KissMeData/120110/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	195400	23934606550	49950	49950	49950	49950	23405
3	20230630	195300	23934606550	49950	49950	49950	49950	0
4	20230630	195200	23934606550	49950	49950	49950	49950	0
5	20230630	195100	23934606550	49950	49950	49950	49950	0
6	20230630	195000	23934606550	49950	49950	49950	49950	0
7	20230630	194900	23934606550	49950	49950	49950	49950	0
8	20230630	194800	23934606550	49950	49950	49950	49950	0
9	20230630	194700	23934606550	49950	49950	49950	49950	0
10	20230630	194600	23934606550	49950	49950	49950	49950	0
11	20230630	194500	23934606550	49950	49950	49950	49950	0
12	20230630	194400	23934606550	49950	49950	49950	49950	0
13	20230630	194300	23934606550	49950	49950	49950	49950	0
14	20230630	194200	23934606550	49950	49950	49950	49950	0
15	20230630	194100	23934606550	49950	49950	49950	49950	0
16	20230630	194000	23934606550	49950	49950	49950	49950	0
17	20230630	193900	23934606550	49950	49950	49950	49950	0
18	20230630	193800	23934606550	49950	49950	49950	49950	0
19	20230630	193700	23934606550	49950	49950	49950	49950	0
20	20230630	193600	23934606550	49950	49950	49950	49950	0
21	20230630	193500	23934606550	49950	49950	49950	49950	0
22	20230630	193400	23934606550	49950	49950	49950	49950	0
23	20230630	193300	23934606550	49950	49950	49950	49950	0
24	20230630	193200	23934606550	49950	49950	49950	49950	0
25	20230630	193100	23934606550	49950	49950	49950	49950	0
26	20230630	193000	23934606550	49950	49950	49950	49950	0
27	20230630	192900	23934606550	49950	49950	49950	49950	0
28	20230630	192800	23934606550	49950	49950	49950	49950	0
29	20230630	192700	23934606550	49950	49950	49950	49950	0
30	20230630	192600	23934606550	49950	49950	49950	49950	0
31	20230630	192500	23934606550	49950	49950	49950	49950	0
32	20230630	192400	23934606550	49950	49950	49950	49950	23405
33	20230630	192300	23934606550	49950	49950	49950	49950	0
34	20230630	192200	23934606550	49950	49950	49950	49950	0
35	20230630	192100	23934606550	49950	49950	49950	49950	0
36	20230630	192000	23934606550	49950	49950	49950	49950	0
37	20230630	191900	23934606550	49950	49950	49950	49950	0
38	20230630	191800	23934606550	49950	49950	49950	49950	0
39	20230630	191700	23934606550	49950	49950	49950	49950	0
40	20230630	191600	23934606550	49950	49950	49950	49950	0
41	20230630	191500	23934606550	49950	49950	49950	49950	0
42	20230630	191400	23934606550	49950	49950	49950	49950	0
43	20230630	191300	23934606550	49950	49950	49950	49950	0
44	20230630	191200	23934606550	49950	49950	49950	49950	0
45	20230630	191100	23934606550	49950	49950	49950	49950	0
46	20230630	191000	23934606550	49950	49950	49950	49950	0
47	20230630	190900	23934606550	49950	49950	49950	49950	0
48	20230630	190800	23934606550	49950	49950	49950	49950	0
49	20230630	190700	23934606550	49950	49950	49950	49950	0
50	20230630	190600	23934606550	49950	49950	49950	49950	0
51	20230630	190500	23934606550	49950	49950	49950	49950	0
52	20230630	190400	23934606550	49950	49950	49950	49950	0
53	20230630	190300	23934606550	49950	49950	49950	49950	0
54	20230630	190200	23934606550	49950	49950	49950	49950	0
55	20230630	190100	23934606550	49950	49950	49950	49950	0
56	20230630	190000	23934606550	49950	49950	49950	49950	0
57	20230630	185900	23934606550	49950	49950	49950	49950	0
58	20230630	185800	23934606550	49950	49950	49950	49950	0
59	20230630	185700	23934606550	49950	49950	49950	49950	0
60	20230630	185600	23934606550	49950	49950	49950	49950	0
61	20230630	185500	23934606550	49950	49950	49950	49950	0
62	20230630	185400	23934606550	49950	49950	49950	49950	23405
63	20230630	185300	23934606550	49950	49950	49950	49950	0
64	20230630	185200	23934606550	49950	49950	49950	49950	0
65	20230630	185100	23934606550	49950	49950	49950	49950	0
66	20230630	185000	23934606550	49950	49950	49950	49950	0
67	20230630	184900	23934606550	49950	49950	49950	49950	0
68	20230630	184800	23934606550	49950	49950	49950	49950	0
69	20230630	184700	23934606550	49950	49950	49950	49950	0
70	20230630	184600	23934606550	49950	49950	49950	49950	0
71	20230630	184500	23934606550	49950	49950	49950	49950	0
72	20230630	184400	23934606550	49950	49950	49950	49950	0
73	20230630	184300	23934606550	49950	49950	49950	49950	0
74	20230630	184200	23934606550	49950	49950	49950	49950	0
75	20230630	184100	23934606550	49950	49950	49950	49950	0
76	20230630	184000	23934606550	49950	49950	49950	49950	0
77	20230630	183900	23934606550	49950	49950	49950	49950	0
78	20230630	183800	23934606550	49950	49950	49950	49950	0
79	20230630	183700	23934606550	49950	49950	49950	49950	0
80	20230630	183600	23934606550	49950	49950	49950	49950	0
81	20230630	183500	23934606550	49950	49950	49950	49950	0
82	20230630	183400	23934606550	49950	49950	49950	49950	0
83	20230630	183300	23934606550	49950	49950	49950	49950	0
84	20230630	183200	23934606550	49950	49950	49950	49950	0
85	20230630	183100	23934606550	49950	49950	49950	49950	0
