KissMeData/011200/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	185000	14432393040	18850	18850	18850	18850	105258
3	20230630	184900	14432393040	18850	18850	18850	18850	0
4	20230630	184800	14432393040	18850	18850	18850	18850	0
5	20230630	184700	14432393040	18850	18850	18850	18850	0
6	20230630	184600	14432393040	18850	18850	18850	18850	0
7	20230630	184500	14432393040	18850	18850	18850	18850	0
8	20230630	184400	14432393040	18850	18850	18850	18850	0
9	20230630	184300	14432393040	18850	18850	18850	18850	0
10	20230630	184200	14432393040	18850	18850	18850	18850	0
11	20230630	184100	14432393040	18850	18850	18850	18850	0
12	20230630	184000	14432393040	18850	18850	18850	18850	0
13	20230630	183900	14432393040	18850	18850	18850	18850	0
14	20230630	183800	14432393040	18850	18850	18850	18850	0
15	20230630	183700	14432393040	18850	18850	18850	18850	0
16	20230630	183600	14432393040	18850	18850	18850	18850	0
17	20230630	183500	14432393040	18850	18850	18850	18850	0
18	20230630	183400	14432393040	18850	18850	18850	18850	0
19	20230630	183300	14432393040	18850	18850	18850	18850	0
20	20230630	183200	14432393040	18850	18850	18850	18850	0
21	20230630	183100	14432393040	18850	18850	18850	18850	0
22	20230630	183000	14432393040	18850	18850	18850	18850	0
23	20230630	182900	14432393040	18850	18850	18850	18850	0
24	20230630	182800	14432393040	18850	18850	18850	18850	0
25	20230630	182700	14432393040	18850	18850	18850	18850	0
26	20230630	182600	14432393040	18850	18850	18850	18850	0
27	20230630	182500	14432393040	18850	18850	18850	18850	0
28	20230630	182400	14432393040	18850	18850	18850	18850	0
29	20230630	182300	14432393040	18850	18850	18850	18850	0
30	20230630	182200	14432393040	18850	18850	18850	18850	0
31	20230630	182100	14432393040	18850	18850	18850	18850	0
32	20230630	182000	14432393040	18850	18850	18850	18850	105258
33	20230630	181900	14432393040	18850	18850	18850	18850	0
34	20230630	181800	14432393040	18850	18850	18850	18850	0
35	20230630	181700	14432393040	18850	18850	18850	18850	0
36	20230630	181600	14432393040	18850	18850	18850	18850	0
37	20230630	181500	14432393040	18850	18850	18850	18850	0
38	20230630	181400	14432393040	18850	18850	18850	18850	0
39	20230630	181300	14432393040	18850	18850	18850	18850	0
40	20230630	181200	14432393040	18850	18850	18850	18850	0
41	20230630	181100	14432393040	18850	18850	18850	18850	0
42	20230630	181000	14432393040	18850	18850	18850	18850	0
43	20230630	180900	14432393040	18850	18850	18850	18850	0
44	20230630	180800	14432393040	18850	18850	18850	18850	0
45	20230630	180700	14432393040	18850	18850	18850	18850	0
46	20230630	180600	14432393040	18850	18850	18850	18850	0
47	20230630	180500	14432393040	18850	18850	18850	18850	0
48	20230630	180400	14432393040	18850	18850	18850	18850	0
49	20230630	180300	14432393040	18850	18850	18850	18850	0
50	20230630	180200	14432393040	18850	18850	18850	18850	0
51	20230630	180100	14432393040	18850	18850	18850	18850	0
52	20230630	180000	14432393040	18850	18850	18850	18850	0
53	20230630	175900	14432393040	18850	18850	18850	18850	0
54	20230630	175800	14432393040	18850	18850	18850	18850	0
55	20230630	175700	14432393040	18850	18850	18850	18850	0
56	20230630	175600	14432393040	18850	18850	18850	18850	0
57	20230630	175500	14432393040	18850	18850	18850	18850	0
58	20230630	175400	14432393040	18850	18850	18850	18850	0
59	20230630	175300	14432393040	18850	18850	18850	18850	0
60	20230630	175200	14432393040	18850	18850	18850	18850	0
61	20230630	175100	14432393040	18850	18850	18850	18850	0
62	20230630	175000	14432393040	18850	18850	18850	18850	105258
63	20230630	174900	14432393040	18850	18850	18850	18850	0
64	20230630	174800	14432393040	18850	18850	18850	18850	0
65	20230630	174700	14432393040	18850	18850	18850	18850	0
66	20230630	174600	14432393040	18850	18850	18850	18850	0
67	20230630	174500	14432393040	18850	18850	18850	18850	0
68	20230630	174400	14432393040	18850	18850	18850	18850	0
69	20230630	174300	14432393040	18850	18850	18850	18850	0
70	20230630	174200	14432393040	18850	18850	18850	18850	0
71	20230630	174100	14432393040	18850	18850	18850	18850	0
72	20230630	174000	14432393040	18850	18850	18850	18850	0
73	20230630	173900	14432393040	18850	18850	18850	18850	0
74	20230630	173800	14432393040	18850	18850	18850	18850	0
75	20230630	173700	14432393040	18850	18850	18850	18850	0
76	20230630	173600	14432393040	18850	18850	18850	18850	0
