KissMeData/298040/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	191600	6071314900	98600	98600	98600	98600	1247
3	20230619	191500	6071314900	98600	98600	98600	98600	0
4	20230619	191400	6071314900	98600	98600	98600	98600	0
5	20230619	191300	6071314900	98600	98600	98600	98600	0
6	20230619	191200	6071314900	98600	98600	98600	98600	0
7	20230619	191100	6071314900	98600	98600	98600	98600	0
8	20230619	191000	6071314900	98600	98600	98600	98600	0
9	20230619	190900	6071314900	98600	98600	98600	98600	0
10	20230619	190800	6071314900	98600	98600	98600	98600	0
11	20230619	190700	6071314900	98600	98600	98600	98600	0
12	20230619	190600	6071314900	98600	98600	98600	98600	0
13	20230619	190500	6071314900	98600	98600	98600	98600	0
14	20230619	190400	6071314900	98600	98600	98600	98600	0
15	20230619	190300	6071314900	98600	98600	98600	98600	0
16	20230619	190200	6071314900	98600	98600	98600	98600	0
17	20230619	190100	6071314900	98600	98600	98600	98600	0
18	20230619	190000	6071314900	98600	98600	98600	98600	0
19	20230619	185900	6071314900	98600	98600	98600	98600	0
20	20230619	185800	6071314900	98600	98600	98600	98600	0
21	20230619	185700	6071314900	98600	98600	98600	98600	0
22	20230619	185600	6071314900	98600	98600	98600	98600	0
23	20230619	185500	6071314900	98600	98600	98600	98600	0
24	20230619	185400	6071314900	98600	98600	98600	98600	0
25	20230619	185300	6071314900	98600	98600	98600	98600	0
26	20230619	185200	6071314900	98600	98600	98600	98600	0
27	20230619	185100	6071314900	98600	98600	98600	98600	0
28	20230619	185000	6071314900	98600	98600	98600	98600	0
29	20230619	184900	6071314900	98600	98600	98600	98600	0
30	20230619	184800	6071314900	98600	98600	98600	98600	0
31	20230619	184700	6071314900	98600	98600	98600	98600	0
32	20230619	184600	6071314900	98600	98600	98600	98600	1247
33	20230619	184500	6071314900	98600	98600	98600	98600	0
34	20230619	184400	6071314900	98600	98600	98600	98600	0
35	20230619	184300	6071314900	98600	98600	98600	98600	0
36	20230619	184200	6071314900	98600	98600	98600	98600	0
37	20230619	184100	6071314900	98600	98600	98600	98600	0
38	20230619	184000	6071314900	98600	98600	98600	98600	0
39	20230619	183900	6071314900	98600	98600	98600	98600	0
40	20230619	183800	6071314900	98600	98600	98600	98600	0
41	20230619	183700	6071314900	98600	98600	98600	98600	0
42	20230619	183600	6071314900	98600	98600	98600	98600	0
43	20230619	183500	6071314900	98600	98600	98600	98600	0
44	20230619	183400	6071314900	98600	98600	98600	98600	0
45	20230619	183300	6071314900	98600	98600	98600	98600	0
46	20230619	183200	6071314900	98600	98600	98600	98600	0
47	20230619	183100	6071314900	98600	98600	98600	98600	0
48	20230619	183000	6071314900	98600	98600	98600	98600	0
49	20230619	182900	6071314900	98600	98600	98600	98600	0
50	20230619	182800	6071314900	98600	98600	98600	98600	0
51	20230619	182700	6071314900	98600	98600	98600	98600	0
52	20230619	182600	6071314900	98600	98600	98600	98600	0
53	20230619	182500	6071314900	98600	98600	98600	98600	0
54	20230619	182400	6071314900	98600	98600	98600	98600	0
55	20230619	182300	6071314900	98600	98600	98600	98600	0
56	20230619	182200	6071314900	98600	98600	98600	98600	0
57	20230619	182100	6071314900	98600	98600	98600	98600	0
58	20230619	182000	6071314900	98600	98600	98600	98600	0
59	20230619	181900	6071314900	98600	98600	98600	98600	0
60	20230619	181800	6071314900	98600	98600	98600	98600	0
61	20230619	181700	6071314900	98600	98600	98600	98600	0
62	20230619	181600	6071314900	98600	98600	98600	98600	1247
63	20230619	181500	6071314900	98600	98600	98600	98600	0