86	20230630	183000	23934606550	49950	49950	49950	49950	0
87	20230630	182900	23934606550	49950	49950	49950	49950	0
88	20230630	182800	23934606550	49950	49950	49950	49950	0
89	20230630	182700	23934606550	49950	49950	49950	49950	0
90	20230630	182600	23934606550	49950	49950	49950	49950	0
91	20230630	182500	23934606550	49950	49950	49950	49950	0
92	20230630	182400	23934606550	49950	49950	49950	49950	23405
93	20230630	182300	23934606550	49950	49950	49950	49950	0
94	20230630	182200	23934606550	49950	49950	49950	49950	0
95	20230630	182100	23934606550	49950	49950	49950	49950	0
96	20230630	182000	23934606550	49950	49950	49950	49950	0
97	20230630	181900	23934606550	49950	49950	49950	49950	0
98	20230630	181800	23934606550	49950	49950	49950	49950	0
99	20230630	181700	23934606550	49950	49950	49950	49950	0
100	20230630	181600	23934606550	49950	49950	49950	49950	0
101	20230630	181500	23934606550	49950	49950	49950	49950	0
102	20230630	181400	23934606550	49950	49950	49950	49950	0
103	20230630	181300	23934606550	49950	49950	49950	49950	0
104	20230630	181200	23934606550	49950	49950	49950	49950	0
105	20230630	181100	23934606550	49950	49950	49950	49950	0
106	20230630	181000	23934606550	49950	49950	49950	49950	0
107	20230630	180900	23934606550	49950	49950	49950	49950	0
108	20230630	180800	23934606550	49950	49950	49950	49950	0
109	20230630	180700	23934606550	49950	49950	49950	49950	0
110	20230630	180600	23934606550	49950	49950	49950	49950	0
111	20230630	180500	23934606550	49950	49950	49950	49950	0
112	20230630	180400	23934606550	49950	49950	49950	49950	0
113	20230630	180300	23934606550	49950	49950	49950	49950	0
114	20230630	180200	23934606550	49950	49950	49950	49950	0
115	20230630	180100	23934606550	49950	49950	49950	49950	0
116	20230630	180000	23934606550	49950	49950	49950	49950	0
117	20230630	175900	23934606550	49950	49950	49950	49950	0
118	20230630	175800	23934606550	49950	49950	49950	49950	0
119	20230630	175700	23934606550	49950	49950	49950	49950	0
120	20230630	175600	23934606550	49950	49950	49950	49950	0
121	20230630	175500	23934606550	49950	49950	49950	49950	0
122	20230630	175400	23934606550	49950	49950	49950	49950	23405
123	20230630	175300	23934606550	49950	49950	49950	49950	0
124	20230630	175200	23934606550	49950	49950	49950	49950	0
125	20230630	175100	23934606550	49950	49950	49950	49950	0
126	20230630	175000	23934606550	49950	49950	49950	49950	0
127	20230630	174900	23934606550	49950	49950	49950	49950	0
128	20230630	174800	23934606550	49950	49950	49950	49950	0
129	20230630	174700	23934606550	49950	49950	49950	49950	0
130	20230630	174600	23934606550	49950	49950	49950	49950	0
131	20230630	174500	23934606550	49950	49950	49950	49950	0
132	20230630	174400	23934606550	49950	49950	49950	49950	0
133	20230630	174300	23934606550	49950	49950	49950	49950	0
134	20230630	174200	23934606550	49950	49950	49950	49950	0
135	20230630	174100	23934606550	49950	49950	49950	49950	0
136	20230630	174000	23934606550	49950	49950	49950	49950	0
137	20230630	173900	23934606550	49950	49950	49950	49950	0
138	20230630	173800	23934606550	49950	49950	49950	49950	0
139	20230630	173700	23934606550	49950	49950	49950	49950	0
140	20230630	173600	23934606550	49950	49950	49950	49950	0
141	20230630	173500	23934606550	49950	49950	49950	49950	0
142	20230630	173400	23934606550	49950	49950	49950	49950	0
143	20230630	173300	23934606550	49950	49950	49950	49950	0
144	20230630	173200	23934606550	49950	49950	49950	49950	0
145	20230630	173100	23934606550	49950	49950	49950	49950	0
146	20230630	173000	23934606550	49950	49950	49950	49950	0
147	20230630	172900	23934606550	49950	49950	49950	49950	0
148	20230630	172800	23934606550	49950	49950	49950	49950	0
149	20230630	172700	23934606550	49950	49950	49950	49950	0
150	20230630	172600	23934606550	49950	49950	49950	49950	0
151	20230630	172500	23934606550	49950	49950	49950	49950	0
152	20230630	172400	23934606550	49950	49950	49950	49950	23405
153	20230630	172300	23934606550	49950	49950	49950	49950	0
154	20230630	172200	23934606550	49950	49950	49950	49950	0
155	20230630	172100	23934606550	49950	49950	49950	49950	0
156	20230630	172000	23934606550	49950	49950	49950	49950	0
157	20230630	171900	23934606550	49950	49950	49950	49950	0
158	20230630	171800	23934606550	49950	49950	49950	49950	0
159	20230630	171700	23934606550	49950	49950	49950	49950	0
160	20230630	171600	23934606550	49950	49950	49950	49950	0
161	20230630	171500	23934606550	49950	49950	49950	49950	0
162	20230630	171400	23934606550	49950	49950	49950	49950	0
163	20230630	171300	23934606550	49950	49950	49950	49950	0
164	20230630	171200	23934606550	49950	49950	49950	49950	0
165	20230630	171100	23934606550	49950	49950	49950	49950	0
166	20230630	171000	23934606550	49950	49950	49950	49950	0
167	20230630	170900	23934606550	49950	49950	49950	49950	0
168	20230630	170800	23934606550	49950	49950	49950	49950	0
169	20230630	170700	23934606550	49950	49950	49950	49950	0