77	20230630	173500	14432393040	18850	18850	18850	18850	0
78	20230630	173400	14432393040	18850	18850	18850	18850	0
79	20230630	173300	14432393040	18850	18850	18850	18850	0
80	20230630	173200	14432393040	18850	18850	18850	18850	0
81	20230630	173100	14432393040	18850	18850	18850	18850	0
82	20230630	173000	14432393040	18850	18850	18850	18850	0
83	20230630	172900	14432393040	18850	18850	18850	18850	0
84	20230630	172800	14432393040	18850	18850	18850	18850	0
85	20230630	172700	14432393040	18850	18850	18850	18850	0
86	20230630	172600	14432393040	18850	18850	18850	18850	0
87	20230630	172500	14432393040	18850	18850	18850	18850	0
88	20230630	172400	14432393040	18850	18850	18850	18850	0
89	20230630	172300	14432393040	18850	18850	18850	18850	0
90	20230630	172200	14432393040	18850	18850	18850	18850	0
91	20230630	172100	14432393040	18850	18850	18850	18850	0
92	20230630	172000	14432393040	18850	18850	18850	18850	105258
93	20230630	171900	14432393040	18850	18850	18850	18850	0
94	20230630	171800	14432393040	18850	18850	18850	18850	0
95	20230630	171700	14432393040	18850	18850	18850	18850	0
96	20230630	171600	14432393040	18850	18850	18850	18850	0
97	20230630	171500	14432393040	18850	18850	18850	18850	0
98	20230630	171400	14432393040	18850	18850	18850	18850	0
99	20230630	171300	14432393040	18850	18850	18850	18850	0
100	20230630	171200	14432393040	18850	18850	18850	18850	0
101	20230630	171100	14432393040	18850	18850	18850	18850	0
102	20230630	171000	14432393040	18850	18850	18850	18850	0
103	20230630	170900	14432393040	18850	18850	18850	18850	0
104	20230630	170800	14432393040	18850	18850	18850	18850	0
105	20230630	170700	14432393040	18850	18850	18850	18850	0
106	20230630	170600	14432393040	18850	18850	18850	18850	0
107	20230630	170500	14432393040	18850	18850	18850	18850	0
108	20230630	170400	14432393040	18850	18850	18850	18850	0
109	20230630	170300	14432393040	18850	18850	18850	18850	0
110	20230630	170200	14432393040	18850	18850	18850	18850	0
111	20230630	170100	14432393040	18850	18850	18850	18850	0
112	20230630	170000	14432393040	18850	18850	18850	18850	0
113	20230630	165900	14432393040	18850	18850	18850	18850	0
114	20230630	165800	14432393040	18850	18850	18850	18850	0
115	20230630	165700	14432393040	18850	18850	18850	18850	0
116	20230630	165600	14432393040	18850	18850	18850	18850	0
117	20230630	165500	14432393040	18850	18850	18850	18850	0
118	20230630	165400	14432393040	18850	18850	18850	18850	0
119	20230630	165300	14432393040	18850	18850	18850	18850	0
120	20230630	165200	14432393040	18850	18850	18850	18850	0
121	20230630	165100	14432393040	18850	18850	18850	18850	0
122	20230630	165000	14432393040	18850	18850	18850	18850	105258
123	20230630	164900	14432393040	18850	18850	18850	18850	0
124	20230630	164800	14432393040	18850	18850	18850	18850	0
125	20230630	164700	14432393040	18850	18850	18850	18850	0
126	20230630	164600	14432393040	18850	18850	18850	18850	0
127	20230630	164500	14432393040	18850	18850	18850	18850	0
128	20230630	164400	14432393040	18850	18850	18850	18850	0
129	20230630	164300	14432393040	18850	18850	18850	18850	0
130	20230630	164200	14432393040	18850	18850	18850	18850	0
131	20230630	164100	14432393040	18850	18850	18850	18850	0
132	20230630	164000	14432393040	18850	18850	18850	18850	0
133	20230630	163900	14432393040	18850	18850	18850	18850	0
134	20230630	163800	14432393040	18850	18850	18850	18850	0
135	20230630	163700	14432393040	18850	18850	18850	18850	0
136	20230630	163600	14432393040	18850	18850	18850	18850	0
137	20230630	163500	14432393040	18850	18850	18850	18850	0
138	20230630	163400	14432393040	18850	18850	18850	18850	0
139	20230630	163300	14432393040	18850	18850	18850	18850	0
140	20230630	163200	14432393040	18850	18850	18850	18850	0
141	20230630	163100	14432393040	18850	18850	18850	18850	0
142	20230630	163000	14432393040	18850	18850	18850	18850	0
143	20230630	162900	14432393040	18850	18850	18850	18850	0
144	20230630	162800	14432393040	18850	18850	18850	18850	0
145	20230630	162700	14432393040	18850	18850	18850	18850	0
146	20230630	162600	14432393040	18850	18850	18850	18850	0
147	20230630	162500	14432393040	18850	18850	18850	18850	0
148	20230630	162400	14432393040	18850	18850	18850	18850	0
149	20230630	162300	14432393040	18850	18850	18850	18850	0
150	20230630	162200	14432393040	18850	18850	18850	18850	0
151	20230630	162100	14432393040	18850	18850	18850	18850	0