64	20230619	181400	6071314900	98600	98600	98600	98600	0
65	20230619	181300	6071314900	98600	98600	98600	98600	0
66	20230619	181200	6071314900	98600	98600	98600	98600	0
67	20230619	181100	6071314900	98600	98600	98600	98600	0
68	20230619	181000	6071314900	98600	98600	98600	98600	0
69	20230619	180900	6071314900	98600	98600	98600	98600	0
70	20230619	180800	6071314900	98600	98600	98600	98600	0
71	20230619	180700	6071314900	98600	98600	98600	98600	0
72	20230619	180600	6071314900	98600	98600	98600	98600	0
73	20230619	180500	6071314900	98600	98600	98600	98600	0
74	20230619	180400	6071314900	98600	98600	98600	98600	0
75	20230619	180300	6071314900	98600	98600	98600	98600	0
76	20230619	180200	6071314900	98600	98600	98600	98600	0
77	20230619	180100	6071314900	98600	98600	98600	98600	0
78	20230619	180000	6071314900	98600	98600	98600	98600	0
79	20230619	175900	6071314900	98600	98600	98600	98600	0
80	20230619	175800	6071314900	98600	98600	98600	98600	0
81	20230619	175700	6071314900	98600	98600	98600	98600	0
82	20230619	175600	6071314900	98600	98600	98600	98600	0
83	20230619	175500	6071314900	98600	98600	98600	98600	0
84	20230619	175400	6071314900	98600	98600	98600	98600	0
85	20230619	175300	6071314900	98600	98600	98600	98600	0
86	20230619	175200	6071314900	98600	98600	98600	98600	0
87	20230619	175100	6071314900	98600	98600	98600	98600	0
88	20230619	175000	6071314900	98600	98600	98600	98600	0
89	20230619	174900	6071314900	98600	98600	98600	98600	0
90	20230619	174800	6071314900	98600	98600	98600	98600	0
91	20230619	174700	6071314900	98600	98600	98600	98600	0
92	20230619	174600	6071314900	98600	98600	98600	98600	1247
93	20230619	174500	6071314900	98600	98600	98600	98600	0
94	20230619	174400	6071314900	98600	98600	98600	98600	0
95	20230619	174300	6071314900	98600	98600	98600	98600	0
96	20230619	174200	6071314900	98600	98600	98600	98600	0
97	20230619	174100	6071314900	98600	98600	98600	98600	0
98	20230619	174000	6071314900	98600	98600	98600	98600	0
99	20230619	173900	6071314900	98600	98600	98600	98600	0
100	20230619	173800	6071314900	98600	98600	98600	98600	0
101	20230619	173700	6071314900	98600	98600	98600	98600	0
102	20230619	173600	6071314900	98600	98600	98600	98600	0
103	20230619	173500	6071314900	98600	98600	98600	98600	0
104	20230619	173400	6071314900	98600	98600	98600	98600	0
105	20230619	173300	6071314900	98600	98600	98600	98600	0
106	20230619	173200	6071314900	98600	98600	98600	98600	0
107	20230619	173100	6071314900	98600	98600	98600	98600	0
108	20230619	173000	6071314900	98600	98600	98600	98600	0
109	20230619	172900	6071314900	98600	98600	98600	98600	0
110	20230619	172800	6071314900	98600	98600	98600	98600	0
111	20230619	172700	6071314900	98600	98600	98600	98600	0
112	20230619	172600	6071314900	98600	98600	98600	98600	0
113	20230619	172500	6071314900	98600	98600	98600	98600	0
114	20230619	172400	6071314900	98600	98600	98600	98600	0
115	20230619	172300	6071314900	98600	98600	98600	98600	0
116	20230619	172200	6071314900	98600	98600	98600	98600	0
117	20230619	172100	6071314900	98600	98600	98600	98600	0
118	20230619	172000	6071314900	98600	98600	98600	98600	0
119	20230619	171900	6071314900	98600	98600	98600	98600	0
120	20230619	171800	6071314900	98600	98600	98600	98600	0
121	20230619	171700	6071314900	98600	98600	98600	98600	0
122	20230619	171600	6071314900	98600	98600	98600	98600	1247
123	20230619	171500	6071314900	98600	98600	98600	98600	0
124	20230619	171400	6071314900	98600	98600	98600	98600	0
125	20230619	171300	6071314900	98600	98600	98600	98600	0