170	20230630	170600	23934606550	49950	49950	49950	49950	0
171	20230630	170500	23934606550	49950	49950	49950	49950	0
172	20230630	170400	23934606550	49950	49950	49950	49950	0
173	20230630	170300	23934606550	49950	49950	49950	49950	0
174	20230630	170200	23934606550	49950	49950	49950	49950	0
175	20230630	170100	23934606550	49950	49950	49950	49950	0
176	20230630	170000	23934606550	49950	49950	49950	49950	0
177	20230630	165900	23934606550	49950	49950	49950	49950	0
178	20230630	165800	23934606550	49950	49950	49950	49950	0
179	20230630	165700	23934606550	49950	49950	49950	49950	0
180	20230630	165600	23934606550	49950	49950	49950	49950	0
181	20230630	165500	23934606550	49950	49950	49950	49950	0
182	20230630	165400	23934606550	49950	49950	49950	49950	23405
183	20230630	165300	23934606550	49950	49950	49950	49950	0
184	20230630	165200	23934606550	49950	49950	49950	49950	0
185	20230630	165100	23934606550	49950	49950	49950	49950	0
186	20230630	165000	23934606550	49950	49950	49950	49950	0
187	20230630	164900	23934606550	49950	49950	49950	49950	0
188	20230630	164800	23934606550	49950	49950	49950	49950	0
189	20230630	164700	23934606550	49950	49950	49950	49950	0
190	20230630	164600	23934606550	49950	49950	49950	49950	0
191	20230630	164500	23934606550	49950	49950	49950	49950	0
192	20230630	164400	23934606550	49950	49950	49950	49950	0
193	20230630	164300	23934606550	49950	49950	49950	49950	0
194	20230630	164200	23934606550	49950	49950	49950	49950	0
195	20230630	164100	23934606550	49950	49950	49950	49950	0
196	20230630	164000	23934606550	49950	49950	49950	49950	0
197	20230630	163900	23934606550	49950	49950	49950	49950	0
198	20230630	163800	23934606550	49950	49950	49950	49950	0
199	20230630	163700	23934606550	49950	49950	49950	49950	0
200	20230630	163600	23934606550	49950	49950	49950	49950	0
201	20230630	163500	23934606550	49950	49950	49950	49950	0
202	20230630	163400	23934606550	49950	49950	49950	49950	0
203	20230630	163300	23934606550	49950	49950	49950	49950	0
204	20230630	163200	23934606550	49950	49950	49950	49950	0
205	20230630	163100	23934606550	49950	49950	49950	49950	0
206	20230630	163000	23934606550	49950	49950	49950	49950	0
207	20230630	162900	23934606550	49950	49950	49950	49950	0
208	20230630	162800	23934606550	49950	49950	49950	49950	0
209	20230630	162700	23934606550	49950	49950	49950	49950	0
210	20230630	162600	23934606550	49950	49950	49950	49950	0
211	20230630	162500	23934606550	49950	49950	49950	49950	0
212	20230630	162400	23934606550	49950	49950	49950	49950	23405
213	20230630	162300	23934606550	49950	49950	49950	49950	0
214	20230630	162200	23934606550	49950	49950	49950	49950	0
215	20230630	162100	23934606550	49950	49950	49950	49950	0
216	20230630	162000	23934606550	49950	49950	49950	49950	0
217	20230630	161900	23934606550	49950	49950	49950	49950	0
218	20230630	161800	23934606550	49950	49950	49950	49950	0
219	20230630	161700	23934606550	49950	49950	49950	49950	0
220	20230630	161600	23934606550	49950	49950	49950	49950	0
221	20230630	161500	23934606550	49950	49950	49950	49950	0
222	20230630	161400	23934606550	49950	49950	49950	49950	0
223	20230630	161300	23934606550	49950	49950	49950	49950	0
224	20230630	161200	23934606550	49950	49950	49950	49950	0
225	20230630	161100	23934606550	49950	49950	49950	49950	0
226	20230630	161000	23934606550	49950	49950	49950	49950	0
227	20230630	160900	23934606550	49950	49950	49950	49950	0
228	20230630	160800	23934606550	49950	49950	49950	49950	0
229	20230630	160700	23934606550	49950	49950	49950	49950	0
230	20230630	160600	23934606550	49950	49950	49950	49950	0
231	20230630	160500	23934606550	49950	49950	49950	49950	0
232	20230630	160400	23934606550	49950	49950	49950	49950	0
233	20230630	160300	23934606550	49950	49950	49950	49950	0
234	20230630	160200	23934606550	49950	49950	49950	49950	0
235	20230630	160100	23934606550	49950	49950	49950	49950	0
236	20230630	160000	23934606550	49950	49950	49950	49950	0
237	20230630	155900	23934606550	49950	49950	49950	49950	0
238	20230630	155800	23934606550	49950	49950	49950	49950	0
239	20230630	155700	23934606550	49950	49950	49950	49950	0
240	20230630	155600	23934606550	49950	49950	49950	49950	0
241	20230630	155500	23934606550	49950	49950	49950	49950	0
242	20230630	155400	23934606550	49950	49950	49950	49950	23405
243	20230630	155300	23934606550	49950	49950	49950	49950	0
244	20230630	155200	23934606550	49950	49950	49950	49950	0
245	20230630	155100	23934606550	49950	49950	49950	49950	0
246	20230630	155000	23934606550	49950	49950	49950	49950	0
247	20230630	154900	23934606550	49950	49950	49950	49950	0
248	20230630	154800	23934606550	49950	49950	49950	49950	0
249	20230630	154700	23934606550	49950	49950	49950	49950	0
250	20230630	154600	23934606550	49950	49950	49950	49950	0
251	20230630	154500	23934606550	49950	49950	49950	49950	0
252	20230630	154400	23934606550	49950	49950	49950	49950	0