152	20230630	162000	14432393040	18850	18850	18850	18850	105258
153	20230630	161900	14432393040	18850	18850	18850	18850	0
154	20230630	161800	14432393040	18850	18850	18850	18850	0
155	20230630	161700	14432393040	18850	18850	18850	18850	0
156	20230630	161600	14432393040	18850	18850	18850	18850	0
157	20230630	161500	14432393040	18850	18850	18850	18850	0
158	20230630	161400	14432393040	18850	18850	18850	18850	0
159	20230630	161300	14432393040	18850	18850	18850	18850	0
160	20230630	161200	14432393040	18850	18850	18850	18850	0
161	20230630	161100	14432393040	18850	18850	18850	18850	0
162	20230630	161000	14432393040	18850	18850	18850	18850	0
163	20230630	160900	14432393040	18850	18850	18850	18850	0
164	20230630	160800	14432393040	18850	18850	18850	18850	0
165	20230630	160700	14432393040	18850	18850	18850	18850	0
166	20230630	160600	14432393040	18850	18850	18850	18850	0
167	20230630	160500	14432393040	18850	18850	18850	18850	0
168	20230630	160400	14432393040	18850	18850	18850	18850	0
169	20230630	160300	14432393040	18850	18850	18850	18850	0
170	20230630	160200	14432393040	18850	18850	18850	18850	0
171	20230630	160100	14432393040	18850	18850	18850	18850	0
172	20230630	160000	14432393040	18850	18850	18850	18850	0
173	20230630	155900	14432393040	18850	18850	18850	18850	0
174	20230630	155800	14432393040	18850	18850	18850	18850	0
175	20230630	155700	14432393040	18850	18850	18850	18850	0
176	20230630	155600	14432393040	18850	18850	18850	18850	0
177	20230630	155500	14432393040	18850	18850	18850	18850	0
178	20230630	155400	14432393040	18850	18850	18850	18850	0
179	20230630	155300	14432393040	18850	18850	18850	18850	0
180	20230630	155200	14432393040	18850	18850	18850	18850	0
181	20230630	155100	14432393040	18850	18850	18850	18850	0
182	20230630	155000	14432393040	18850	18850	18850	18850	105258
183	20230630	154900	14432393040	18850	18850	18850	18850	0
184	20230630	154800	14432393040	18850	18850	18850	18850	0
185	20230630	154700	14432393040	18850	18850	18850	18850	0
186	20230630	154600	14432393040	18850	18850	18850	18850	0
187	20230630	154500	14432393040	18850	18850	18850	18850	0
188	20230630	154400	14432393040	18850	18850	18850	18850	0
189	20230630	154300	14432393040	18850	18850	18850	18850	0
190	20230630	154200	14432393040	18850	18850	18850	18850	0
191	20230630	154100	14432393040	18850	18850	18850	18850	0
192	20230630	154000	14432393040	18850	18850	18850	18850	0
193	20230630	153900	14432393040	18850	18850	18850	18850	0
194	20230630	153800	14432393040	18850	18850	18850	18850	0
195	20230630	153700	14432393040	18850	18850	18850	18850	0
196	20230630	153600	14432393040	18850	18850	18850	18850	0
197	20230630	153500	14432393040	18850	18850	18850	18850	0
198	20230630	153400	14432393040	18850	18850	18850	18850	0
199	20230630	153300	14432393040	18850	18850	18850	18850	0
200	20230630	153200	14432393040	18850	18850	18850	18850	0
201	20230630	153100	14432393040	18850	18850	18850	18850	0
202	20230630	153000	14432393040	18850	18850	18850	18850	105258
203	20230630	152900	12448279740	18850	18850	18850	18850	0
204	20230630	152800	12448279740	18850	18850	18850	18850	0
205	20230630	152700	12448279740	18850	18850	18850	18850	0
206	20230630	152600	12448279740	18850	18850	18850	18850	0
207	20230630	152500	12448279740	18850	18850	18850	18850	0
208	20230630	152400	12448279740	18850	18850	18850	18850	0
209	20230630	152300	12448279740	18850	18850	18850	18850	0
210	20230630	152200	12448279740	18850	18850	18850	18850	0
211	20230630	152100	12448279740	18850	18850	18850	18850	0
212	20230630	152000	12448279740	18850	18850	18850	18850	0
213	20230630	151900	12448279740	18850	18890	18890	18840	9211
214	20230630	151800	12274657490	18890	18890	18910	18880	2695
215	20230630	151700	12223741460	18890	18860	18910	18860	3224
216	20230630	151600	12162807670	18870	18850	18870	18840	23475
217	20230630	151500	11720101280	18850	18840	18850	18840	15741
218	20230630	151400	11423384330	18840	18840	18850	18840	890
219	20230630	151300	11406610280	18840	18860	18860	18840	9515
220	20230630	151200	11227263580	18850	18850	18860	18850	1047
221	20230630	151100	11207519610	18850	18860	18870	18850	5957
222	20230630	151000	11095180680	18860	18900	18910	18860	13151
223	20230630	150900	10846788280	18900	18910	18910	18900	2329
224	20230630	150800	10802768400	18900	18900	18910	18900	1553
225	20230630	150700	10773413980	18900	18900	18910	18900	1940
226	20230630	150600	10736747840	18910	18900	18910	18900	419
