KissMeData/031440/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	190400	223932700	40800	40800	40800	40800	219
3	20230630	190300	223932700	40800	40800	40800	40800	0
4	20230630	190200	223932700	40800	40800	40800	40800	0
5	20230630	190100	223932700	40800	40800	40800	40800	0
6	20230630	190000	223932700	40800	40800	40800	40800	0
7	20230630	185900	223932700	40800	40800	40800	40800	0
8	20230630	185800	223932700	40800	40800	40800	40800	0
9	20230630	185700	223932700	40800	40800	40800	40800	0
10	20230630	185600	223932700	40800	40800	40800	40800	0
11	20230630	185500	223932700	40800	40800	40800	40800	0
12	20230630	185400	223932700	40800	40800	40800	40800	0
13	20230630	185300	223932700	40800	40800	40800	40800	0
14	20230630	185200	223932700	40800	40800	40800	40800	0
15	20230630	185100	223932700	40800	40800	40800	40800	0
16	20230630	185000	223932700	40800	40800	40800	40800	0
17	20230630	184900	223932700	40800	40800	40800	40800	0
18	20230630	184800	223932700	40800	40800	40800	40800	0
19	20230630	184700	223932700	40800	40800	40800	40800	0
20	20230630	184600	223932700	40800	40800	40800	40800	0
21	20230630	184500	223932700	40800	40800	40800	40800	0
22	20230630	184400	223932700	40800	40800	40800	40800	0
23	20230630	184300	223932700	40800	40800	40800	40800	0
24	20230630	184200	223932700	40800	40800	40800	40800	0
25	20230630	184100	223932700	40800	40800	40800	40800	0
26	20230630	184000	223932700	40800	40800	40800	40800	0
27	20230630	183900	223932700	40800	40800	40800	40800	0
28	20230630	183800	223932700	40800	40800	40800	40800	0
29	20230630	183700	223932700	40800	40800	40800	40800	0
30	20230630	183600	223932700	40800	40800	40800	40800	0
31	20230630	183500	223932700	40800	40800	40800	40800	0
32	20230630	183400	223932700	40800	40800	40800	40800	219
33	20230630	183300	223932700	40800	40800	40800	40800	0
34	20230630	183200	223932700	40800	40800	40800	40800	0
35	20230630	183100	223932700	40800	40800	40800	40800	0
36	20230630	183000	223932700	40800	40800	40800	40800	0
37	20230630	182900	223932700	40800	40800	40800	40800	0
38	20230630	182800	223932700	40800	40800	40800	40800	0
39	20230630	182700	223932700	40800	40800	40800	40800	0
40	20230630	182600	223932700	40800	40800	40800	40800	0
41	20230630	182500	223932700	40800	40800	40800	40800	0
42	20230630	182400	223932700	40800	40800	40800	40800	0
43	20230630	182300	223932700	40800	40800	40800	40800	0
44	20230630	182200	223932700	40800	40800	40800	40800	0
45	20230630	182100	223932700	40800	40800	40800	40800	0
46	20230630	182000	223932700	40800	40800	40800	40800	0
47	20230630	181900	223932700	40800	40800	40800	40800	0
48	20230630	181800	223932700	40800	40800	40800	40800	0
49	20230630	181700	223932700	40800	40800	40800	40800	0
50	20230630	181600	223932700	40800	40800	40800	40800	0
51	20230630	181500	223932700	40800	40800	40800	40800	0
52	20230630	181400	223932700	40800	40800	40800	40800	0
53	20230630	181300	223932700	40800	40800	40800	40800	0
54	20230630	181200	223932700	40800	40800	40800	40800	0
55	20230630	181100	223932700	40800	40800	40800	40800	0
56	20230630	181000	223932700	40800	40800	40800	40800	0
57	20230630	180900	223932700	40800	40800	40800	40800	0
58	20230630	180800	223932700	40800	40800	40800	40800	0
59	20230630	180700	223932700	40800	40800	40800	40800	0
60	20230630	180600	223932700	40800	40800	40800	40800	0
61	20230630	180500	223932700	40800	40800	40800	40800	0
62	20230630	180400	223932700	40800	40800	40800	40800	219
63	20230630	180300	223932700	40800	40800	40800	40800	0
64	20230630	180200	223932700	40800	40800	40800	40800	0
65	20230630	180100	223932700	40800	40800	40800	40800	0
66	20230630	180000	223932700	40800	40800	40800	40800	0
67	20230630	175900	223932700	40800	40800	40800	40800	0
68	20230630	175800	223932700	40800	40800	40800	40800	0
69	20230630	175700	223932700	40800	40800	40800	40800	0
70	20230630	175600	223932700	40800	40800	40800	40800	0
71	20230630	175500	223932700	40800	40800	40800	40800	0
72	20230630	175400	223932700	40800	40800	40800	40800	0
73	20230630	175300	223932700	40800	40800	40800	40800	0
74	20230630	175200	223932700	40800	40800	40800	40800	0
75	20230630	175100	223932700	40800	40800	40800	40800	0
76	20230630	175000	223932700	40800	40800	40800	40800	0
77	20230630	174900	223932700	40800	40800	40800	40800	0