253	20230630	154300	23934606550	49950	49950	49950	49950	0
254	20230630	154200	23934606550	49950	49950	49950	49950	0
255	20230630	154100	23934606550	49950	49950	49950	49950	0
256	20230630	154000	23934606550	49950	49950	49950	49950	0
257	20230630	153900	23934606550	49950	49950	49950	49950	0
258	20230630	153800	23934606550	49950	49950	49950	49950	0
259	20230630	153700	23934606550	49950	49950	49950	49950	0
260	20230630	153600	23934606550	49950	49950	49950	49950	0
261	20230630	153500	23934606550	49950	49950	49950	49950	0
262	20230630	153400	23934606550	49950	49950	49950	49950	0
263	20230630	153300	23934606550	49950	49950	49950	49950	0
264	20230630	153200	23934606550	49950	49950	49950	49950	0
265	20230630	153100	23934606550	49950	49950	49950	49950	0
266	20230630	153000	23934606550	49950	49950	49950	49950	23405
267	20230630	152900	22765526800	50100	50100	50100	50100	0
268	20230630	152800	22765526800	50100	50100	50100	50100	0
269	20230630	152700	22765526800	50100	50100	50100	50100	0
270	20230630	152600	22765526800	50100	50100	50100	50100	0
271	20230630	152500	22765526800	50100	50100	50100	50100	0
272	20230630	152400	22765526800	50100	50100	50100	50100	0
273	20230630	152300	22765526800	50100	50100	50100	50100	0
274	20230630	152200	22765526800	50100	50100	50100	50100	0
275	20230630	152100	22765526800	50100	50100	50100	50100	0
276	20230630	152000	22765526800	50100	50100	50100	50100	0
277	20230630	151900	22765526800	50100	50100	50200	50100	1145
278	20230630	151800	22708117600	50200	50200	50300	50100	4615
279	20230630	151700	22476284500	50300	50300	50300	50200	104
280	20230630	151600	22471054500	50300	50000	50300	50000	7065
281	20230630	151500	22116462400	50100	50000	50100	50000	645
282	20230630	151400	22084200100	50000	50100	50100	50000	600
283	20230630	151300	22054191300	50000	50000	50100	50000	2382
284	20230630	151200	21934976400	50000	50100	50100	50000	150
285	20230630	151100	21927473800	50100	50100	50200	50100	2143
286	20230630	151000	21820109400	50100	50000	50100	50000	206
287	20230630	150900	21809804400	50000	50000	50100	50000	540
288	20230630	150800	21782751400	50000	49850	50100	49850	7113
289	20230630	150700	21427507650	49850	49850	49900	49850	863
290	20230630	150600	21384484650	49850	49900	49950	49850	3671
291	20230630	150500	21201361600	49900	49900	49950	49900	908
292	20230630	150400	21156038900	49950	49950	50000	49900	1447
293	20230630	150300	21083787850	49950	49950	50000	49950	711
294	20230630	150200	21048272350	49950	49950	49950	49950	443
295	20230630	150100	21026144500	49950	49950	50000	49950	708
296	20230630	150000	20990777900	49950	50000	50100	49950	1630
297	20230630	145900	20909291800	50100	50000	50100	50000	630
298	20230630	145800	20877775900	50000	50000	50100	50000	449
299	20230630	145700	20855325800	50000	50000	50100	50000	469
300	20230630	145600	20831874900	50000	50000	50100	50000	393
301	20230630	145500	20812221400	50100	50000	50100	50000	389
302	20230630	145400	20792756200	50000	49950	50100	49950	1561
303	20230630	145300	20714709200	49950	49950	50000	49950	195
304	20230630	145200	20704961950	50000	50000	50100	49950	1644
305	20230630	145100	20622771500	50100	50000	50100	50000	1116
306	20230630	145000	20566958100	50000	50000	50100	50000	1830
307	20230630	144900	20475386700	50000	50000	50100	50000	79
308	20230630	144800	20471434500	50000	50100	50100	50000	1187
309	20230630	144700	20411978000	50000	50100	50100	50000	1685
310	20230630	144600	20327601100	50100	50100	50200	50100	320
311	20230630	144500	20311569000	50100	50100	50200	50100	733
312	20230630	144400	20274844200	50200	50100	50200	50100	290
313	20230630	144300	20260298600	50200	50200	50200	50100	1975
314	20230630	144200	20161156700	50200	50200	50300	50200	633
315	20230630	144100	20129373800	50200	50200	50300	50200	75
316	20230630	144000	20125602100	50200	50300	50300	50200	158
317	20230630	143900	20117658000	50200	50400	50400	50200	788
318	20230630	143800	20078071200	50300	50400	50400	50300	5002
319	20230630	143700	19826357200	50300	50300	50400	50200	2648
320	20230630	143600	19693161300	50200	50300	50300	50200	364
321	20230630	143500	19674861300	50200	50200	50200	50200	75
322	20230630	143400	19671096300	50200	50300	50300	50200	994
323	20230630	143300	19621189800	50300	50300	50300	50200	336
324	20230630	143200	19604301300	50300	50300	50300	50200	651
325	20230630	143100	19571556400	50200	50200	50300	50100	1517
326	20230630	143000	19495398600	50200	50100	50200	50100	481
327	20230630	142900	19471255100	50100	50200	50200	50100	139
328	20230630	142800	19464285700	50200	50200	50200	50100	316
329	20230630	142700	19448434100	50100	50200	50200	50100	128
330	20230630	142600	19442020000	50100	50100	50200	50100	500
331	20230630	142500	19416946000	50100	50000	50100	50000	1281
332	20230630	142400	19352771400	50000	49950	50100	49950	1567
333	20230630	142300	19274419450	49950	49950	49950	49950	1400