227	20230630	150500	10728827210	18900	18900	18910	18900	1494
228	20230630	150400	10700587560	18900	18900	18910	18900	345
229	20230630	150300	10694065080	18900	18900	18910	18900	1261
230	20230630	150200	10670222660	18900	18900	18910	18900	479
231	20230630	150100	10661167740	18910	18900	18910	18900	575
232	20230630	150000	10650298450	18900	18910	18910	18900	494
233	20230630	145900	10640960440	18900	18910	18920	18900	1255
234	20230630	145800	10617228070	18910	18910	18920	18910	724
235	20230630	145700	10603536000	18910	18910	18920	18910	900
236	20230630	145600	10586512080	18910	18910	18920	18910	1501
237	20230630	145500	10558127140	18910	18920	18920	18910	468
238	20230630	145400	10549273180	18920	18910	18920	18910	1056
239	20230630	145300	10529301440	18910	18910	18920	18910	2024
240	20230630	145200	10491027010	18910	18910	18920	18910	2259
241	20230630	145100	10448308790	18910	18910	18920	18910	330
242	20230630	145000	10442068390	18910	18910	18920	18910	1477
243	20230630	144900	10414137230	18910	18920	18930	18910	2437
244	20230630	144800	10368029470	18920	18920	18930	18920	296
245	20230630	144700	10362427990	18930	18920	18930	18920	1195
246	20230630	144600	10339815050	18930	18920	18930	18920	541
247	20230630	144500	10329579270	18930	18920	18930	18920	238
248	20230630	144400	10325076300	18920	18920	18930	18920	1389
249	20230630	144300	10298795820	18920	18920	18920	18920	151
250	20230630	144200	10295938900	18920	18920	18930	18920	247
251	20230630	144100	10291265560	18920	18920	18930	18920	262
252	20230630	144000	10286307780	18920	18920	18920	18920	194
253	20230630	143900	10282637300	18920	18920	18930	18920	200
254	20230630	143800	10278853240	18930	18930	18940	18920	1920
255	20230630	143700	10242507170	18930	18940	18940	18930	743
256	20230630	143600	10228439080	18930	18930	18940	18930	461
257	20230630	143500	10219712310	18930	18940	18940	18930	1160
258	20230630	143400	10197752860	18930	18930	18940	18930	257
259	20230630	143300	10192887190	18930	18950	18950	18930	4418
260	20230630	143200	10109212980	18950	18950	18950	18940	437
261	20230630	143100	10100933750	18940	18940	18950	18940	1061
262	20230630	143000	10080829400	18940	18950	18950	18940	462
263	20230630	142900	10072076120	18940	18950	18950	18940	595
264	20230630	142800	10060801360	18950	18950	18950	18950	790
265	20230630	142700	10045830860	18950	18930	18950	18920	3945
266	20230630	142600	9971135660	18930	18920	18930	18920	134
267	20230630	142500	9968599690	18920	18920	18930	18920	1000
268	20230630	142400	9949670590	18920	18920	18930	18920	4308
269	20230630	142300	9868162690	18920	18900	18920	18900	4109
270	20230630	142200	9790481320	18910	18900	18910	18900	794
271	20230630	142100	9775468400	18900	18900	18910	18900	363
272	20230630	142000	9768607110	18910	18900	18910	18900	138
273	20230630	141900	9765998800	18900	18900	18900	18890	975
274	20230630	141800	9747571310	18900	18890	18900	18890	471
275	20230630	141700	9738669580	18900	18910	18910	18890	2451
276	20230630	141600	9692345840	18910	18900	18910	18900	77
277	20230630	141500	9690890530	18900	18900	18910	18900	823
278	20230630	141400	9675333110	18910	18910	18910	18900	149
279	20230630	141300	9672515890	18910	18890	18910	18890	3203
280	20230630	141200	9611979220	18890	18890	18900	18890	563
281	20230630	141100	9601343550	18890	18890	18890	18880	690
282	20230630	141000	9588309510	18890	18880	18890	18880	1923
283	20230630	140900	9551984490	18880	18890	18900	18880	3059
284	20230630	140800	9494199440	18890	18890	18890	18890	303
285	20230630	140700	9488475770	18890	18900	18900	18890	122
286	20230630	140600	9486170060	18900	18900	18900	18890	315
287	20230630	140500	9480216780	18900	18890	18900	18890	1264
288	20230630	140400	9456331500	18890	18900	18900	18890	247
289	20230630	140300	9451665660	18900	18900	18910	18900	1798
290	20230630	140200	9417682870	18900	18910	18920	18900	2734
291	20230630	140100	9365983230	18910	18920	18920	18910	219
292	20230630	140000	9361840490	18920	18910	18920	18910	173
293	20230630	135900	9358567690	18910	18920	18920	18910	1120
294	20230630	135800	9337388060	18920	18880	18920	18880	14259
295	20230630	135700	9067997310	18890	18880	18890	18880	307
296	20230630	135600	9062199980	18890	18880	18890	18880	911
297	20230630	135500	9044995330	18880	18880	18890	18880	302
298	20230630	135400	9039293060	18880	18880	18890	18880	366