78	20230630	174800	223932700	40800	40800	40800	40800	0
79	20230630	174700	223932700	40800	40800	40800	40800	0
80	20230630	174600	223932700	40800	40800	40800	40800	0
81	20230630	174500	223932700	40800	40800	40800	40800	0
82	20230630	174400	223932700	40800	40800	40800	40800	0
83	20230630	174300	223932700	40800	40800	40800	40800	0
84	20230630	174200	223932700	40800	40800	40800	40800	0
85	20230630	174100	223932700	40800	40800	40800	40800	0
86	20230630	174000	223932700	40800	40800	40800	40800	0
87	20230630	173900	223932700	40800	40800	40800	40800	0
88	20230630	173800	223932700	40800	40800	40800	40800	0
89	20230630	173700	223932700	40800	40800	40800	40800	0
90	20230630	173600	223932700	40800	40800	40800	40800	0
91	20230630	173500	223932700	40800	40800	40800	40800	0
92	20230630	173400	223932700	40800	40800	40800	40800	219
93	20230630	173300	223932700	40800	40800	40800	40800	0
94	20230630	173200	223932700	40800	40800	40800	40800	0
95	20230630	173100	223932700	40800	40800	40800	40800	0
96	20230630	173000	223932700	40800	40800	40800	40800	0
97	20230630	172900	223932700	40800	40800	40800	40800	0
98	20230630	172800	223932700	40800	40800	40800	40800	0
99	20230630	172700	223932700	40800	40800	40800	40800	0
100	20230630	172600	223932700	40800	40800	40800	40800	0
101	20230630	172500	223932700	40800	40800	40800	40800	0
102	20230630	172400	223932700	40800	40800	40800	40800	0
103	20230630	172300	223932700	40800	40800	40800	40800	0
104	20230630	172200	223932700	40800	40800	40800	40800	0
105	20230630	172100	223932700	40800	40800	40800	40800	0
106	20230630	172000	223932700	40800	40800	40800	40800	0
107	20230630	171900	223932700	40800	40800	40800	40800	0
108	20230630	171800	223932700	40800	40800	40800	40800	0
109	20230630	171700	223932700	40800	40800	40800	40800	0
110	20230630	171600	223932700	40800	40800	40800	40800	0
111	20230630	171500	223932700	40800	40800	40800	40800	0
112	20230630	171400	223932700	40800	40800	40800	40800	0
113	20230630	171300	223932700	40800	40800	40800	40800	0
114	20230630	171200	223932700	40800	40800	40800	40800	0
115	20230630	171100	223932700	40800	40800	40800	40800	0
116	20230630	171000	223932700	40800	40800	40800	40800	0
117	20230630	170900	223932700	40800	40800	40800	40800	0
118	20230630	170800	223932700	40800	40800	40800	40800	0
119	20230630	170700	223932700	40800	40800	40800	40800	0
120	20230630	170600	223932700	40800	40800	40800	40800	0
121	20230630	170500	223932700	40800	40800	40800	40800	0
122	20230630	170400	223932700	40800	40800	40800	40800	219
123	20230630	170300	223932700	40800	40800	40800	40800	0
124	20230630	170200	223932700	40800	40800	40800	40800	0
125	20230630	170100	223932700	40800	40800	40800	40800	0
126	20230630	170000	223932700	40800	40800	40800	40800	0
127	20230630	165900	223932700	40800	40800	40800	40800	0
128	20230630	165800	223932700	40800	40800	40800	40800	0
129	20230630	165700	223932700	40800	40800	40800	40800	0
130	20230630	165600	223932700	40800	40800	40800	40800	0
131	20230630	165500	223932700	40800	40800	40800	40800	0
132	20230630	165400	223932700	40800	40800	40800	40800	0
133	20230630	165300	223932700	40800	40800	40800	40800	0
134	20230630	165200	223932700	40800	40800	40800	40800	0
135	20230630	165100	223932700	40800	40800	40800	40800	0
136	20230630	165000	223932700	40800	40800	40800	40800	0
137	20230630	164900	223932700	40800	40800	40800	40800	0
138	20230630	164800	223932700	40800	40800	40800	40800	0
139	20230630	164700	223932700	40800	40800	40800	40800	0
140	20230630	164600	223932700	40800	40800	40800	40800	0
141	20230630	164500	223932700	40800	40800	40800	40800	0
142	20230630	164400	223932700	40800	40800	40800	40800	0
143	20230630	164300	223932700	40800	40800	40800	40800	0
144	20230630	164200	223932700	40800	40800	40800	40800	0
145	20230630	164100	223932700	40800	40800	40800	40800	0
146	20230630	164000	223932700	40800	40800	40800	40800	0
147	20230630	163900	223932700	40800	40800	40800	40800	0
148	20230630	163800	223932700	40800	40800	40800	40800	0
149	20230630	163700	223932700	40800	40800	40800	40800	0
150	20230630	163600	223932700	40800	40800	40800	40800	0
151	20230630	163500	223932700	40800	40800	40800	40800	0
152	20230630	163400	223932700	40800	40800	40800	40800	219
153	20230630	163300	223932700	40800	40800	40800	40800	0