334	20230630	142200	19204489450	50000	50000	50100	50000	1406
335	20230630	142100	19134187250	50000	50100	50100	50000	308
336	20230630	142000	19118784450	50100	50000	50100	50000	441
337	20230630	141900	19096700750	50000	50000	50100	50000	365
338	20230630	141800	19078447850	50000	50000	50100	50000	493
339	20230630	141700	19053793850	50000	50100	50100	50000	1084
340	20230630	141600	18999490250	50100	50200	50200	50100	239
341	20230630	141500	18987503850	50100	50100	50100	50100	172
342	20230630	141400	18978886650	50100	50000	50100	50000	935
343	20230630	141300	18932054950	50000	50000	50000	49950	1719
344	20230630	141200	18846110750	50000	50200	50200	50000	2341
345	20230630	141100	18728842450	50200	50100	50200	50100	331
346	20230630	141000	18712257050	50100	50200	50200	50100	270
347	20230630	140900	18698724750	50200	50200	50200	50100	265
348	20230630	140800	18685426450	50200	50100	50200	50100	1026
349	20230630	140700	18633923950	50200	50100	50200	50100	280
350	20230630	140600	18619885750	50200	50100	50200	50100	562
351	20230630	140500	18591727150	50100	50200	50200	50100	514
352	20230630	140400	18565967950	50200	50200	50300	50100	726
353	20230630	140300	18529515250	50200	50200	50300	50200	652
354	20230630	140200	18496784750	50200	50200	50300	50200	774
355	20230630	140100	18457923950	50200	50300	50400	50200	770
356	20230630	140000	18419198650	50300	50400	50400	50300	226
357	20230630	135900	18407812050	50300	50400	50400	50300	210
358	20230630	135800	18397236350	50400	50400	50400	50300	422
359	20230630	135700	18375995850	50300	50300	50400	50300	130
360	20230630	135600	18369448050	50300	50400	50500	50300	927
361	20230630	135500	18322728650	50500	50400	50500	50400	395
362	20230630	135400	18302819550	50400	50200	50400	50100	1033
363	20230630	135300	18250910850	50200	50100	50200	50000	2805
364	20230630	135200	18110391850	50000	50100	50100	50000	471
365	20230630	135100	18086820150	50000	50000	50100	50000	5457
366	20230630	135000	17813893750	50000	50100	50200	50000	2148
367	20230630	134900	17706286150	50200	50100	50200	50100	839
368	20230630	134800	17664227950	50100	50300	50300	50100	686
369	20230630	134700	17629780250	50200	50200	50300	50200	392
370	20230630	134600	17610099450	50200	50200	50300	50200	416
371	20230630	134500	17589211050	50200	50200	50300	50200	236
372	20230630	134400	17577363650	50200	50200	50300	50200	600
373	20230630	134300	17547223750	50200	50200	50300	50200	318
374	20230630	134200	17531258150	50200	50200	50300	50200	357
375	20230630	134100	17513330850	50200	50200	50300	50200	692
376	20230630	134000	17478585950	50200	50200	50300	50200	914
377	20230630	133900	17432640950	50200	50300	50300	50200	3188
378	20230630	133800	17272380650	50300	50400	50500	50300	344
379	20230630	133700	17255053350	50400	50400	50500	50400	1063
380	20230630	133600	17201473350	50400	50400	50500	50400	396
381	20230630	133500	17181495050	50400	50400	50500	50400	319
382	20230630	133400	17165409650	50400	50400	50500	50400	284
383	20230630	133300	17151095750	50400	50400	50500	50400	919
384	20230630	133200	17104769550	50500	50400	50500	50400	211
385	20230630	133100	17094116350	50400	50500	50500	50400	63
386	20230630	133000	17090935350	50400	50500	50500	50400	656
387	20230630	132900	17057807750	50500	50500	50600	50500	1431
388	20230630	132800	16985535750	50500	50500	50600	50500	675
389	20230630	132700	16951420150	50500	50500	50600	50500	192
390	20230630	132600	16941722450	50500	50600	50600	50500	285
391	20230630	132500	16927323450	50500	50500	50600	50500	238
392	20230630	132400	16915302650	50500	50500	50600	50500	291
393	20230630	132300	16900589750	50500	50600	50600	50500	185
394	20230630	132200	16891240550	50500	50600	50600	50500	90
395	20230630	132100	16886693650	50500	50700	50700	50500	572
396	20230630	132000	16857758250	50700	50700	50700	50600	214
397	20230630	131900	16846911150	50600	50600	50700	50600	163
398	20230630	131800	16838661550	50600	50600	50700	50600	167
399	20230630	131700	16830207750	50600	50600	50700	50600	172
400	20230630	131600	16821502850	50600	50600	50700	50600	392
401	20230630	131500	16801652450	50700	50700	50700	50600	226
402	20230630	131400	16790199850	50600	50600	50700	50600	96
403	20230630	131300	16785339450	50700	50700	50700	50600	166
404	20230630	131200	16776935350	50700	50700	50700	50600	202
405	20230630	131100	16766695350	50600	50600	50700	50600	211
406	20230630	131000	16756014550	50700	50600	50700	50600	133
407	20230630	130900	16749281050	50600	50600	50600	50500	878
408	20230630	130800	16704854750	50600	50600	50700	50500	582
409	20230630	130700	16675403850	50600	50500	50600	50400	1195
410	20230630	130600	16615052550	50600	50600	50600	50500	103
411	20230630	130500	16609841350	50600	50500	50600	50500	133
412	20230630	130400	16603114550	50500	50600	50600	50500	346
413	20230630	130300	16585609050	50600	50500	50600	50500	79
414	20230630	130200	16581617150	50600	50600	50600	50500	174
