KissMeData/296640/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	203900	724342570	9340	9340	9340	9340	2217
3	20230619	203800	724342570	9340	9340	9340	9340	0
4	20230619	203700	724342570	9340	9340	9340	9340	0
5	20230619	203600	724342570	9340	9340	9340	9340	0
6	20230619	203500	724342570	9340	9340	9340	9340	0
7	20230619	203400	724342570	9340	9340	9340	9340	0
8	20230619	203300	724342570	9340	9340	9340	9340	0
9	20230619	203200	724342570	9340	9340	9340	9340	0
10	20230619	203100	724342570	9340	9340	9340	9340	0
11	20230619	203000	724342570	9340	9340	9340	9340	0
12	20230619	202900	724342570	9340	9340	9340	9340	0
13	20230619	202800	724342570	9340	9340	9340	9340	0
14	20230619	202700	724342570	9340	9340	9340	9340	0
15	20230619	202600	724342570	9340	9340	9340	9340	0
16	20230619	202500	724342570	9340	9340	9340	9340	0
17	20230619	202400	724342570	9340	9340	9340	9340	0
18	20230619	202300	724342570	9340	9340	9340	9340	0
19	20230619	202200	724342570	9340	9340	9340	9340	0
20	20230619	202100	724342570	9340	9340	9340	9340	0
21	20230619	202000	724342570	9340	9340	9340	9340	0
22	20230619	201900	724342570	9340	9340	9340	9340	0
23	20230619	201800	724342570	9340	9340	9340	9340	0
24	20230619	201700	724342570	9340	9340	9340	9340	0
25	20230619	201600	724342570	9340	9340	9340	9340	0
26	20230619	201500	724342570	9340	9340	9340	9340	0
27	20230619	201400	724342570	9340	9340	9340	9340	0
28	20230619	201300	724342570	9340	9340	9340	9340	0
29	20230619	201200	724342570	9340	9340	9340	9340	0
30	20230619	201100	724342570	9340	9340	9340	9340	0
31	20230619	201000	724342570	9340	9340	9340	9340	0
32	20230619	200900	724342570	9340	9340	9340	9340	2217
33	20230619	200800	724342570	9340	9340	9340	9340	0
34	20230619	200700	724342570	9340	9340	9340	9340	0
35	20230619	200600	724342570	9340	9340	9340	9340	0
36	20230619	200500	724342570	9340	9340	9340	9340	0
37	20230619	200400	724342570	9340	9340	9340	9340	0
38	20230619	200300	724342570	9340	9340	9340	9340	0
39	20230619	200200	724342570	9340	9340	9340	9340	0
40	20230619	200100	724342570	9340	9340	9340	9340	0
41	20230619	200000	724342570	9340	9340	9340	9340	0
42	20230619	195900	724342570	9340	9340	9340	9340	0
43	20230619	195800	724342570	9340	9340	9340	9340	0
44	20230619	195700	724342570	9340	9340	9340	9340	0
45	20230619	195600	724342570	9340	9340	9340	9340	0
46	20230619	195500	724342570	9340	9340	9340	9340	0
47	20230619	195400	724342570	9340	9340	9340	9340	0
48	20230619	195300	724342570	9340	9340	9340	9340	0
49	20230619	195200	724342570	9340	9340	9340	9340	0
50	20230619	195100	724342570	9340	9340	9340	9340	0
51	20230619	195000	724342570	9340	9340	9340	9340	0
52	20230619	194900	724342570	9340	9340	9340	9340	0
53	20230619	194800	724342570	9340	9340	9340	9340	0
54	20230619	194700	724342570	9340	9340	9340	9340	0
55	20230619	194600	724342570	9340	9340	9340	9340	0
56	20230619	194500	724342570	9340	9340	9340	9340	0
57	20230619	194400	724342570	9340	9340	9340	9340	0
58	20230619	194300	724342570	9340	9340	9340	9340	0
59	20230619	194200	724342570	9340	9340	9340	9340	0
60	20230619	194100	724342570	9340	9340	9340	9340	0
61	20230619	194000	724342570	9340	9340	9340	9340	0
62	20230619	193900	724342570	9340	9340	9340	9340	2217
63	20230619	193800	724342570	9340	9340	9340	9340	0
64	20230619	193700	724342570	9340	9340	9340	9340	0
65	20230619	193600	724342570	9340	9340	9340	9340	0
66	20230619	193500	724342570	9340	9340	9340	9340	0
67	20230619	193400	724342570	9340	9340	9340	9340	0
68	20230619	193300	724342570	9340	9340	9340	9340	0
69	20230619	193200	724342570	9340	9340	9340	9340	0
70	20230619	193100	724342570	9340	9340	9340	9340	0
71	20230619	193000	724342570	9340	9340	9340	9340	0
72	20230619	192900	724342570	9340	9340	9340	9340	0
73	20230619	192800	724342570	9340	9340	9340	9340	0
74	20230619	192700	724342570	9340	9340	9340	9340	0
75	20230619	192600	724342570	9340	9340	9340	9340	0
76	20230619	192500	724342570	9340	9340	9340	9340	0
77	20230619	192400	724342570	9340	9340	9340	9340	0
78	20230619	192300	724342570	9340	9340	9340	9340	0
79	20230619	192200	724342570	9340	9340	9340	9340	0
80	20230619	192100	724342570	9340	9340	9340	9340	0
81	20230619	192000	724342570	9340	9340	9340	9340	0
82	20230619	191900	724342570	9340	9340	9340	9340	0
83	20230619	191800	724342570	9340	9340	9340	9340	0
84	20230619	191700	724342570	9340	9340	9340	9340	0
85	20230619	191600	724342570	9340	9340	9340	9340	0
86	20230619	191500	724342570	9340	9340	9340	9340	0
87	20230619	191400	724342570	9340	9340	9340	9340	0
88	20230619	191300	724342570	9340	9340	9340	9340	0
89	20230619	191200	724342570	9340	9340	9340	9340	0
90	20230619	191100	724342570	9340	9340	9340	9340	0