154	20230630	163200	223932700	40800	40800	40800	40800	0
155	20230630	163100	223932700	40800	40800	40800	40800	0
156	20230630	163000	223932700	40800	40800	40800	40800	0
157	20230630	162900	223932700	40800	40800	40800	40800	0
158	20230630	162800	223932700	40800	40800	40800	40800	0
159	20230630	162700	223932700	40800	40800	40800	40800	0
160	20230630	162600	223932700	40800	40800	40800	40800	0
161	20230630	162500	223932700	40800	40800	40800	40800	0
162	20230630	162400	223932700	40800	40800	40800	40800	0
163	20230630	162300	223932700	40800	40800	40800	40800	0
164	20230630	162200	223932700	40800	40800	40800	40800	0
165	20230630	162100	223932700	40800	40800	40800	40800	0
166	20230630	162000	223932700	40800	40800	40800	40800	0
167	20230630	161900	223932700	40800	40800	40800	40800	0
168	20230630	161800	223932700	40800	40800	40800	40800	0
169	20230630	161700	223932700	40800	40800	40800	40800	0
170	20230630	161600	223932700	40800	40800	40800	40800	0
171	20230630	161500	223932700	40800	40800	40800	40800	0
172	20230630	161400	223932700	40800	40800	40800	40800	0
173	20230630	161300	223932700	40800	40800	40800	40800	0
174	20230630	161200	223932700	40800	40800	40800	40800	0
175	20230630	161100	223932700	40800	40800	40800	40800	0
176	20230630	161000	223932700	40800	40800	40800	40800	0
177	20230630	160900	223932700	40800	40800	40800	40800	0
178	20230630	160800	223932700	40800	40800	40800	40800	0
179	20230630	160700	223932700	40800	40800	40800	40800	0
180	20230630	160600	223932700	40800	40800	40800	40800	0
181	20230630	160500	223932700	40800	40800	40800	40800	0
182	20230630	160400	223932700	40800	40800	40800	40800	219
183	20230630	160300	223932700	40800	40800	40800	40800	0
184	20230630	160200	223932700	40800	40800	40800	40800	0
185	20230630	160100	223932700	40800	40800	40800	40800	0
186	20230630	160000	223932700	40800	40800	40800	40800	0
187	20230630	155900	223932700	40800	40800	40800	40800	0
188	20230630	155800	223932700	40800	40800	40800	40800	0
189	20230630	155700	223932700	40800	40800	40800	40800	0
190	20230630	155600	223932700	40800	40800	40800	40800	0
191	20230630	155500	223932700	40800	40800	40800	40800	0
192	20230630	155400	223932700	40800	40800	40800	40800	0
193	20230630	155300	223932700	40800	40800	40800	40800	0
194	20230630	155200	223932700	40800	40800	40800	40800	0
195	20230630	155100	223932700	40800	40800	40800	40800	0
196	20230630	155000	223932700	40800	40800	40800	40800	0
197	20230630	154900	223932700	40800	40800	40800	40800	0
198	20230630	154800	223932700	40800	40800	40800	40800	0
199	20230630	154700	223932700	40800	40800	40800	40800	0
200	20230630	154600	223932700	40800	40800	40800	40800	0
201	20230630	154500	223932700	40800	40800	40800	40800	0
202	20230630	154400	223932700	40800	40800	40800	40800	0
203	20230630	154300	223932700	40800	40800	40800	40800	0
204	20230630	154200	223932700	40800	40800	40800	40800	0
205	20230630	154100	223932700	40800	40800	40800	40800	0
206	20230630	154000	223932700	40800	40800	40800	40800	0
207	20230630	153900	223932700	40800	40800	40800	40800	0
208	20230630	153800	223932700	40800	40800	40800	40800	0
209	20230630	153700	223932700	40800	40800	40800	40800	0
210	20230630	153600	223932700	40800	40800	40800	40800	0
211	20230630	153500	223932700	40800	40800	40800	40800	0
212	20230630	153400	223932700	40800	40800	40800	40800	219
213	20230630	153300	223932700	40800	40800	40800	40800	0
214	20230630	153200	223932700	40800	40800	40800	40800	0
215	20230630	153100	223932700	40800	40800	40800	40800	0
216	20230630	153000	223932700	40800	40800	40800	40800	219
217	20230630	152900	214997500	40800	40800	40800	40800	0
218	20230630	152800	214997500	40800	40800	40800	40800	0
219	20230630	152700	214997500	40800	40800	40800	40800	0
220	20230630	152600	214997500	40800	40800	40800	40800	0
221	20230630	152500	214997500	40800	40800	40800	40800	0
222	20230630	152400	214997500	40800	40800	40800	40800	0
223	20230630	152300	214997500	40800	40800	40800	40800	0
224	20230630	152200	214997500	40800	40800	40800	40800	0
225	20230630	152100	214997500	40800	40800	40800	40800	0
226	20230630	152000	214997500	40800	40800	40800	40800	0
227	20230630	151900	214997500	40800	40900	40900	40800	5
228	20230630	151800	214793400	40800	40800	40800	40800	0
