	090800	91281360	9600	9600	9600	9590	1235
611	20230630	090700	79425460	9610	9630	9630	9610	1722
612	20230630	090600	62860310	9630	9640	9640	9630	1068
613	20230630	090500	52565030	9650	9680	9680	9640	1128
614	20230630	090400	41674600	9650	9650	9680	9650	297
615	20230630	090300	38804330	9670	9670	9670	9670	1720
616	20230630	090200	22171930	9670	9670	9670	9650	301
617	20230630	090100	19263420	9650	9680	9730	9650	1634
618	20230630	090000	3461860	9670	9670	9670	9670	358