299	20230630	135300	9032381370	18880	18880	18890	18880	1801
300	20230630	135200	8998377950	18880	18880	18890	18880	201
301	20230630	135100	8994582550	18880	18880	18890	18880	778
302	20230630	135000	8979892490	18880	18890	18890	18880	197
303	20230630	134900	8976172170	18880	18880	18890	18880	537
304	20230630	134800	8966032600	18890	18890	18890	18880	466
305	20230630	134700	8957232770	18890	18880	18890	18880	297
306	20230630	134600	8951624570	18890	18880	18890	18880	295
307	20230630	134500	8946054470	18890	18880	18890	18880	308
308	20230630	134400	8940237240	18880	18880	18880	18880	335
309	20230630	134300	8933912440	18880	18880	18890	18880	511
310	20230630	134200	8924264690	18880	18880	18890	18880	2096
311	20230630	134100	8884691330	18880	18880	18890	18880	223
312	20230630	134000	8880480140	18880	18880	18890	18880	128
313	20230630	133900	8878063440	18880	18880	18890	18880	137
314	20230630	133800	8875476300	18880	18880	18890	18880	117
315	20230630	133700	8873266530	18880	18890	18900	18880	2794
316	20230630	133600	8820485480	18900	18900	18910	18890	915
317	20230630	133500	8803191950	18900	18900	18900	18900	749
318	20230630	133400	8789035850	18910	18900	18910	18900	3473
319	20230630	133300	8723395930	18910	18910	18910	18900	1021
320	20230630	133200	8704093020	18910	18910	18920	18910	256
321	20230630	133100	8699252030	18910	18920	18930	18910	8939
322	20230630	133000	8530143790	18930	18920	18930	18920	120
323	20230630	132900	8527873250	18920	18920	18930	18920	240
324	20230630	132800	8523331950	18920	18930	18930	18920	184
325	20230630	132700	8519849950	18930	18920	18930	18920	600
326	20230630	132600	8508496810	18920	18920	18930	18920	118
327	20230630	132500	8506264240	18920	18930	18930	18920	4355
328	20230630	132400	8423859060	18920	18920	18930	18920	1690
329	20230630	132300	8391883150	18920	18920	18930	18920	722
330	20230630	132200	8378220880	18920	18930	18930	18920	870
331	20230630	132100	8361759240	18930	18930	18930	18920	535
332	20230630	132000	8351636540	18920	18930	18930	18920	963
333	20230630	131900	8333414750	18930	18920	18930	18920	444
334	20230630	131800	8325013180	18920	18930	18930	18920	513
335	20230630	131700	8315306660	18920	18930	18930	18920	390
336	20230630	131600	8307927250	18930	18920	18930	18920	1864
337	20230630	131500	8272641760	18920	18930	18930	18920	76
338	20230630	131400	8271203680	18930	18910	18930	18910	4768
339	20230630	131300	8180991740	18920	18910	18920	18910	1517
340	20230630	131200	8152294500	18920	18910	18920	18910	892
341	20230630	131100	8135424660	18910	18910	18920	18910	397
342	20230630	131000	8127917240	18910	18910	18920	18910	733
343	20230630	130900	8114055490	18920	18920	18920	18910	136
344	20230630	130800	8111482720	18910	18920	18920	18910	166
345	20230630	130700	8108343180	18920	18900	18920	18900	5352
346	20230630	130600	8007136230	18910	18910	18910	18900	969
347	20230630	130500	7988820300	18900	18910	18910	18900	987
348	20230630	130400	7970160580	18910	18900	18910	18900	493
349	20230630	130300	7960841740	18900	18900	18910	18900	974
350	20230630	130200	7942432730	18910	18900	18910	18900	824
351	20230630	130100	7926854480	18910	18910	18910	18900	429
352	20230630	130000	7918745120	18910	18910	18910	18900	427
353	20230630	125900	7910673370	18900	18910	18910	18900	263
354	20230630	125800	7905700210	18900	18900	18900	18900	1852
355	20230630	125700	7870697410	18900	18900	18910	18900	1367
356	20230630	125600	7844860600	18900	18910	18910	18900	25
357	20230630	125500	7844387970	18910	18910	18910	18900	1119
358	20230630	125400	7823230960	18920	18920	18930	18920	3235
359	20230630	125300	7762024750	18920	18920	18930	18920	969
360	20230630	125200	7743691160	18920	18920	18930	18920	848
361	20230630	125100	7727646300	18920	18930	18930	18920	304
362	20230630	125000	7721893740	18930	18900	18930	18900	9404
363	20230630	124900	7544088550	18900	18890	18900	18890	226
364	20230630	124800	7539818820	18890	18890	18900	18890	122
365	20230630	124700	7537514160	18900	18890	18900	18890	39
366	20230630	124600	7536777290	18900	18890	18900	18890	146
367	20230630	124500	7534018760	18900	18890	18900	18890	109
368	20230630	124400	7531958850	18890	18900	18910	18890	2102
369	20230630	124300	7492237990	18910	18910	18910	18900	2932
370	20230630	124200	7436812490	18910	18910	18910	18900	426
371	20230630	124100	7428759470	18910	18910	18910	18910	112
372	20230630	124000	7426641550	18900	18890	18910	18890	3739