229	20230630	151700	214793400	40800	40800	40800	40800	0
230	20230630	151600	214793400	40800	40800	40800	40800	0
231	20230630	151500	214793400	40800	40800	40800	40800	0
232	20230630	151400	214793400	40800	40800	40800	40800	0
233	20230630	151300	214793400	40800	40800	40800	40800	0
234	20230630	151200	214793400	40800	40850	40850	40800	41
235	20230630	151100	213120350	40850	40850	40850	40850	0
236	20230630	151000	213120350	40850	40850	40850	40850	1
237	20230630	150900	213079500	40900	40900	40900	40900	1
238	20230630	150800	213038600	40900	40900	40900	40900	10
239	20230630	150700	212629600	40900	40900	40900	40900	0
240	20230630	150600	212629600	40900	40900	40900	40900	1
241	20230630	150500	212588700	40900	40900	40900	40900	3
242	20230630	150400	212466000	40900	40900	40900	40900	0
243	20230630	150300	212466000	40900	40900	40900	40900	0
244	20230630	150200	212466000	40900	40900	40900	40900	18
245	20230630	150100	211729800	40900	40900	40900	40900	5
246	20230630	150000	211525300	40900	40800	40900	40800	2
247	20230630	145900	211443600	40800	40800	40800	40800	6
248	20230630	145800	211198800	40800	40850	40850	40800	2
249	20230630	145700	211117150	40850	40850	40850	40850	2
250	20230630	145600	211035450	40850	40850	40850	40850	9
251	20230630	145500	210667800	40850	40850	40850	40850	1
252	20230630	145400	210626950	40850	40850	40850	40850	3
253	20230630	145300	210504400	40850	40850	40850	40850	4
254	20230630	145200	210341000	40850	40850	40850	40850	3
255	20230630	145100	210218450	40850	40850	40850	40850	2
256	20230630	145000	210136750	40850	40850	40850	40850	6
257	20230630	144900	209891650	40800	40800	40850	40800	5
258	20230630	144800	209687600	40800	40800	40800	40800	2
259	20230630	144700	209606000	40800	40750	40800	40750	2
260	20230630	144600	209524450	40750	40800	40800	40750	4
261	20230630	144500	209361350	40800	40750	40800	40750	5
262	20230630	144400	209157500	40750	40750	40750	40750	2
263	20230630	144300	209076000	40800	40800	40800	40800	3
264	20230630	144200	208953600	40800	40800	40800	40800	2
265	20230630	144100	208872000	40800	40800	40800	40800	4
266	20230630	144000	208708800	40800	40800	40800	40800	1
267	20230630	143900	208668000	40800	40800	40800	40800	3
268	20230630	143800	208545600	40800	40800	40800	40800	1
269	20230630	143700	208504800	40800	40800	40950	40800	26
270	20230630	143600	207440450	40800	40800	40800	40800	4
271	20230630	143500	207277250	40850	40900	40900	40800	3
272	20230630	143400	207154700	40800	40800	40950	40800	41
273	20230630	143300	205476200	40750	40750	40750	40750	23
274	20230630	143200	204538950	40750	40750	40750	40750	1
275	20230630	143100	204498200	40750	40750	40750	40750	3
276	20230630	143000	204375950	40750	40750	40750	40750	4
277	20230630	142900	204212950	40750	40750	40800	40750	5
278	20230630	142800	204009150	40750	40750	40750	40750	6
279	20230630	142700	203764650	40750	40800	40800	40750	8
280	20230630	142600	203438300	40750	40750	40750	40750	9
281	20230630	142500	203071550	40750	40750	40750	40750	5
282	20230630	142400	202867800	40750	40750	40750	40750	1
283	20230630	142300	202827050	40750	40750	40750	40750	9
284	20230630	142200	202460300	40750	40750	40750	40750	5
285	20230630	142100	202256550	40750	40750	40750	40750	0
286	20230630	142000	202256550	40750	40750	40750	40750	6
287	20230630	141900	202012050	40750	40750	40750	40750	7
288	20230630	141800	201726800	40750	40750	40950	40750	12
289	20230630	141700	201236100	40750	40800	40800	40750	4
290	20230630	141600	201073050	40750	40750	40800	40750	5
291	20230630	141500	200869250	40750	40750	40750	40750	6
292	20230630	141400	200624750	40750	40750	40750	40750	5
293	20230630	141300	200421000	40750	40750	40750	40750	5
294	20230630	141200	200217250	40750	40750	40750	40750	7
295	20230630	141100	199932000	40750	40750	40750	40750	3
296	20230630	141000	199809750	40750	40850	40850	40750	2
297	20230630	140900	199728150	40800	40800	40800	40800	8
298	20230630	140800	199401750	40850	40800	40850	40800	5
299	20230630	140700	199197700	40800	40800	40800	40800	1
300	20230630	140600	199156900	40800	40800	40800	40800	8
301	20230630	140500	198830500	40800	40800	40800	40800	5
302	20230630	140400	198626500	40800	40750	40800	40750	3
303	20230630	140300	198504150	40750	40800	40800	40750	6
304	20230630	140200	198259450	41000	40800	41000	40800	52