91	20230619	191000	724342570	9340	9340	9340	9340	0
92	20230619	190900	724342570	9340	9340	9340	9340	2217
93	20230619	190800	724342570	9340	9340	9340	9340	0
94	20230619	190700	724342570	9340	9340	9340	9340	0
95	20230619	190600	724342570	9340	9340	9340	9340	0
96	20230619	190500	724342570	9340	9340	9340	9340	0
97	20230619	190400	724342570	9340	9340	9340	9340	0
98	20230619	190300	724342570	9340	9340	9340	9340	0
99	20230619	190200	724342570	9340	9340	9340	9340	0
100	20230619	190100	724342570	9340	9340	9340	9340	0
101	20230619	190000	724342570	9340	9340	9340	9340	0
102	20230619	185900	724342570	9340	9340	9340	9340	0
103	20230619	185800	724342570	9340	9340	9340	9340	0
104	20230619	185700	724342570	9340	9340	9340	9340	0
105	20230619	185600	724342570	9340	9340	9340	9340	0
106	20230619	185500	724342570	9340	9340	9340	9340	0
107	20230619	185400	724342570	9340	9340	9340	9340	0
108	20230619	185300	724342570	9340	9340	9340	9340	0
109	20230619	185200	724342570	9340	9340	9340	9340	0
110	20230619	185100	724342570	9340	9340	9340	9340	0
111	20230619	185000	724342570	9340	9340	9340	9340	0
112	20230619	184900	724342570	9340	9340	9340	9340	0
113	20230619	184800	724342570	9340	9340	9340	9340	0
114	20230619	184700	724342570	9340	9340	9340	9340	0
115	20230619	184600	724342570	9340	9340	9340	9340	0
116	20230619	184500	724342570	9340	9340	9340	9340	0
117	20230619	184400	724342570	9340	9340	9340	9340	0
118	20230619	184300	724342570	9340	9340	9340	9340	0
119	20230619	184200	724342570	9340	9340	9340	9340	0
120	20230619	184100	724342570	9340	9340	9340	9340	0
121	20230619	184000	724342570	9340	9340	9340	9340	0
122	20230619	183900	724342570	9340	9340	9340	9340	2217
123	20230619	183800	724342570	9340	9340	9340	9340	0
124	20230619	183700	724342570	9340	9340	9340	9340	0
125	20230619	183600	724342570	9340	9340	9340	9340	0
126	20230619	183500	724342570	9340	9340	9340	9340	0
127	20230619	183400	724342570	9340	9340	9340	9340	0
128	20230619	183300	724342570	9340	9340	9340	9340	0
129	20230619	183200	724342570	9340	9340	9340	9340	0
130	20230619	183100	724342570	9340	9340	9340	9340	0
131	20230619	183000	724342570	9340	9340	9340	9340	0
132	20230619	182900	724342570	9340	9340	9340	9340	0
133	20230619	182800	724342570	9340	9340	9340	9340	0
134	20230619	182700	724342570	9340	9340	9340	9340	0
135	20230619	182600	724342570	9340	9340	9340	9340	0
136	20230619	182500	724342570	9340	9340	9340	9340	0
137	20230619	182400	724342570	9340	9340	9340	9340	0
138	20230619	182300	724342570	9340	9340	9340	9340	0
139	20230619	182200	724342570	9340	9340	9340	9340	0
140	20230619	182100	724342570	9340	9340	9340	9340	0
141	20230619	182000	724342570	9340	9340	9340	9340	0
142	20230619	181900	724342570	9340	9340	9340	9340	0
143	20230619	181800	724342570	9340	9340	9340	9340	0
144	20230619	181700	724342570	9340	9340	9340	9340	0
145	20230619	181600	724342570	9340	9340	9340	9340	0
146	20230619	181500	724342570	9340	9340	9340	9340	0
147	20230619	181400	724342570	9340	9340	9340	9340	0
148	20230619	181300	724342570	9340	9340	9340	9340	0
149	20230619	181200	724342570	9340	9340	9340	9340	0
150	20230619	181100	724342570	9340	9340	9340	9340	0
151	20230619	181000	724342570	9340	9340	9340	9340	0
152	20230619	180900	724342570	9340	9340	9340	9340	2217
153	20230619	180800	724342570	9340	9340	9340	9340	0
154	20230619	180700	724342570	9340	9340	9340	9340	0
155	20230619	180600	724342570	9340	9340	9340	9340	0
156	20230619	180500	724342570	9340	9340	9340	9340	0
157	20230619	180400	724342570	9340	9340	9340	9340	0
158	20230619	180300	724342570	9340	9340	9340	9340	0
159	20230619	180200	724342570	9340	9340	9340	9340	0
160	20230619	180100	724342570	9340	9340	9340	9340	0
161	20230619	180000	724342570	9340	9340	9340	9340	0
162	20230619	175900	724342570	9340	9340	9340	9340	0
163	20230619	175800	724342570	9340	9340	9340	9340	0
164	20230619	175700	724342570	9340	9340	9340	9340	0
165	20230619	175600	724342570	9340	9340	9340	9340	0
166	20230619	175500	724342570	9340	9340	9340	9340	0
167	20230619	175400	724342570	9340	9340	9340	9340	0
168	20230619	175300	724342570	9340	9340	9340	9340	0
169	20230619	175200	724342570	9340	9340	9340	9340	0
170	20230619	175100	724342570	9340	9340	9340	9340	0
171	20230619	175000	724342570	9340	9340	9340	9340	0
172	20230619	174900	724342570	9340	9340	9340	9340	0
173	20230619	174800	724342570	9340	9340	9340	9340	0
174	20230619	174700	724342570	9340	9340	9340	9340	0
175	20230619	174600	724342570	9340	9340	9340	9340	0
176	20230619	174500	724342570	9340	9340	9340	9340	0
177	20230619	174400	724342570	9340	9340	9340	9340	0
178	20230619	174300	724342570	9340	9340	9340	9340	0