373	20230630	123900	7355975210	18900	18890	18900	18890	172
374	20230630	123800	7352726090	18900	18900	18900	18890	213
375	20230630	123700	7348700410	18890	18890	18900	18890	135
376	20230630	123600	7346150240	18900	18900	18900	18890	183
377	20230630	123500	7342692770	18900	18900	18900	18900	616
378	20230630	123400	7331050370	18900	18900	18900	18900	538
379	20230630	123300	7320882170	18900	18900	18910	18900	772
380	20230630	123200	7306290710	18900	18900	18910	18900	1061
381	20230630	123100	7286237230	18900	18900	18910	18900	376
382	20230630	123000	7279130710	18900	18910	18910	18900	340
383	20230630	122900	7272704700	18900	18910	18910	18900	197
384	20230630	122800	7268980710	18910	18910	18910	18900	191
385	20230630	122700	7265369790	18910	18920	18920	18900	806
386	20230630	122600	7250130060	18920	18890	18920	18890	8926
387	20230630	122500	7081377910	18890	18890	18890	18890	195
388	20230630	122400	7077694360	18890	18890	18900	18890	769
389	20230630	122300	7063167890	18890	18890	18900	18890	222
390	20230630	122200	7058973360	18890	18900	18900	18890	121
391	20230630	122100	7056687080	18890	18890	18900	18890	643
392	20230630	122000	7044540750	18890	18890	18900	18890	357
393	20230630	121900	7037795910	18900	18890	18900	18890	68
394	20230630	121800	7036511310	18900	18890	18900	18890	101
395	20230630	121700	7034602510	18900	18900	18900	18890	121
396	20230630	121600	7032315630	18890	18900	18900	18890	352
397	20230630	121500	7025666190	18900	18880	18900	18880	2302
398	20230630	121400	6982183170	18890	18890	18890	18880	1156
399	20230630	121300	6960357180	18880	18880	18890	18880	184
400	20230630	121200	6956883210	18890	18890	18890	18880	188
401	20230630	121100	6953332720	18890	18880	18890	18880	2496
402	20230630	121000	6906207260	18880	18890	18890	18880	185
403	20230630	120900	6902713550	18890	18880	18890	18880	186
404	20230630	120800	6899201110	18880	18890	18890	18880	166
405	20230630	120700	6896065910	18890	18890	18890	18890	64
406	20230630	120600	6894856950	18890	18890	18890	18880	551
407	20230630	120500	6884448770	18890	18890	18900	18890	1984
408	20230630	120400	6846966390	18880	18890	18890	18880	268
409	20230630	120300	6841905990	18890	18890	18890	18890	318
410	20230630	120200	6835898970	18890	18880	18890	18880	155
411	20230630	120100	6832971470	18890	18880	18900	18880	1237
412	20230630	120000	6809604830	18880	18890	18900	18880	668
413	20230630	115900	6796991130	18890	18900	18900	18890	280
414	20230630	115800	6791701050	18900	18910	18910	18900	2194
415	20230630	115700	6750223550	18920	18910	18920	18910	388
416	20230630	115600	6742885980	18920	18920	18920	18910	220
417	20230630	115500	6738723840	18920	18920	18930	18920	2483
418	20230630	115400	6691744840	18920	18920	18930	18920	206
419	20230630	115300	6687846310	18920	18930	18930	18920	188
420	20230630	115200	6684288740	18930	18930	18930	18920	4
421	20230630	115100	6684213040	18930	18930	18930	18920	27
422	20230630	115000	6683702030	18930	18910	18930	18910	2781
423	20230630	114900	6631083670	18920	18910	18920	18910	121
424	20230630	114800	6628795550	18910	18910	18920	18910	168
425	20230630	114700	6625618040	18920	18910	18920	18910	665
426	20230630	114600	6613042310	18910	18910	18920	18910	604
427	20230630	114500	6601615990	18910	18920	18920	18910	153
428	20230630	114400	6598721250	18900	18900	18900	18900	239
429	20230630	114300	6594204150	18920	18910	18920	18900	1060
430	20230630	114200	6574159900	18900	18900	18900	18890	993
431	20230630	114100	6555392220	18900	18900	18900	18900	623
432	20230630	114000	6543617520	18900	18900	18900	18900	7
433	20230630	113900	6543485220	18900	18880	18900	18880	4529
434	20230630	113800	6457934720	18870	18870	18880	18870	859
435	20230630	113700	6441724100	18870	18880	18880	18870	856
436	20230630	113600	6425563310	18880	18890	18890	18880	1340
437	20230630	113500	6400262870	18880	18880	18890	18880	234
438	20230630	113400	6395844430	18880	18880	18890	18880	441
439	20230630	113300	6387516760	18880	18880	18890	18880	234
440	20230630	113200	6383098200	18890	18880	18890	18880	2742
441	20230630	113100	6331327660	18890	18890	18890	18880	243
442	20230630	113000	6326738820	18890	18880	18890	18880	235
443	20230630	112900	6322300330	18880	18880	18890	18880	322
444	20230630	112800	6316220270	18880	18880	18880	18880	50
445	20230630	112700	6315276270	18890	18890	18890	18880	473