415	20230630	130100	16572816750	50500	50500	50600	50500	241
416	20230630	130000	16560634250	50600	50600	50600	50500	635
417	20230630	125900	16528503750	50600	50500	50600	50500	190
418	20230630	125800	16518895150	50600	50600	50600	50600	832
419	20230630	125700	16476795950	50600	50600	50700	50600	161
420	20230630	125600	16468642450	50600	50600	50700	50500	1587
421	20230630	125500	16388347650	50600	50700	50700	50600	197
422	20230630	125400	16378378350	50700	50600	50700	50600	264
423	20230630	125300	16365013750	50600	50700	50700	50600	819
424	20230630	125200	16323542550	50600	50700	50700	50600	286
425	20230630	125100	16309044750	50700	50700	50700	50600	396
426	20230630	125000	16289000450	50600	50700	50700	50600	224
427	20230630	124900	16277647150	50700	50600	50700	50600	455
428	20230630	124800	16254618150	50500	50500	50600	50500	186
429	20230630	124700	16245208150	50500	50500	50600	50500	112
430	20230630	124600	16239549750	50600	50700	50700	50500	1098
431	20230630	124500	16184036950	50600	50700	50700	50600	232
432	20230630	124400	16172280050	50700	50600	50700	50500	1314
433	20230630	124300	16105791950	50500	50500	50600	50500	122
434	20230630	124200	16099629550	50500	50600	50600	50500	80
435	20230630	124100	16095586650	50600	50600	50600	50500	135
436	20230630	124000	16088760250	50600	50500	50600	50500	534
437	20230630	123900	16061772750	50500	50600	50600	50500	109
438	20230630	123800	16056259750	50600	50600	50600	50500	195
439	20230630	123700	16046404450	50600	50500	50600	50500	123
440	20230630	123600	16040181150	50600	50500	50600	50500	628
441	20230630	123500	16008406550	50600	50600	50600	50500	168
442	20230630	123400	15999906750	50500	50600	50600	50500	163
443	20230630	123300	15991663950	50600	50600	50600	50500	192
444	20230630	123200	15981948850	50600	50500	50600	50500	846
445	20230630	123100	15939204650	50500	50500	50500	50400	125
446	20230630	123000	15932897950	50500	50500	50500	50500	392
447	20230630	122900	15913101950	50500	50600	50600	50500	542
448	20230630	122800	15885728350	50600	50600	50700	50500	752
449	20230630	122700	15847676250	50600	50600	50600	50600	32
450	20230630	122600	15846057050	50600	50600	50600	50500	133
451	20230630	122500	15839329250	50600	50600	50600	50500	168
452	20230630	122400	15830829450	50500	50500	50600	50500	2217
453	20230630	122300	15718663550	50500	50500	50600	50400	690
454	20230630	122200	15683817050	50500	50500	50500	50400	298
455	20230630	122100	15668783550	50400	50400	50500	50300	1152
456	20230630	122000	15610711150	50300	50300	50400	50300	296
457	20230630	121900	15595801250	50400	50300	50400	50300	116
458	20230630	121800	15589965250	50400	50400	50400	50300	154
459	20230630	121700	15582212150	50400	50300	50400	50300	147
460	20230630	121600	15574811850	50300	50400	50400	50300	174
461	20230630	121500	15566044950	50400	50400	50400	50300	90
462	20230630	121400	15561511750	50400	50300	50400	50300	145
463	20230630	121300	15554206150	50400	50300	50400	50300	182
464	20230630	121200	15545046450	50300	50400	50400	50300	456
465	20230630	121100	15522092050	50400	50300	50400	50300	90
466	20230630	121000	15517562650	50400	50400	50400	50300	106
467	20230630	120900	15512223650	50400	50300	50400	50300	880
468	20230630	120800	15467954350	50200	50200	50300	50200	198
469	20230630	120700	15457999850	50200	50300	50300	50200	1087
470	20230630	120600	15403334750	50300	50300	50400	50300	646
471	20230630	120500	15370837050	50400	50400	50400	50300	589
472	20230630	120400	15341203450	50300	50300	50400	50300	290
473	20230630	120300	15326593550	50300	50400	50400	50300	252
474	20230630	120200	15313896550	50400	50400	50400	50300	122
475	20230630	120100	15307748450	50300	50400	50400	50300	146
476	20230630	120000	15300396250	50400	50300	50400	50300	383
477	20230630	115900	15281094050	50400	50400	50400	50300	522
478	20230630	115800	15254795950	50300	50400	50400	50300	222
479	20230630	115700	15243608250	50300	50300	50400	50300	570
480	20230630	115600	15214891850	50300	50300	50400	50300	182
481	20230630	115500	15205723550	50300	50300	50400	50300	706
482	20230630	115400	15170192250	50400	50400	50400	50300	155
483	20230630	115300	15162384850	50400	50400	50400	50300	122
484	20230630	115200	15156237050	50400	50400	50400	50300	333
485	20230630	115100	15139468250	50300	50300	50400	50300	93
486	20230630	115000	15134788350	50300	50300	50400	50300	131
487	20230630	114900	15128195350	50300	50400	50400	50300	147
488	20230630	114800	15120795250	50300	50300	50400	50300	195
489	20230630	114700	15110973350	50400	50400	50400	50300	447
490	20230630	114600	15088486050	50400	50400	50400	50300	118
491	20230630	114500	15082541550	50300	50300	50400	50300	191
492	20230630	114400	15072930350	50300	50300	50400	50200	422
493	20230630	114300	15051701550	50300	50300	50300	50200	159
494	20230630	114200	15043712850	50300	50300	50300	50300	314
495	20230630	114100	15027918650	50300	50100	50300	50100	425