305	20230630	140100	196129850	40800	40800	40800	40800	3
306	20230630	140000	196007450	40800	40850	40850	40800	7
307	20230630	135900	195721600	40850	40850	40850	40850	4
308	20230630	135800	195558200	40850	40850	40850	40850	4
309	20230630	135700	195394800	40900	40850	40900	40850	6
310	20230630	135600	195149650	40850	40850	40850	40850	4
311	20230630	135500	194986250	40850	40900	40900	40850	10
312	20230630	135400	194577500	40850	40850	40850	40850	5
313	20230630	135300	194373250	40850	40850	40850	40850	5
314	20230630	135200	194169000	40850	40850	40850	40850	5
315	20230630	135100	193964750	40950	40850	40950	40850	34
316	20230630	135000	192572850	40850	40850	40900	40850	4
317	20230630	134900	192409400	40850	40800	40850	40800	9
318	20230630	134800	192041800	40850	40850	40850	40850	1
319	20230630	134700	192000950	40750	40750	40850	40750	11
320	20230630	134600	191552150	40750	40750	40750	40750	9
321	20230630	134500	191185400	40750	40750	40750	40750	0
322	20230630	134400	191185400	40750	40750	40750	40750	6
323	20230630	134300	190940900	40750	40750	40750	40750	5
324	20230630	134200	190737150	40800	40750	40800	40750	3
325	20230630	134100	190614800	40750	40750	40750	40750	7
326	20230630	134000	190329550	40750	40750	40750	40750	5
327	20230630	133900	190125800	40750	40750	40750	40750	3
328	20230630	133800	190003550	40750	40800	41000	40750	7
329	20230630	133700	189717850	40750	40750	40750	40750	8
330	20230630	133600	189391850	40750	40750	40750	40750	4
331	20230630	133500	189228850	40750	40750	40750	40750	5
332	20230630	133400	189025100	40750	40750	40750	40750	2
333	20230630	133300	188943600	40750	40750	40750	40750	4
334	20230630	133200	188780600	40750	40750	40750	40750	8
335	20230630	133100	188454600	40750	40750	40750	40750	40
336	20230630	133000	186824600	40750	40750	40750	40750	4
337	20230630	132900	186661600	40750	40750	40750	40750	7
338	20230630	132800	186376350	40750	40750	40750	40750	3
339	20230630	132700	186254100	40750	40750	40750	40750	7
340	20230630	132600	185968850	40800	40750	40800	40750	9
341	20230630	132500	185602000	41000	40850	41000	40750	5
342	20230630	132400	185397550	40800	40900	40900	40750	6
343	20230630	132300	185152650	40800	40800	40800	40800	2
344	20230630	132200	185071050	40750	40750	40850	40750	8
345	20230630	132100	184744950	41000	40800	41000	40750	7
346	20230630	132000	184459100	41000	40800	41000	40800	3
347	20230630	131900	184336350	40900	40800	40950	40800	15
348	20230630	131800	183723200	40750	40750	40750	40750	7
349	20230630	131700	183437950	40750	40750	40750	40750	2
350	20230630	131600	183356450	40750	40750	40750	40750	6
351	20230630	131500	183111950	40750	40750	40750	40750	6
352	20230630	131400	182867450	40750	40750	40750	40750	2
353	20230630	131300	182785950	40750	40750	40750	40750	6
354	20230630	131200	182541450	40750	40850	40850	40750	7
355	20230630	131100	182256100	40800	40800	40850	40750	23
356	20230630	131000	181317700	40800	40800	40800	40800	5
357	20230630	130900	181113700	40800	40750	40800	40750	5
358	20230630	130800	180909900	40750	40750	40750	40750	5
359	20230630	130700	180706150	40750	40750	40750	40750	5
360	20230630	130600	180502400	40750	40750	40750	40750	9
361	20230630	130500	180135650	40750	40750	41000	40750	61
362	20230630	130400	177638000	40750	40800	40800	40750	4
363	20230630	130300	177474900	40800	40800	40800	40800	3
364	20230630	130200	177352500	40750	40800	40850	40750	57
365	20230630	130100	175024850	40750	40750	40750	40750	5
366	20230630	130000	174821100	40750	40750	40750	40750	3
367	20230630	125900	174698850	40750	40750	40750	40750	8
368	20230630	125800	174372850	40750	40750	40750	40750	5
369	20230630	125700	174169100	40750	40750	40750	40750	1
370	20230630	125600	174128350	40750	40750	40750	40750	8
371	20230630	125500	173802350	40750	40800	40800	40750	2
372	20230630	125400	173720800	40750	40750	40750	40750	6
373	20230630	125300	173476300	40750	40750	40750	40750	4
374	20230630	125200	173313300	40750	40750	40750	40700	37
375	20230630	125100	171805700	40700	40700	40750	40700	44
376	20230630	125000	170014850	40700	40750	40750	40700	3
377	20230630	124900	169892700	40750	40700	40750	40700	4
378	20230630	124800	169729800	40700	40750	40750	40700	5
379	20230630	124700	169526250	40700	40700	40700	40700	7