446	20230630	112600	6306341530	18890	18900	18910	18890	5804
447	20230630	112500	6196671740	18900	18910	18910	18900	555
448	20230630	112400	6186178050	18910	18900	18910	18900	895
449	20230630	112300	6169255760	18910	18910	18910	18900	1692
450	20230630	112200	6137276020	18900	18910	18910	18900	355
451	20230630	112100	6130565410	18900	18900	18910	18900	1116
452	20230630	112000	6109468720	18900	18900	18910	18900	179
453	20230630	111900	6106085510	18900	18910	18910	18900	2778
454	20230630	111800	6053567430	18920	18910	18920	18910	2918
455	20230630	111700	5998386630	18910	18910	18920	18910	98
456	20230630	111600	5996533310	18920	18910	18920	18910	51
457	20230630	111500	5995568400	18910	18930	18930	18910	1024
458	20230630	111400	5976184480	18930	18920	18940	18920	1441
459	20230630	111300	5948914060	18910	18930	18930	18910	2386
460	20230630	111200	5903754940	18920	18920	18930	18920	300
461	20230630	111100	5898077700	18920	18930	18930	18920	64
462	20230630	111000	5896866190	18920	18920	18930	18920	323
463	20230630	110900	5890752560	18930	18930	18940	18920	3953
464	20230630	110800	5815923990	18930	18930	18940	18930	171
465	20230630	110700	5812686950	18930	18930	18940	18930	300
466	20230630	110600	5807006190	18930	18930	18940	18930	459
467	20230630	110500	5798316250	18940	18930	18940	18930	3260
468	20230630	110400	5736601890	18930	18920	18930	18920	525
469	20230630	110300	5726663850	18930	18930	18930	18920	768
470	20230630	110200	5712130510	18920	18910	18920	18910	2075
471	20230630	110100	5672873500	18920	18910	18920	18910	292
472	20230630	110000	5667351220	18920	18910	18920	18910	542
473	20230630	105900	5657098370	18920	18910	18920	18910	235
474	20230630	105800	5652652310	18910	18910	18920	18910	524
475	20230630	105700	5642738970	18920	18910	18920	18910	208
476	20230630	105600	5638804160	18910	18910	18920	18910	551
477	20230630	105500	5628383110	18920	18920	18920	18910	478
478	20230630	105400	5619342600	18920	18910	18920	18910	256
479	20230630	105300	5614499230	18920	18920	18920	18910	88
480	20230630	105200	5612834520	18920	18920	18920	18920	467
481	20230630	105100	5603998880	18920	18930	18930	18920	447
482	20230630	105000	5595538260	18930	18940	18940	18930	3586
483	20230630	104900	5527620460	18950	18950	18950	18940	466
484	20230630	104800	5518791280	18940	18950	18950	18940	901
485	20230630	104700	5501724410	18940	18940	18950	18940	811
486	20230630	104600	5486362240	18950	18950	18950	18940	425
487	20230630	104500	5478309720	18950	18950	18950	18940	606
488	20230630	104400	5466829980	18950	18940	18950	18940	108
489	20230630	104300	5464783790	18950	18940	18950	18940	787
490	20230630	104200	5449870290	18950	18930	18950	18930	576
491	20230630	104100	5438960940	18930	18930	18930	18930	76
492	20230630	104000	5437522260	18940	18940	18950	18940	705
493	20230630	103900	5424168970	18940	18910	18940	18910	2958
494	20230630	103800	5368172980	18910	18900	18910	18900	1939
495	20230630	103700	5331510270	18900	18900	18910	18900	359
496	20230630	103600	5324724560	18910	18900	18910	18900	730
497	20230630	103500	5310927410	18900	18900	18900	18890	267
498	20230630	103400	5305882880	18900	18900	18900	18900	411
499	20230630	103300	5298114980	18900	18900	18900	18900	108
500	20230630	103200	5296073780	18900	18900	18900	18900	878
501	20230630	103100	5279479580	18890	18910	18910	18890	3367
502	20230630	103000	5215829460	18930	18920	18930	18910	1043
503	20230630	102900	5196102190	18920	18920	18920	18920	479
504	20230630	102800	5187039510	18920	18920	18920	18910	1033
505	20230630	102700	5167497850	18910	18940	18940	18910	628
506	20230630	102600	5155618890	18930	18950	18950	18930	2656
507	20230630	102500	5105321280	18950	18950	18950	18940	124
508	20230630	102400	5102971680	18940	18940	18950	18930	2709
509	20230630	102300	5051662260	18940	18940	18940	18930	1449
510	20230630	102200	5024218320	18940	18940	18940	18930	960
511	20230630	102100	5006038150	18940	18960	18960	18940	1820
512	20230630	102000	4971564670	18950	18940	18950	18940	1564
513	20230630	101900	4941938320	18930	18940	18940	18930	627
514	20230630	101800	4930063350	18940	18940	18940	18930	215
515	20230630	101700	4925991380	18940	18940	18940	18930	160
516	20230630	101600	4922961730	18940	18940	18940	18930	314
517	20230630	101500	4917015010	18940	18930	18940	18920	648
518	20230630	101400	4904749970	18930	18920	18930	18910	213
519	20230630	101300	4900721090	18920	18920	18920	18910	531