179	20230619	174200	724342570	9340	9340	9340	9340	0
180	20230619	174100	724342570	9340	9340	9340	9340	0
181	20230619	174000	724342570	9340	9340	9340	9340	0
182	20230619	173900	724342570	9340	9340	9340	9340	2217
183	20230619	173800	724342570	9340	9340	9340	9340	0
184	20230619	173700	724342570	9340	9340	9340	9340	0
185	20230619	173600	724342570	9340	9340	9340	9340	0
186	20230619	173500	724342570	9340	9340	9340	9340	0
187	20230619	173400	724342570	9340	9340	9340	9340	0
188	20230619	173300	724342570	9340	9340	9340	9340	0
189	20230619	173200	724342570	9340	9340	9340	9340	0
190	20230619	173100	724342570	9340	9340	9340	9340	0
191	20230619	173000	724342570	9340	9340	9340	9340	0
192	20230619	172900	724342570	9340	9340	9340	9340	0
193	20230619	172800	724342570	9340	9340	9340	9340	0
194	20230619	172700	724342570	9340	9340	9340	9340	0
195	20230619	172600	724342570	9340	9340	9340	9340	0
196	20230619	172500	724342570	9340	9340	9340	9340	0
197	20230619	172400	724342570	9340	9340	9340	9340	0
198	20230619	172300	724342570	9340	9340	9340	9340	0
199	20230619	172200	724342570	9340	9340	9340	9340	0
200	20230619	172100	724342570	9340	9340	9340	9340	0
201	20230619	172000	724342570	9340	9340	9340	9340	0
202	20230619	171900	724342570	9340	9340	9340	9340	0
203	20230619	171800	724342570	9340	9340	9340	9340	0
204	20230619	171700	724342570	9340	9340	9340	9340	0
205	20230619	171600	724342570	9340	9340	9340	9340	0
206	20230619	171500	724342570	9340	9340	9340	9340	0
207	20230619	171400	724342570	9340	9340	9340	9340	0
208	20230619	171300	724342570	9340	9340	9340	9340	0
209	20230619	171200	724342570	9340	9340	9340	9340	0
210	20230619	171100	724342570	9340	9340	9340	9340	0
211	20230619	171000	724342570	9340	9340	9340	9340	0
212	20230619	170900	724342570	9340	9340	9340	9340	2217
213	20230619	170800	724342570	9340	9340	9340	9340	0
214	20230619	170700	724342570	9340	9340	9340	9340	0
215	20230619	170600	724342570	9340	9340	9340	9340	0
216	20230619	170500	724342570	9340	9340	9340	9340	0
217	20230619	170400	724342570	9340	9340	9340	9340	0
218	20230619	170300	724342570	9340	9340	9340	9340	0
219	20230619	170200	724342570	9340	9340	9340	9340	0
220	20230619	170100	724342570	9340	9340	9340	9340	0
221	20230619	170000	724342570	9340	9340	9340	9340	0
222	20230619	165900	724342570	9340	9340	9340	9340	0
223	20230619	165800	724342570	9340	9340	9340	9340	0
224	20230619	165700	724342570	9340	9340	9340	9340	0
225	20230619	165600	724342570	9340	9340	9340	9340	0
226	20230619	165500	724342570	9340	9340	9340	9340	0
227	20230619	165400	724342570	9340	9340	9340	9340	0
228	20230619	165300	724342570	9340	9340	9340	9340	0
229	20230619	165200	724342570	9340	9340	9340	9340	0
230	20230619	165100	724342570	9340	9340	9340	9340	0
231	20230619	165000	724342570	9340	9340	9340	9340	0
232	20230619	164900	724342570	9340	9340	9340	9340	0
233	20230619	164800	724342570	9340	9340	9340	9340	0
234	20230619	164700	724342570	9340	9340	9340	9340	0
235	20230619	164600	724342570	9340	9340	9340	9340	0
236	20230619	164500	724342570	9340	9340	9340	9340	0
237	20230619	164400	724342570	9340	9340	9340	9340	0
238	20230619	164300	724342570	9340	9340	9340	9340	0
239	20230619	164200	724342570	9340	9340	9340	9340	0
240	20230619	164100	724342570	9340	9340	9340	9340	0
241	20230619	164000	724342570	9340	9340	9340	9340	0
242	20230619	163900	724342570	9340	9340	9340	9340	2217
243	20230619	163800	724342570	9340	9340	9340	9340	0
244	20230619	163700	724342570	9340	9340	9340	9340	0
245	20230619	163600	724342570	9340	9340	9340	9340	0
246	20230619	163500	724342570	9340	9340	9340	9340	0
247	20230619	163400	724342570	9340	9340	9340	9340	0
248	20230619	163300	724342570	9340	9340	9340	9340	0
249	20230619	163200	724342570	9340	9340	9340	9340	0
250	20230619	163100	724342570	9340	9340	9340	9340	0
251	20230619	163000	724342570	9340	9340	9340	9340	0
252	20230619	162900	724342570	9340	9340	9340	9340	0
253	20230619	162800	724342570	9340	9340	9340	9340	0
254	20230619	162700	724342570	9340	9340	9340	9340	0
255	20230619	162600	724342570	9340	9340	9340	9340	0
256	20230619	162500	724342570	9340	9340	9340	9340	0
257	20230619	162400	724342570	9340	9340	9340	9340	0
258	20230619	162300	724342570	9340	9340	9340	9340	0
259	20230619	162200	724342570	9340	9340	9340	9340	0
260	20230619	162100	724342570	9340	9340	9340	9340	0
261	20230619	162000	724342570	9340	9340	9340	9340	0
262	20230619	161900	724342570	9340	9340	9340	9340	0
263	20230619	161800	724342570	9340	9340	9340	9340	0
264	20230619	161700	724342570	9340	9340	9340	9340	0
265	20230619	161600	724342570	9340	9340	9340	9340	0
266	20230619	161500	724342570	9340	9340	9340	9340	0
267	20230619	161400	724342570	9340	9340	9340	9340	0