496	20230630	114000	15006587250	50200	50200	50200	50100	1329
497	20230630	113900	14939891450	50300	50200	50300	50200	289
498	20230630	113800	14925382650	50300	50300	50300	50200	480
499	20230630	113700	14901281650	50200	50200	50300	50200	467
500	20230630	113600	14877834450	50300	50200	50300	50200	270
501	20230630	113500	14864254550	50200	50200	50300	50200	305
502	20230630	113400	14848936650	50200	50200	50300	50200	500
503	20230630	113300	14823833250	50200	50300	50300	50200	270
504	20230630	113200	14810270950	50300	50300	50300	50200	401
505	20230630	113100	14790101250	50300	50400	50400	50300	786
506	20230630	113000	14750553250	50400	50400	50400	50300	207
507	20230630	112900	14740138150	50300	50400	50400	50300	743
508	20230630	112800	14702764150	50400	50300	50400	50200	816
509	20230630	112700	14661706150	50200	50300	50300	50000	6702
510	20230630	112600	14325566350	50300	50500	50500	50200	3814
511	20230630	112500	14133644250	50500	50400	50500	50400	163
512	20230630	112400	14125420550	50500	50400	50500	50300	186
513	20230630	112300	14116044850	50400	50400	50500	50300	691
514	20230630	112200	14081249850	50400	50400	50500	50300	569
515	20230630	112100	14052570850	50400	50500	50700	50400	314
516	20230630	112000	14036708650	50700	50400	50700	50400	1141
517	20230630	111900	13979129750	50300	50300	50500	50300	3287
518	20230630	111800	13813478050	50400	50400	50400	50300	298
519	20230630	111700	13798477550	50400	50400	50400	50300	328
520	20230630	111600	13781967250	50400	50500	50600	50300	3023
521	20230630	111500	13629505650	50500	50600	50600	50500	143
522	20230630	111400	13622275450	50600	50700	50700	50600	1363
523	20230630	111300	13553303950	50700	50700	50800	50700	1146
524	20230630	111200	13495200350	50800	50800	50800	50700	776
525	20230630	111100	13455852550	50700	50800	50800	50700	233
526	20230630	111000	13444017250	50800	50800	50800	50700	417
527	20230630	110900	13422834050	50800	50700	50800	50700	216
528	20230630	110800	13411873450	50700	50800	50800	50700	721
529	20230630	110700	13375258350	50800	50700	50800	50700	221
530	20230630	110600	13364040950	50700	50700	50700	50600	687
531	20230630	110500	13329215050	50700	50800	50800	50700	1359
532	20230630	110400	13260190650	50700	50700	50800	50600	441
533	20230630	110300	13237828450	50700	50700	50800	50700	1270
534	20230630	110200	13173333950	50700	50800	50800	50700	297
535	20230630	110100	13158265450	50800	50700	50800	50600	876
536	20230630	110000	13113847950	50700	50800	50900	50700	1524
537	20230630	105900	13036439550	50800	50900	50900	50800	1108
538	20230630	105800	12980052950	50900	51000	51100	50900	773
539	20230630	105700	12940631450	51000	51000	51100	51000	315
540	20230630	105600	12924557150	51000	51000	51100	51000	374
541	20230630	105500	12905466950	51000	51000	51100	51000	155
542	20230630	105400	12897549450	51000	51000	51100	51000	170
543	20230630	105300	12888872450	51000	50900	51100	50900	745
544	20230630	105200	12850876150	51000	51000	51000	50900	367
545	20230630	105100	12832159250	51000	50900	51000	50900	463
546	20230630	105000	12808580050	50900	51000	51000	50900	136
547	20230630	104900	12801649850	51000	51000	51000	50900	120
548	20230630	104800	12795530150	50900	51000	51000	50900	616
549	20230630	104700	12764121250	51000	51000	51000	50900	399
550	20230630	104600	12743805450	51000	51100	51100	50900	953
551	20230630	104500	12695202450	51100	51100	51200	51000	3873
552	20230630	104400	12497293450	51100	50800	51100	50800	4055
553	20230630	104300	12290603250	50800	50900	50900	50800	1000
554	20230630	104200	12239798150	50800	50800	50900	50800	918
555	20230630	104100	12193156450	50800	50700	50800	50700	599
556	20230630	104000	12162785550	50700	50700	50800	50600	893
557	20230630	103900	12117459150	50700	50400	50700	50400	3068
558	20230630	103800	11962302850	50300	50500	50700	50300	3358
559	20230630	103700	11792979150	50500	50500	50500	50300	3752
560	20230630	103600	11603844650	50600	50600	50600	50500	562
561	20230630	103500	11575416150	50600	50600	50600	50500	143
562	20230630	103400	11568180650	50600	50700	50700	50500	598
563	20230630	103300	11537933350	50700	50700	50700	50600	61
564	20230630	103200	11534841150	50700	50600	50700	50500	577
565	20230630	103100	11505625250	50600	50700	50700	50500	757
566	20230630	103000	11467318850	50500	50700	50700	50500	2328
567	20230630	102900	11349664150	50700	50700	50700	50600	356
568	20230630	102800	11331636050	50700	50600	50700	50600	1413
569	20230630	102700	11260111750	50600	50700	50800	50600	1189
570	20230630	102600	11199832050	50800	50800	50900	50800	1318
571	20230630	102500	11132856850	50800	50800	50900	50800	154
572	20230630	102400	11125028450	50900	50800	50900	50700	2200
573	20230630	102300	11013280950	50800	50900	51000	50800	1040
574	20230630	102200	10960329450	50900	50900	50900	50800	434
575	20230630	102100	10938242350	50900	50900	51000	50800	1167