520	20230630	101200	4890674920	18920	18910	18920	18910	486
521	20230630	101100	4881482170	18910	18930	18940	18910	1584
522	20230630	101000	4851515200	18940	18930	18940	18930	135
523	20230630	100900	4848958600	18940	18920	18940	18920	103
524	20230630	100800	4847008720	18920	18930	18930	18920	296
525	20230630	100700	4841405500	18940	18970	18970	18940	4015
526	20230630	100600	4765260280	18980	18980	18980	18970	63
527	20230630	100500	4764064660	18980	18960	18980	18960	863
528	20230630	100400	4747690640	18960	18910	18970	18910	16930
529	20230630	100300	4427110620	18900	18900	18910	18900	616
530	20230630	100200	4415467750	18900	18910	18910	18900	632
531	20230630	100100	4403519080	18910	18900	18910	18900	168
532	20230630	100000	4400342760	18900	18910	18910	18900	2908
533	20230630	095900	4345381530	18910	18910	18910	18900	94
534	20230630	095800	4343604280	18910	18910	18910	18900	221
535	20230630	095700	4339426700	18910	18910	18920	18910	993
536	20230630	095600	4320647630	18910	18920	18920	18900	1854
537	20230630	095500	4285592900	18920	18910	18920	18910	1466
538	20230630	095400	4257868370	18920	18930	18930	18910	1664
539	20230630	095300	4226386280	18920	18930	18930	18920	343
540	20230630	095200	4219894290	18930	18940	18950	18930	2367
541	20230630	095100	4175065840	18950	18940	18950	18940	556
542	20230630	095000	4164531170	18950	18950	18950	18940	398
543	20230630	094900	4156989910	18940	18950	18950	18940	650
544	20230630	094800	4144677040	18940	18960	18960	18940	485
545	20230630	094700	4135489500	18960	18970	18970	18940	762
546	20230630	094600	4121047220	18970	18980	18990	18960	5734
547	20230630	094500	4012225640	18980	18980	18980	18970	699
548	20230630	094400	3998964250	18980	18980	18980	18980	961
549	20230630	094300	3980724470	18970	18970	18980	18970	1150
550	20230630	094200	3958907120	18970	18950	18970	18950	2995
551	20230630	094100	3902132050	18950	18950	18950	18940	305
552	20230630	094000	3896353100	18950	18940	18950	18940	1355
553	20230630	093900	3870682870	18940	18940	18940	18930	663
554	20230630	093800	3858126150	18940	18930	18940	18920	1500
555	20230630	093700	3829727030	18930	18920	18930	18920	479
556	20230630	093600	3820660750	18920	18900	18920	18900	1285
557	20230630	093500	3796360610	18910	18900	18910	18900	3274
558	20230630	093400	3734455320	18900	18910	18910	18900	870
559	20230630	093300	3718006350	18910	18920	18920	18900	2874
560	20230630	093200	3663646550	18920	18910	18920	18900	4759
561	20230630	093100	3573645800	18920	18960	18960	18910	2508
562	20230630	093000	3526143340	18960	18960	18970	18960	5176
563	20230630	092900	3428003440	18970	18970	18970	18960	1174
564	20230630	092800	3405741820	18960	18980	18990	18960	2823
565	20230630	092700	3352169980	18980	18980	18990	18980	2712
566	20230630	092600	3300692280	18990	18990	18990	18980	656
567	20230630	092500	3288236020	18990	19000	19000	18980	3105
568	20230630	092400	3229272320	18990	18990	19000	18980	2629
569	20230630	092300	3179348240	18990	19020	19020	18990	2435
570	20230630	092200	3133078070	19010	19010	19020	19010	3359
571	20230630	092100	3069221120	19020	19030	19030	19020	2993
572	20230630	092000	3012285900	19030	19060	19070	19010	7091
573	20230630	091900	2877215350	19070	19070	19070	19060	9007
574	20230630	091800	2705518970	19070	19030	19070	19020	18140
575	20230630	091700	2359977850	19030	19030	19040	19010	5501
576	20230630	091600	2255315470	19000	18990	19040	18990	14781
577	20230630	091500	1974337310	18990	18970	19000	18960	3435
578	20230630	091400	1909110030	18970	18980	18980	18950	6473
579	20230630	091300	1786281680	18980	18960	18980	18930	1313
580	20230630	091200	1761380770	18920	18910	18950	18910	3518
581	20230630	091100	1694749800	18910	18890	18930	18850	4392
582	20230630	091000	1611810750	18890	18910	18910	18840	3534
583	20230630	090900	1545080320	18910	18940	18960	18880	4982
584	20230630	090800	1450731490	18950	18950	18950	18910	3099
585	20230630	090700	1392053920	18960	19020	19020	18960	5470
586	20230630	090600	1288181620	19020	19020	19050	19010	8050
587	20230630	090500	1134968740	19020	18970	19020	18950	14689
588	20230630	090400	855968090	18960	18900	18980	18900	14302
589	20230630	090300	584969660	18930	18850	18940	18840	10074
590	20230630	090200	394602070	18860	18850	18910	18790	7615
591	20230630	090100	250899980	18900	18920	18950	18760	4183
592	20230630	090000	171921010	18940	18720	18960	18720	9031