268	20230619	161300	724342570	9340	9340	9340	9340	0
269	20230619	161200	724342570	9340	9340	9340	9340	0
270	20230619	161100	724342570	9340	9340	9340	9340	0
271	20230619	161000	724342570	9340	9340	9340	9340	0
272	20230619	160900	724342570	9340	9340	9340	9340	2217
273	20230619	160800	724342570	9340	9340	9340	9340	0
274	20230619	160700	724342570	9340	9340	9340	9340	0
275	20230619	160600	724342570	9340	9340	9340	9340	0
276	20230619	160500	724342570	9340	9340	9340	9340	0
277	20230619	160400	724342570	9340	9340	9340	9340	0
278	20230619	160300	724342570	9340	9340	9340	9340	0
279	20230619	160200	724342570	9340	9340	9340	9340	0
280	20230619	160100	724342570	9340	9340	9340	9340	0
281	20230619	160000	724342570	9340	9340	9340	9340	0
282	20230619	155900	724342570	9340	9340	9340	9340	0
283	20230619	155800	724342570	9340	9340	9340	9340	0
284	20230619	155700	724342570	9340	9340	9340	9340	0
285	20230619	155600	724342570	9340	9340	9340	9340	0
286	20230619	155500	724342570	9340	9340	9340	9340	0
287	20230619	155400	724342570	9340	9340	9340	9340	0
288	20230619	155300	724342570	9340	9340	9340	9340	0
289	20230619	155200	724342570	9340	9340	9340	9340	0
290	20230619	155100	724342570	9340	9340	9340	9340	0
291	20230619	155000	724342570	9340	9340	9340	9340	0
292	20230619	154900	724342570	9340	9340	9340	9340	0
293	20230619	154800	724342570	9340	9340	9340	9340	0
294	20230619	154700	724342570	9340	9340	9340	9340	0
295	20230619	154600	724342570	9340	9340	9340	9340	0
296	20230619	154500	724342570	9340	9340	9340	9340	0
297	20230619	154400	724342570	9340	9340	9340	9340	0
298	20230619	154300	724342570	9340	9340	9340	9340	0
299	20230619	154200	724342570	9340	9340	9340	9340	0
300	20230619	154100	724342570	9340	9340	9340	9340	0
301	20230619	154000	724342570	9340	9340	9340	9340	0
302	20230619	153900	724342570	9340	9340	9340	9340	2217
303	20230619	153800	724342570	9340	9340	9340	9340	0
304	20230619	153700	724342570	9340	9340	9340	9340	0
305	20230619	153600	724342570	9340	9340	9340	9340	0
306	20230619	153500	724342570	9340	9340	9340	9340	0
307	20230619	153400	724342570	9340	9340	9340	9340	0
308	20230619	153300	724342570	9340	9340	9340	9340	0
309	20230619	153200	724342570	9340	9340	9340	9340	0
310	20230619	153100	724342570	9340	9340	9340	9340	0
311	20230619	153000	724342570	9340	9340	9340	9340	2217
312	20230619	152900	703635790	9350	9350	9350	9350	0
313	20230619	152800	703635790	9350	9350	9350	9350	0
314	20230619	152700	703635790	9350	9350	9350	9350	0
315	20230619	152600	703635790	9350	9350	9350	9350	0
316	20230619	152500	703635790	9350	9350	9350	9350	0
317	20230619	152400	703635790	9350	9350	9350	9350	0
318	20230619	152300	703635790	9350	9350	9350	9350	0
319	20230619	152200	703635790	9350	9350	9350	9350	0
320	20230619	152100	703635790	9350	9350	9350	9350	0
321	20230619	152000	703635790	9350	9350	9350	9350	0
322	20230619	151900	703635790	9350	9350	9350	9340	446
323	20230619	151800	699465890	9350	9350	9350	9340	269
324	20230619	151700	696950750	9350	9340	9350	9340	43
325	20230619	151600	696548790	9350	9340	9350	9340	291
326	20230619	151500	693830730	9350	9350	9350	9340	92
327	20230619	151400	692971040	9350	9340	9350	9340	277
328	20230619	151300	690381180	9340	9350	9350	9340	28
329	20230619	151200	690119540	9350	9350	9350	9350	89
330	20230619	151100	689287390	9360	9350	9370	9350	126
331	20230619	151000	688108930	9350	9350	9350	9350	24
332	20230619	150900	687884530	9350	9340	9350	9340	33
333	20230619	150800	687576070	9340	9350	9350	9340	493
334	20230619	150700	682969780	9350	9360	9360	9350	50
335	20230619	150600	682502160	9360	9360	9360	9360	158
336	20230619	150500	681023280	9360	9360	9360	9360	15
337	20230619	150400	680882880	9360	9370	9370	9360	19
338	20230619	150300	680704920	9350	9370	9370	9350	151
339	20230619	150200	679292590	9370	9370	9370	9370	15
340	20230619	150100	679152040	9370	9360	9370	9360	34
341	20230619	150000	678833680	9370	9380	9380	9360	562
342	20230619	145900	673564630	9380	9380	9380	9380	14
343	20230619	145800	673433310	9370	9380	9380	9370	38
344	20230619	145700	673076890	9370	9380	9380	9370	14
345	20230619	145600	672945590	9380	9380	9380	9380	24
346	20230619	145500	672720470	9380	9380	9380	9380	24
347	20230619	145400	672495350	9370	9390	9390	9370	40
348	20230619	145300	672120310	9390	9390	9390	9390	6
349	20230619	145200	672063970	9390	9350	9390	9340	1202
350	20230619	145100	660833780	9390	9400	9400	9350	1117
351	20230619	145000	650387360	9360	9360	9360	9360	50
352	20230619	144900	649919360	9360	9400	9400	9360	473
353	20230619	144800	645490280	9380	9360	9380	9360	855
354	20230619	144700	637483960	9360	9350	9360	9350	91