380	20230630	124600	169241350	40700	40700	40700	40700	2
381	20230630	124500	169159950	40700	40750	40750	40700	7
382	20230630	124400	168875000	40700	40750	40750	40700	5
383	20230630	124300	168671450	40750	40750	40750	40750	3
384	20230630	124200	168549200	40750	40750	40750	40750	8
385	20230630	124100	168223200	40750	40750	40750	40750	2
386	20230630	124000	168141700	40750	40800	40800	40750	5
387	20230630	123900	167937900	40800	40750	40800	40750	9
388	20230630	123800	167571100	40750	40750	40750	40750	1
389	20230630	123700	167530350	40750	40800	40800	40750	2
390	20230630	123600	167448800	40750	40750	40750	40750	8
391	20230630	123500	167122800	40750	40750	40750	40750	1
392	20230630	123400	167082050	40750	40750	40750	40750	4
393	20230630	123300	166919050	40750	40750	40850	40750	10
394	20230630	123200	166511350	40750	40750	40750	40750	3
395	20230630	123100	166389100	40750	40750	40750	40750	5
396	20230630	123000	166185350	40750	40750	40750	40750	7
397	20230630	122900	165900100	40750	40750	40750	40750	3
398	20230630	122800	165777850	40750	40750	40750	40750	5
399	20230630	122700	165574100	40850	40850	40850	40850	0
400	20230630	122600	165574100	40850	40750	40850	40750	12
401	20230630	122500	165084100	40750	40750	40750	40750	7
402	20230630	122400	164798850	40750	40750	40750	40750	0
403	20230630	122300	164798850	40750	40750	40750	40750	4
404	20230630	122200	164635850	40750	40750	40800	40750	10
405	20230630	122100	164228150	40800	40800	40800	40800	3
406	20230630	122000	164105750	40750	40800	40800	40750	2
407	20230630	121900	164024200	40800	40750	40800	40750	7
408	20230630	121800	163738900	40750	40750	40750	40750	1
409	20230630	121700	163698150	40750	40750	40750	40750	3
410	20230630	121600	163575900	40750	40750	40750	40750	1
411	20230630	121500	163535150	40750	40750	40800	40750	9
412	20230630	121400	163168350	40750	40800	40800	40750	6
413	20230630	121300	162923700	40750	40750	40750	40750	1
414	20230630	121200	162882950	40750	40750	40750	40750	6
415	20230630	121100	162638450	40750	40750	40750	40750	4
416	20230630	121000	162475450	40700	40700	40700	40700	1
417	20230630	120900	162434750	40700	40700	40700	40700	6
418	20230630	120800	162190550	40700	40700	40700	40700	3
419	20230630	120700	162068450	40700	40700	40700	40700	1
420	20230630	120600	162027750	40700	40700	40700	40700	5
421	20230630	120500	161824250	40700	40700	40700	40700	6
422	20230630	120400	161580050	40800	40800	40800	40800	0
423	20230630	120300	161580050	40800	40700	40800	40700	7
424	20230630	120200	161294950	40700	40700	40700	40700	3
425	20230630	120100	161172850	40800	40800	40800	40800	3
426	20230630	120000	161050450	40700	40700	40700	40700	4
427	20230630	115900	160887650	40700	40700	40700	40700	3
428	20230630	115800	160765550	40700	40700	40700	40700	3
429	20230630	115700	160643450	40700	40700	40700	40700	6
430	20230630	115600	160399250	40700	40700	40700	40700	1
431	20230630	115500	160358550	40700	40700	40700	40700	5
432	20230630	115400	160155050	40700	40700	40700	40700	4
433	20230630	115300	159992250	40700	40700	40700	40700	1
434	20230630	115200	159951550	40700	40750	40750	40700	60
435	20230630	115100	157508250	40750	40750	40750	40750	3
436	20230630	115000	157386000	40750	40750	40750	40750	1
437	20230630	114900	157345250	40750	40750	40750	40750	6
438	20230630	114800	157100750	40750	40750	40750	40750	0
439	20230630	114700	157100750	40750	40750	40750	40750	5
440	20230630	114600	156897000	40750	40750	40750	40750	4
441	20230630	114500	156734000	40750	40750	40750	40750	2
442	20230630	114400	156652500	40750	40750	40750	40750	4
443	20230630	114300	156489500	40750	40750	40750	40750	5
444	20230630	114200	156285750	40800	40800	40800	40800	1
445	20230630	114100	156244950	40750	40750	40750	40750	4
446	20230630	114000	156081950	40750	40750	40750	40750	4
447	20230630	113900	155918950	40750	40750	40750	40750	15
448	20230630	113800	155307700	40750	40750	40750	40750	4
449	20230630	113700	155144700	40750	40750	40750	40750	4
450	20230630	113600	154981700	40750	40750	40750	40750	1
451	20230630	113500	154940950	40750	40700	40750	40700	5
452	20230630	113400	154737350	40700	40700	40700	40700	1
453	20230630	113300	154696650	40700	40700	40700	40700	5
454	20230630	113200	154493150	40700	40700	40700	40700	5