576	20230630	102000	10878862250	51000	50900	51000	50900	1046
577	20230630	101900	10825574650	50900	51000	51000	50900	1105
578	20230630	101800	10769253150	51000	51000	51000	51000	2054
579	20230630	101700	10664499150	51000	51100	51100	51000	2531
580	20230630	101600	10535279750	51100	51000	51100	51000	3456
581	20230630	101500	10358680250	51100	51100	51100	51000	2511
582	20230630	101400	10230414350	51100	50900	51100	50900	4688
583	20230630	101300	9991307750	51000	51000	51000	50900	379
584	20230630	101200	9971981750	51000	50900	51000	50800	934
585	20230630	101100	9924439050	50900	50800	50900	50800	175
586	20230630	101000	9915532650	50800	50900	50900	50800	603
587	20230630	100900	9884866850	50800	50900	50900	50800	414
588	20230630	100800	9863825250	50900	50900	50900	50800	663
589	20230630	100700	9830107550	50900	50800	50900	50800	291
590	20230630	100600	9815310950	50800	50800	50900	50800	691
591	20230630	100500	9780204450	50800	50800	50800	50700	574
592	20230630	100400	9751048750	50800	50700	50900	50700	1237
593	20230630	100300	9688198550	50700	50700	50800	50600	1479
594	20230630	100200	9613210550	50700	50800	50900	50700	4213
595	20230630	100100	9399283150	50900	51000	51000	50900	3038
596	20230630	100000	9244535650	50900	51000	51000	50900	629
597	20230630	095900	9212466550	50900	51000	51100	50900	1122
598	20230630	095800	9155232450	51000	51000	51000	50900	1260
599	20230630	095700	9090979250	51000	51000	51000	50900	846
600	20230630	095600	9047841950	51000	51000	51100	50900	1941
601	20230630	095500	8948853050	51000	51100	51200	50900	3757
602	20230630	095400	8757070150	51100	51100	51200	51000	2426
603	20230630	095300	8633107850	51100	51000	51200	50900	6348
604	20230630	095200	8308990750	51000	50900	51000	50800	4283
605	20230630	095100	8090932050	50900	50800	50900	50800	2326
606	20230630	095000	7972726750	50900	50900	50900	50700	4495
607	20230630	094900	7744202750	50900	50800	50900	50800	4580
608	20230630	094800	7511416650	50800	50800	50800	50700	579
609	20230630	094700	7482017650	50700	50700	50800	50600	1668
610	20230630	094600	7397451250	50700	50700	50700	50600	2532
611	20230630	094500	7269099650	50700	50900	50900	50700	3454
612	20230630	094400	7093783050	50800	50600	50900	50500	10828
613	20230630	094300	6544303350	50600	50600	50700	50500	1827
614	20230630	094200	6451847750	50600	50600	50700	50500	4755
615	20230630	094100	6211259850	50600	50500	50600	50400	3934
616	20230630	094000	6012546350	50500	50500	50600	50400	3212
617	20230630	093900	5850393950	50500	50400	50500	50300	1361
618	20230630	093800	5781782050	50400	50400	50400	50300	1409
619	20230630	093700	5710787050	50300	50400	50400	50300	4558
620	20230630	093600	5481249550	50400	50400	50500	50400	4632
621	20230630	093500	5247794750	50400	50300	50500	50300	6493
622	20230630	093400	4920612950	50200	50200	50300	50200	5634
623	20230630	093300	4637566050	50200	50100	50200	50000	1248
624	20230630	093200	4575033450	50200	50000	50200	49950	2410
625	20230630	093100	4454355350	50000	50000	50100	49950	492
626	20230630	093000	4429760850	50000	50000	50100	49950	1583
627	20230630	092900	4350553300	50000	49900	50000	49900	771
628	20230630	092800	4312055550	49950	50100	50100	49950	2418
629	20230630	092700	4191101750	50100	50100	50100	50000	1021
630	20230630	092600	4139950650	50200	50100	50200	50100	1834
631	20230630	092500	4048062250	50100	50100	50100	50000	2779
632	20230630	092400	3908836050	50100	49850	50100	49850	3627
633	20230630	092300	3727701750	49850	49750	49850	49700	2143
634	20230630	092200	3621023150	49700	49700	49750	49650	622
635	20230630	092100	3590122700	49700	49900	49900	49650	2982
636	20230630	092000	3441823900	49900	49900	49950	49800	2009
637	20230630	091900	3341606450	49800	49650	49900	49600	8613
638	20230630	091800	2913401550	49600	49750	49750	49600	975
639	20230630	091700	2864970050	49700	49800	49800	49700	499
640	20230630	091600	2840161700	49750	49750	49800	49700	1110
641	20230630	091500	2784941150	49700	49750	49800	49700	637
642	20230630	091400	2753261400	49800	49800	49850	49750	775
643	20230630	091300	2714675850	49800	49850	49900	49800	1788
644	20230630	091200	2625570400	49800	49550	49850	49550	1588
645	20230630	091100	2546498050	49500	49350	49550	49300	5039
646	20230630	091000	2297735250	49400	49400	49600	49350	3221
647	20230630	090900	2138591900	49450	49500	49500	49350	4008
648	20230630	090800	1940432550	49500	49600	49700	49450	3040
649	20230630	090700	1789797750	49500	49900	49950	49500	8698
650	20230630	090600	1357362050	49900	50000	50000	49900	1490
651	20230630	090500	1282949900	49950	50300	50300	49950	3928
652	20230630	090400	1086018500	50300	50200	50300	50100	6727
653	20230630	090300	748147400	50200	50000	50200	50000	2094
654	20230630	090200	643166700	50000	49900	50100	49900	1812
655	20230630	090100	552626400	49900	50000	50100	49850	3865
656	20230630	090000	359648250	50100	49950	50100	49900	6890