355	20230619	144600	636632800	9360	9360	9360	9360	1086
356	20230619	144500	626467840	9360	9360	9360	9350	353
357	20230619	144400	623166180	9350	9350	9360	9350	241
358	20230619	144300	620912610	9350	9350	9350	9350	40
359	20230619	144200	620538610	9360	9360	9360	9360	12
360	20230619	144100	620426290	9350	9360	9360	9350	14
361	20230619	144000	620295270	9360	9360	9360	9360	8
362	20230619	143900	620220390	9360	9360	9360	9360	22
363	20230619	143800	620014470	9360	9360	9360	9360	12
364	20230619	143700	619902150	9360	9360	9360	9360	13
365	20230619	143600	619780470	9340	9350	9360	9340	458
366	20230619	143500	615501970	9360	9360	9360	9360	1
367	20230619	143400	615492610	9360	9360	9360	9360	12
368	20230619	143300	615380290	9350	9350	9350	9350	0
369	20230619	143200	615380290	9350	9350	9350	9350	22
370	20230619	143100	615174590	9350	9350	9350	9350	25
371	20230619	143000	614940840	9350	9350	9350	9340	76
372	20230619	142900	614230740	9350	9350	9350	9350	13
373	20230619	142800	614109190	9350	9350	9350	9350	30
374	20230619	142700	613828690	9350	9350	9350	9350	0
375	20230619	142600	613828690	9350	9350	9360	9350	200
376	20230619	142500	611958570	9350	9350	9350	9350	72
377	20230619	142400	611285370	9350	9350	9350	9350	24
378	20230619	142300	611060970	9350	9350	9350	9350	123
379	20230619	142200	609910920	9350	9350	9350	9350	0
380	20230619	142100	609910920	9350	9350	9350	9350	823
381	20230619	142000	602215870	9360	9360	9360	9360	27
382	20230619	141900	601963150	9350	9360	9360	9350	20
383	20230619	141800	601776090	9360	9350	9360	9350	89
384	20230619	141700	600943300	9350	9350	9360	9350	312
385	20230619	141600	598025990	9360	9360	9360	9360	10
386	20230619	141500	597932390	9370	9370	9370	9370	0
387	20230619	141400	597932390	9370	9360	9370	9360	127
388	20230619	141300	596743090	9350	9350	9350	9350	8
389	20230619	141200	596668290	9340	9350	9350	9340	33
390	20230619	141100	596360040	9340	9340	9340	9340	0
391	20230619	141000	596360040	9340	9340	9340	9340	14
392	20230619	140900	596229280	9350	9350	9350	9350	10
393	20230619	140800	596135780	9350	9350	9350	9340	23
394	20230619	140700	595920870	9350	9350	9350	9350	38
395	20230619	140600	595565570	9350	9340	9350	9340	324
396	20230619	140500	592539310	9340	9340	9340	9340	14
397	20230619	140400	592408550	9340	9340	9340	9340	0
398	20230619	140300	592408550	9340	9350	9350	9340	298
399	20230619	140200	589624850	9340	9350	9350	9340	314
400	20230619	140100	586691000	9360	9360	9360	9360	0
401	20230619	140000	586691000	9360	9360	9360	9350	109
402	20230619	135900	585671790	9360	9360	9360	9360	50
403	20230619	135800	585203790	9360	9360	9360	9360	64
404	20230619	135700	584604750	9360	9360	9360	9360	57
405	20230619	135600	584071230	9360	9360	9360	9360	35
406	20230619	135500	583743630	9360	9360	9360	9360	20
407	20230619	135400	583556430	9360	9360	9360	9360	2
408	20230619	135300	583537710	9350	9340	9350	9340	35
409	20230619	135200	583210720	9350	9350	9350	9350	1
410	20230619	135100	583201370	9340	9340	9340	9340	0
411	20230619	135000	583201370	9340	9370	9370	9340	413
412	20230619	134900	579341680	9360	9350	9360	9350	191
413	20230619	134800	577554770	9340	9340	9340	9340	0
414	20230619	134700	577554770	9340	9350	9350	9340	267
415	20230619	134600	575058460	9350	9350	9350	9350	14
416	20230619	134500	574927560	9350	9350	9350	9350	0
417	20230619	134400	574927560	9350	9350	9350	9350	14
418	20230619	134300	574796660	9350	9350	9350	9350	0
419	20230619	134200	574796660	9350	9350	9350	9350	0
420	20230619	134100	574796660	9350	9350	9350	9350	336
421	20230619	134000	571655060	9350	9350	9350	9350	83
422	20230619	133900	570879010	9350	9350	9350	9350	0
423	20230619	133800	570879010	9350	9350	9350	9350	1
424	20230619	133700	570869660	9340	9340	9340	9340	14
425	20230619	133600	570738900	9350	9340	9350	9340	37
426	20230619	133500	570393090	9350	9350	9350	9350	17
427	20230619	133400	570234140	9340	9340	9340	9340	0
428	20230619	133300	570234140	9340	9340	9340	9340	227
429	20230619	133200	568113960	9350	9350	9350	9350	0
430	20230619	133100	568113960	9350	9350	9350	9350	2
431	20230619	133000	568095260	9350	9350	9350	9350	2
432	20230619	132900	568076560	9350	9350	9350	9340	526
433	20230619	132800	563163640	9340	9340	9340	9340	0
434	20230619	132700	563163640	9340	9350	9350	9340	1358
435	20230619	132600	550468110	9350	9350	9350	9350	14
436	20230619	132500	550337210	9360	9360	9360	9360	447
437	20230619	132400	546153290	9360	9360	9360	9360	343
438	20230619	132300	542942810	9360	9360	9360	9360	0
439	20230619	132200	542942810	9360	9360	9360	9360	14
440	20230619	132100	542811770	9370	9370	9370	9370	15
441	20230619	132000	542671220	9370	9370	9370	9370	3