455	20230630	113100	154289650	40700	40700	40700	40700	1
456	20230630	113000	154248950	40700	40700	40700	40700	4
457	20230630	112900	154086150	40750	40750	40750	40750	9
458	20230630	112800	153719400	40750	40750	40750	40750	1
459	20230630	112700	153678650	40700	40700	40700	40700	24
460	20230630	112600	152701850	40700	40850	40850	40700	6
461	20230630	112500	152457350	40700	40700	40700	40700	2
462	20230630	112400	152375950	40750	40750	40750	40700	5
463	20230630	112300	152172250	40750	40750	40750	40750	3
464	20230630	112200	152050000	40700	40700	40700	40700	5
465	20230630	112100	151846500	40700	40700	40750	40700	5
466	20230630	112000	151642850	40700	40700	40700	40700	1
467	20230630	111900	151602150	40750	40750	40750	40750	4
468	20230630	111800	151439150	40750	40750	40750	40750	4
469	20230630	111700	151276150	40750	40750	40750	40750	1
470	20230630	111600	151235400	40750	40750	40750	40750	3
471	20230630	111500	151113150	40700	40700	40700	40700	7
472	20230630	111400	150828250	40700	40750	40750	40700	661
473	20230630	111300	123922050	40750	40750	40750	40750	36
474	20230630	111200	122455050	40750	40800	40800	40750	49
475	20230630	111100	120455950	40750	40750	40750	40750	1
476	20230630	111000	120415200	40750	40750	40750	40750	5
477	20230630	110900	120211450	40750	40750	40750	40750	2
478	20230630	110800	120129950	40750	40750	40750	40750	4
479	20230630	110700	119966950	40750	40750	40750	40750	4
480	20230630	110600	119803950	40750	40750	40750	40750	0
481	20230630	110500	119803950	40750	40750	40750	40750	5
482	20230630	110400	119600200	40750	40750	40750	40750	4
483	20230630	110300	119437200	40750	40750	40750	40750	0
484	20230630	110200	119437200	40750	40850	40850	40750	5
485	20230630	110100	119233350	40750	40700	40750	40700	5
486	20230630	110000	119029800	40650	40650	40650	40650	1
487	20230630	105900	118989150	40650	40650	40650	40650	6
488	20230630	105800	118745250	40650	40650	40650	40650	4
489	20230630	105700	118582650	40650	40650	40650	40650	1
490	20230630	105600	118542000	40800	40800	40800	40800	1
491	20230630	105500	118501200	40800	40800	40800	40800	7
492	20230630	105400	118215600	40650	40650	40800	40650	5
493	20230630	105300	118012200	40650	40700	40700	40650	13
494	20230630	105200	117483250	40650	40650	40650	40650	1
495	20230630	105100	117442600	40650	40650	40650	40650	19
496	20230630	105000	116670250	40650	40650	40650	40650	3
497	20230630	104900	116548300	40700	40700	40700	40700	1
498	20230630	104800	116507600	40650	40650	40650	40650	4
499	20230630	104700	116345000	40700	40700	40700	40700	5
500	20230630	104600	116141500	40700	40700	40700	40700	1
501	20230630	104500	116100800	40700	40700	40700	40700	4
502	20230630	104400	115938000	40700	40700	40700	40700	4
503	20230630	104300	115775200	40650	40650	40650	40650	0
504	20230630	104200	115775200	40650	40650	40650	40650	5
505	20230630	104100	115571950	40800	40650	40800	40650	3
506	20230630	104000	115449850	40650	40650	40650	40650	3
507	20230630	103900	115327900	40650	40650	40650	40650	4
508	20230630	103800	115165300	40650	40700	40700	40650	29
509	20230630	103700	113985050	40700	40700	40700	40700	66
510	20230630	103600	111298850	40700	40700	40700	40700	1
511	20230630	103500	111258150	40800	40750	40800	40700	14
512	20230630	103400	110687550	40700	40700	40700	40700	1
513	20230630	103300	110646850	40700	40700	40700	40700	0
514	20230630	103200	110646850	40700	40700	40700	40700	1
515	20230630	103100	110606150	40700	40700	40700	40700	1
516	20230630	103000	110565450	40700	40700	40700	40700	0
517	20230630	102900	110565450	40700	40700	40700	40700	1
518	20230630	102800	110524750	40700	40700	40700	40700	1
519	20230630	102700	110484050	40700	40700	40700	40700	0
520	20230630	102600	110484050	40700	40750	40750	40700	2
521	20230630	102500	110402600	40700	40700	40700	40700	1
522	20230630	102400	110361900	40750	40750	40750	40750	2
523	20230630	102300	110280400	40700	40700	40700	40700	1
524	20230630	102200	110239700	40750	40700	40750	40700	3
525	20230630	102100	110117500	40700	40700	40700	40700	163
526	20230630	102000	103483400	40700	40700	40700	40700	0
527	20230630	101900	103483400	40700	40700	40700	40700	1
528	20230630	101800	103442700	40700	40700	40700	40700	1
529	20230630	101700	103402000	40700	40700	40700	40700	11
530	20230630	101600	102954300	40600	40600	40600	40600	1