442	20230619	131900	542643110	9370	9360	9370	9360	141
443	20230619	131800	541323320	9360	9370	9370	9360	68
444	20230619	131700	540686660	9360	9360	9360	9360	14
445	20230619	131600	540555620	9360	9360	9360	9360	50
446	20230619	131500	540087620	9360	9360	9360	9360	10
447	20230619	131400	539994020	9370	9370	9370	9370	21
448	20230619	131300	539797250	9360	9370	9370	9360	2
449	20230619	131200	539778520	9360	9360	9360	9360	14
450	20230619	131100	539647480	9370	9370	9370	9370	0
451	20230619	131000	539647480	9370	9370	9380	9370	281
452	20230619	130900	537014010	9380	9380	9380	9380	1
453	20230619	130800	537004630	9370	9360	9370	9360	30
454	20230619	130700	536723630	9370	9370	9370	9370	7
455	20230619	130600	536658040	9370	9370	9370	9370	3
456	20230619	130500	536629930	9360	9360	9360	9360	0
457	20230619	130400	536629930	9360	9360	9360	9360	0
458	20230619	130300	536629930	9360	9360	9360	9360	114
459	20230619	130200	535562890	9360	9370	9370	9360	53
460	20230619	130100	535066780	9360	9370	9370	9360	134
461	20230619	130000	533812340	9360	9360	9360	9360	50
462	20230619	125900	533344340	9360	9360	9360	9360	54
463	20230619	125800	532838900	9360	9360	9360	9360	64
464	20230619	125700	532239860	9370	9370	9370	9370	0
465	20230619	125600	532239860	9370	9370	9370	9370	9
466	20230619	125500	532155530	9360	9370	9370	9360	341
467	20230619	125400	528963660	9370	9370	9370	9370	14
468	20230619	125300	528832480	9380	9380	9380	9380	3
469	20230619	125200	528804340	9370	9370	9370	9370	120
470	20230619	125100	527679940	9370	9370	9370	9370	20
471	20230619	125000	527492540	9370	9370	9370	9370	14
472	20230619	124900	527361360	9370	9370	9370	9370	0
473	20230619	124800	527361360	9370	9370	9370	9370	14
474	20230619	124700	527230180	9370	9370	9370	9370	200
475	20230619	124600	525356180	9370	9370	9370	9370	14
476	20230619	124500	525225000	9380	9380	9380	9380	0
477	20230619	124400	525225000	9380	9370	9380	9370	64
478	20230619	124300	524624820	9370	9370	9370	9370	50
479	20230619	124200	524156320	9380	9380	9380	9370	20
480	20230619	124100	523968860	9370	9370	9370	9370	100
481	20230619	124000	523031860	9370	9360	9370	9360	931
482	20230619	123900	514317620	9360	9370	9370	9360	164
483	20230619	123800	512782570	9360	9360	9360	9360	0
484	20230619	123700	512782570	9360	9370	9370	9360	64
485	20230619	123600	512183520	9360	9360	9360	9360	0
486	20230619	123500	512183520	9360	9370	9370	9360	44
487	20230619	123400	511771570	9360	9360	9360	9360	0
488	20230619	123300	511771570	9360	9360	9360	9360	14
489	20230619	123200	511640530	9360	9370	9370	9360	1162
490	20230619	123100	500763100	9370	9370	9370	9370	14
491	20230619	123000	500631920	9370	9370	9370	9370	504
492	20230619	122900	495909440	9370	9370	9370	9370	14
493	20230619	122800	495778260	9370	9370	9370	9370	0
494	20230619	122700	495778260	9370	9370	9370	9370	14
495	20230619	122600	495647080	9380	9380	9380	9380	1
496	20230619	122500	495637700	9370	9370	9370	9370	494
497	20230619	122400	491008920	9370	9370	9370	9370	14
498	20230619	122300	490877740	9390	9360	9390	9360	13
499	20230619	122200	490755730	9360	9390	9390	9360	734
500	20230619	122100	483875520	9390	9390	9390	9390	30
501	20230619	122000	483593820	9390	9390	9390	9390	54
502	20230619	121900	483086760	9390	9390	9390	9390	28
503	20230619	121800	482823840	9400	9400	9400	9400	1
504	20230619	121700	482814440	9390	9400	9400	9390	564
505	20230619	121600	477513010	9400	9400	9400	9400	14
506	20230619	121500	477381410	9400	9400	9400	9400	1
507	20230619	121400	477372010	9400	9400	9400	9400	0
508	20230619	121300	477372010	9400	9400	9400	9400	0
509	20230619	121200	477372010	9400	9400	9400	9400	0
510	20230619	121100	477372010	9400	9400	9400	9400	188
511	20230619	121000	475604810	9400	9400	9400	9400	142
512	20230619	120900	474270010	9400	9400	9400	9400	0
513	20230619	120800	474270010	9400	9400	9400	9400	155
514	20230619	120700	472813010	9400	9400	9400	9400	14
515	20230619	120600	472681410	9400	9400	9400	9400	13
516	20230619	120500	472559210	9400	9410	9420	9400	26
517	20230619	120400	472314650	9420	9420	9420	9420	0
518	20230619	120300	472314650	9420	9410	9420	9410	2
519	20230619	120200	472295820	9420	9420	9420	9420	1
520	20230619	120100	472286400	9410	9410	9410	9410	194
521	20230619	120000	470460860	9420	9420	9420	9420	1
522	20230619	115900	470451440	9420	9410	9420	9410	137
523	20230619	115800	469162250	9400	9400	9400	9400	14
524	20230619	115700	469030650	9400	9400	9400	9400	0
525	20230619	115600	469030650	9400	9400	9400	9400	0
526	20230619	115500	469030650	9400	9410	9410	9400	44
527	20230619	115400	468616750	9410	9410	9410	9410	1
528	20230619	115300	468607340	9400	9400	9400	9400	144
529	20230619	115200	467253740	9410	9400	9410	9400	400
530	20230619	115100	463490060	9400	9400	9400	9400	50
531	20230619	115000	463020060	9390	9390	9390	9390	14
532	20230619	114900	462888600	9390	9390	9390	9390	14
533	20230619	114800	462757140	9390	9390	9390	9390	1
534	20230619	114700	462747750	9390	9390	9390	9390	183
535	20230619	114600	461029380	9390	9390	9390	9390	335
536	20230619	114500	457883730	9390	9400	9400	9390	159
537	20230619	114400	456390710	9410	9400	9410	9390	2001
538	20230619	114300	437595840	9410	9410	9410	9410	6
539	20230619	114200	437539380	9410	9420	9420	9410	912
540	20230619	114100	428957450	9410	9410	9410	9410	0
541	20230619	114000	428957450	9410	9410	9410	9410	15
542	20230619	113900	428816300	9410	9410	9410	9410	0
543	20230619	113800	428816300	9410	9410	9410	9410	15
544	20230619	113700	428675150	9420	9420	9420	9420	6
545	20230619	113600	428618630	9430	9430	9430	9430	0
546	20230619	113500	428618630	9430	9430	9430	9430	0
547	20230619	113400	428618630	9430	9430	9430	9430	0
548	20230619	113300	428618630	9430	9430	9430	9430	6
549	20230619	113200	428562050	9430	9430	9430	9430	0
550	20230619	113100	428562050	9430	9430	9430	9430	0
551	20230619	113000	428562050	9430	9430	9430	9430	0
552	20230619	112900	428562050	9430	9430	9430	9430	1
553	20230619	112800	428552620	9440	9440	9440	9440	10
554	20230619	112700	428458220	9450	9450	9450	9450	0
555	20230619	112600	428458220	9450	9450	9450	9450	448
556	20230619	112500	424224620	9450	9410	9450	9410	28
557	20230619	112400	423961000	9410	9410	9410	9410	0
558	20230619	112300	423961000	9410	9410	9410	9410	3
559	20230619	112200	423932770	9400	9400	9400	9400	6
560	20230619	112100	423876370	9400	9400	9400	9400	20
561	20230619	112000	423688370	9400	9400	9400	9400	3
562	20230619	111900	423660170	9400	9400	9400	9400	0
563	20230619	111800	423660170	9400	9400	9400	9400	0
564	20230619	111700	423660170	9400	9400	9400	9400	0
565	20230619	111600	423660170	9400	9400	9400	9400	0
566	20230619	111500	423660170	9400	9400	9400	9400	0
567	20230619	111400	423660170	9400	9400	9400	9400	16
568	20230619	111300	423509770	9400	9400	9400	9400	0
569	20230619	111200	423509770	9400	9400	9400	9400	0
570	20230619	111100	423509770	9400	9400	9400	9400	0
571	20230619	111000	423509770	9400	9400	9400	9400	1
572	20230619	110900	423500370	9400	9400	9400	9400	16
573	20230619	110800	423349970	9410	9410	9410	9410	1
574	20230619	110700	423340560	9400	9400	9400	9400	16
575	20230619	110600	423190160	9400	9400	9400	9400	265
576	20230619	110500	420699160	9400	9410	9410	9400	600
577	20230619	110400	415057290	9410	9410	9410	9410	16
578	20230619	110300	414906730	9410	9410	9410	9410	0
579	20230619	110200	414906730	9410	9410	9410	9410	0
580	20230619	110100	414906730	9410	9410	9410	9410	16
581	20230619	110000	414756170	9410	9410	9410	9410	7
582	20230619	105900	414690300	9410	9410	9410	9410	16
583	20230619	105800	414539740	9410	9410	9410	9410	5
584	20230619	105700	414492690	9410	9410	9420	9410	176
585	20230619	105600	412836260	9410	9410	9410	9410	0
586	20230619	105500	412836260	9410	9410	9410	9410	6
587	20230619	105400	412779800	9430	9410	9430	9410	175
588	20230619	105300	411129670	9430	9410	9430	9410	104
589	20230619	105200	410150030	9410	9410	9410	9400	20
590	20230619	105100	409961880	9410	9400	9410	9400	44
591	20230619	105000	409547900	9400	9400	9400	9400	1
592	20230619	104900	409538500	9400	9410	9410	9400	50
593	20230619	104800	409068060	9410	9410	9410	9410	116
594	20230619	104700	407976500	9410	9410	9410	9410	0
595	20230619	104600	407976500	9410	9410	9410	9410	321
596	20230619	104500	404955890	9400	9400	9400	9400	6
597	20230619	104400	404899490	9420	9400	9420	9400	870
598	20230619	104300	396718090	9400	9410	9410	9400	736
599	20230619	104200	389795190	9400	9410	9410	9400	213
600	20230619	104100	387791360	9410	9400	9410	9400	324
601	20230619	104000	384744040	9400	9390	9400	9390	7
602	20230619	103900	384678300	9390	9390	9390	9390	121
603	20230619	103800	383542110	9390	9390	9390	9390	0
604	20230619	103700	383542110	9390	9390	9390	9390	6
605	20230619	103600	383485770	9370	9370	9370	9370	6
606	20230619	103500	383429550	9400	9400	9400	9400	776
607	20230619	103400	376135150	9400	9380	9400	9370	88
608	20230619	103300	375308250	9380	9370	9380	9370	9
609	20230619	103200	375223890	9390	9390	9390	9390	32
610	20230619	103100	374923410	9370	9370	9370	9370	5
611	20230619	103000	374876560	9390	9390	9390	9390	68
612	20230619	102900	374238040	9400	9390	9400	9390	4
613	20230619	102800	374200450	9390	9370	9390	9370	7
614	20230619	102700	374134840	9390	9380	9390	9370	14
615	20230619	102600	374003500	9370	9370	9370	9370	0