531	20230630	101500	102913700	40650	40700	40700	40650	2
532	20230630	101400	102832350	40600	40600	40600	40600	0
533	20230630	101300	102832350	40600	40700	40700	40600	23
534	20230630	101200	101896350	40650	40700	40700	40650	3
535	20230630	101100	101774300	40700	40700	40700	40700	1
536	20230630	101000	101733600	40600	40600	40600	40600	1
537	20230630	100900	101693000	40600	40600	40600	40600	1
538	20230630	100800	101652400	40750	40600	40750	40600	3
539	20230630	100700	101530300	40600	40600	40600	40600	2
540	20230630	100600	101449100	40600	40600	40600	40600	1
541	20230630	100500	101408500	40600	40650	40650	40600	61
542	20230630	100400	98930250	40650	40650	40650	40650	0
543	20230630	100300	98930250	40650	40650	40650	40650	51
544	20230630	100200	96857100	40650	40700	40700	40650	100
545	20230630	100100	92791950	40700	40700	40700	40700	1
546	20230630	100000	92751250	40700	40700	40700	40700	1
547	20230630	095900	92710550	40700	40700	40700	40700	41
548	20230630	095800	91041850	40700	40700	40700	40700	12
549	20230630	095700	90553450	40650	40700	40700	40650	9
550	20230630	095600	90187200	40700	40700	40700	40700	1
551	20230630	095500	90146500	40700	40700	40700	40700	1
552	20230630	095400	90105800	40800	40800	40800	40800	0
553	20230630	095300	90105800	40800	40700	40800	40700	2
554	20230630	095200	90024300	40800	40700	40800	40700	2
555	20230630	095100	89942800	40650	40650	40650	40650	0
556	20230630	095000	89942800	40650	40650	40650	40650	1
557	20230630	094900	89902150	40650	40650	40650	40650	1
558	20230630	094800	89861500	40650	40650	40650	40650	0
559	20230630	094700	89861500	40650	40650	40650	40650	1
560	20230630	094600	89820850	40650	40650	40650	40650	1
561	20230630	094500	89780200	40650	40650	40650	40650	0
562	20230630	094400	89780200	40650	40850	40850	40650	12
563	20230630	094300	89290200	40850	40650	40850	40650	52
564	20230630	094200	87171000	40600	40650	40650	40600	11
565	20230630	094100	86724300	40600	40650	40650	40600	50
566	20230630	094000	84694100	40650	40550	40650	40550	51
567	20230630	093900	82621050	40550	40550	40550	40550	1
568	20230630	093800	82580500	40600	40600	40600	40600	21
569	20230630	093700	81727900	40550	40750	40750	40550	509
570	20230630	093600	61078300	40750	40600	40750	40600	4
571	20230630	093500	60915650	40650	40650	40650	40650	10
572	20230630	093400	60509150	40600	40550	40600	40550	77
573	20230630	093300	57386200	40600	40600	40600	40600	370
574	20230630	093200	42364200	40600	40600	40600	40600	0
575	20230630	093100	42364200	40600	40750	40800	40600	275
576	20230630	093000	31179250	40750	40750	40750	40750	1
577	20230630	092900	31138500	40800	40800	40800	40800	1
578	20230630	092800	31097700	40750	40750	40750	40750	1
579	20230630	092700	31056950	40750	40750	40750	40750	1
580	20230630	092600	31016200	40750	40750	40750	40750	1
581	20230630	092500	30975450	40750	40750	40750	40750	0
582	20230630	092400	30975450	40750	40750	40750	40750	40
583	20230630	092300	29345450	40800	40800	40800	40800	34
584	20230630	092200	27958250	40850	40850	40850	40850	2
585	20230630	092100	27876550	40800	40800	40800	40800	1
586	20230630	092000	27835750	40800	40800	40800	40800	1
587	20230630	091900	27794950	40800	40800	40800	40800	0
588	20230630	091800	27794950	40800	40850	40850	40800	3
589	20230630	091700	27672450	40800	40800	40800	40800	1
590	20230630	091600	27631650	40800	40850	40850	40800	27
591	20230630	091500	26529950	40800	40800	40800	40800	1
592	20230630	091400	26489150	40800	40800	40800	40800	1
593	20230630	091300	26448350	40800	40800	40800	40800	1
594	20230630	091200	26407550	40850	40850	40850	40850	0
595	20230630	091100	26407550	40850	40850	40850	40850	76
596	20230630	091000	23302950	40850	40850	40850	40850	1
597	20230630	090900	23262100	40850	40850	40850	40850	10
598	20230630	090800	22853600	40850	40850	40850	40850	24
599	20230630	090700	21873200	40850	40850	40850	40850	1
600	20230630	090600	21832350	41000	40900	41000	40850	68
601	20230630	090500	19053500	40850	40850	40850	40850	1
602	20230630	090400	19012650	40850	40850	40850	40850	1
603	20230630	090300	18971800	41000	41000	41000	41000	1
604	20230630	090200	18930800	41000	40800	41000	40800	2
605	20230630	090100	18849000	40800	40800	40800	40800	13
606	20230630	090000	18318600	40750	40700	40750	40700	450