616	20230619	102500	374003500	9370	9370	9370	9370	6
617	20230619	102400	373947280	9390	9370	9390	9370	7
618	20230619	102300	373881670	9370	9370	9370	9370	0
619	20230619	102200	373881670	9370	9370	9370	9370	6
620	20230619	102100	373825450	9360	9360	9370	9360	226
621	20230619	102000	371710070	9370	9360	9370	9360	3
622	20230619	101900	371681970	9360	9370	9370	9360	40
623	20230619	101800	371307230	9370	9370	9370	9370	6
624	20230619	101700	371251010	9370	9370	9370	9370	0
625	20230619	101600	371251010	9370	9370	9370	9370	6
626	20230619	101500	371194790	9370	9370	9370	9370	6
627	20230619	101400	371138570	9360	9370	9370	9360	12
628	20230619	101300	371026240	9360	9370	9370	9360	159
629	20230619	101200	369537500	9360	9370	9370	9360	1224
630	20230619	101100	358078770	9370	9370	9370	9370	0
631	20230619	101000	358078770	9370	9390	9390	9370	151
632	20230619	100900	356661400	9380	9380	9380	9380	6
633	20230619	100800	356605120	9380	9380	9380	9380	8
634	20230619	100700	356530080	9370	9370	9370	9370	11
635	20230619	100600	356427010	9370	9390	9390	9370	285
636	20230619	100500	353752560	9390	9370	9390	9370	214
637	20230619	100400	351745180	9390	9370	9390	9370	136
638	20230619	100300	350468260	9390	9370	9390	9370	7
639	20230619	100200	350402650	9370	9370	9370	9370	120
640	20230619	100100	349278250	9370	9380	9380	9370	8
641	20230619	100000	349203270	9380	9350	9380	9350	864
642	20230619	095900	341121620	9350	9350	9350	9340	274
643	20230619	095800	338559760	9350	9350	9350	9350	68
644	20230619	095700	337923960	9350	9350	9380	9350	64
645	20230619	095600	337324900	9350	9350	9350	9350	572
646	20230619	095500	331976700	9350	9350	9350	9350	140
647	20230619	095400	330667700	9350	9350	9360	9350	1690
648	20230619	095300	314866050	9380	9380	9380	9380	0
649	20230619	095200	314866050	9380	9380	9380	9380	15
650	20230619	095100	314725350	9380	9340	9380	9330	34
651	20230619	095000	314407930	9380	9350	9380	9330	390
652	20230619	094900	310768300	9340	9360	9360	9340	387
653	20230619	094800	307152420	9340	9340	9340	9340	0
654	20230619	094700	307152420	9340	9350	9350	9340	200
655	20230619	094600	305283030	9380	9350	9380	9350	2319
656	20230619	094500	283554070	9340	9340	9340	9340	9
657	20230619	094400	283470010	9350	9350	9350	9350	0
658	20230619	094300	283470010	9350	9350	9350	9350	4
659	20230619	094200	283432610	9320	9330	9330	9320	605
660	20230619	094100	277793180	9330	9340	9340	9330	516
661	20230619	094000	272978000	9340	9340	9340	9340	69
662	20230619	093900	272333540	9340	9340	9340	9340	5
663	20230619	093800	272286840	9330	9330	9340	9330	1073
664	20230619	093700	262275730	9330	9340	9340	9330	371
665	20230619	093600	258811590	9340	9340	9360	9340	1226
666	20230619	093500	247358800	9350	9360	9360	9350	73
667	20230619	093400	246676050	9360	9340	9360	9340	335
668	20230619	093300	243546530	9360	9330	9360	9320	492
669	20230619	093200	238959650	9320	9320	9320	9320	400
670	20230619	093100	235231650	9320	9320	9320	9320	84
671	20230619	093000	234448770	9330	9340	9340	9320	1112
672	20230619	092900	224083290	9360	9360	9360	9340	61
673	20230619	092800	223512350	9360	9360	9360	9360	7
674	20230619	092700	223446830	9360	9360	9360	9360	101
675	20230619	092600	222501470	9320	9340	9340	9320	749
676	20230619	092500	215516040	9330	9340	9360	9330	104
677	20230619	092400	214545640	9330	9330	9330	9330	10
678	20230619	092300	214452340	9320	9340	9340	9320	1010
679	20230619	092200	205034350	9330	9360	9360	9330	634
680	20230619	092100	199108970	9370	9360	9370	9350	2476
681	20230619	092000	175946390	9370	9390	9390	9370	1933
682	20230619	091900	157832340	9390	9380	9390	9380	360
683	20230619	091800	154455120	9380	9390	9400	9370	1075
684	20230619	091700	144369990	9390	9400	9400	9390	363
685	20230619	091600	140961410	9400	9400	9400	9400	109
686	20230619	091500	139936810	9400	9420	9420	9400	339
687	20230619	091400	136749990	9400	9420	9420	9400	565
688	20230619	091300	131438470	9420	9400	9420	9400	42
689	20230619	091200	131043530	9400	9400	9400	9400	331
690	20230619	091100	127932130	9400	9390	9400	9390	461
691	20230619	091000	123599590	9390	9420	9420	9390	1363
692	20230619	090900	110779530	9420	9440	9440	9420	1004
693	20230619	090800	101311680	9480	9480	9480	9480	41
694	20230619	090700	100923000	9440	9480	9500	9440	24
695	20230619	090600	100696220	9420	9440	9440	9420	1444
696	20230619	090500	87083700	9420	9450	9450	9420	11
697	20230619	090400	86980040	9410	9480	9480	9410	3314
698	20230619	090300	55765440	9450	9500	9500	9410	1681
699	20230619	090200	39852940	9500	9520	9520	9490	1100
700	20230619	090100	29391390	9560	9570	9570	9510	1926
701	20230619	090000	11025450	9530	9550	9550	9530	1105