126	20230619	171200	6071314900	98600	98600	98600	98600	0
127	20230619	171100	6071314900	98600	98600	98600	98600	0
128	20230619	171000	6071314900	98600	98600	98600	98600	0
129	20230619	170900	6071314900	98600	98600	98600	98600	0
130	20230619	170800	6071314900	98600	98600	98600	98600	0
131	20230619	170700	6071314900	98600	98600	98600	98600	0
132	20230619	170600	6071314900	98600	98600	98600	98600	0
133	20230619	170500	6071314900	98600	98600	98600	98600	0
134	20230619	170400	6071314900	98600	98600	98600	98600	0
135	20230619	170300	6071314900	98600	98600	98600	98600	0
136	20230619	170200	6071314900	98600	98600	98600	98600	0
137	20230619	170100	6071314900	98600	98600	98600	98600	0
138	20230619	170000	6071314900	98600	98600	98600	98600	0
139	20230619	165900	6071314900	98600	98600	98600	98600	0
140	20230619	165800	6071314900	98600	98600	98600	98600	0
141	20230619	165700	6071314900	98600	98600	98600	98600	0
142	20230619	165600	6071314900	98600	98600	98600	98600	0
143	20230619	165500	6071314900	98600	98600	98600	98600	0
144	20230619	165400	6071314900	98600	98600	98600	98600	0
145	20230619	165300	6071314900	98600	98600	98600	98600	0
146	20230619	165200	6071314900	98600	98600	98600	98600	0
147	20230619	165100	6071314900	98600	98600	98600	98600	0
148	20230619	165000	6071314900	98600	98600	98600	98600	0
149	20230619	164900	6071314900	98600	98600	98600	98600	0
150	20230619	164800	6071314900	98600	98600	98600	98600	0
151	20230619	164700	6071314900	98600	98600	98600	98600	0
152	20230619	164600	6071314900	98600	98600	98600	98600	1247
153	20230619	164500	6071314900	98600	98600	98600	98600	0
154	20230619	164400	6071314900	98600	98600	98600	98600	0
155	20230619	164300	6071314900	98600	98600	98600	98600	0
156	20230619	164200	6071314900	98600	98600	98600	98600	0
157	20230619	164100	6071314900	98600	98600	98600	98600	0
158	20230619	164000	6071314900	98600	98600	98600	98600	0
159	20230619	163900	6071314900	98600	98600	98600	98600	0
160	20230619	163800	6071314900	98600	98600	98600	98600	0
161	20230619	163700	6071314900	98600	98600	98600	98600	0
162	20230619	163600	6071314900	98600	98600	98600	98600	0
163	20230619	163500	6071314900	98600	98600	98600	98600	0
164	20230619	163400	6071314900	98600	98600	98600	98600	0
165	20230619	163300	6071314900	98600	98600	98600	98600	0
166	20230619	163200	6071314900	98600	98600	98600	98600	0
167	20230619	163100	6071314900	98600	98600	98600	98600	0
168	20230619	163000	6071314900	98600	98600	98600	98600	0
169	20230619	162900	6071314900	98600	98600	98600	98600	0
170	20230619	162800	6071314900	98600	98600	98600	98600	0
171	20230619	162700	6071314900	98600	98600	98600	98600	0
172	20230619	162600	6071314900	98600	98600	98600	98600	0
173	20230619	162500	6071314900	98600	98600	98600	98600	0
174	20230619	162400	6071314900	98600	98600	98600	98600	0
175	20230619	162300	6071314900	98600	98600	98600	98600	0
176	20230619	162200	6071314900	98600	98600	98600	98600	0
177	20230619	162100	6071314900	98600	98600	98600	98600	0
178	20230619	162000	6071314900	98600	98600	98600	98600	0
179	20230619	161900	6071314900	98600	98600	98600	98600	0
180	20230619	161800	6071314900	98600	98600	98600	98600	0
181	20230619	161700	6071314900	98600	98600	98600	98600	0
182	20230619	161600	6071314900	98600	98600	98600	98600	1247
183	20230619	161500	6071314900	98600	98600	98600	98600	0
184	20230619	161400	6071314900	98600	98600	98600	98600	0
185	20230619	161300	6071314900	98600	98600	98600	98600	0
186	20230619	161200	6071314900	98600	98600	98600	98600	0
187	20230619	161100	6071314900	98600	98600	98600	98600	0
188	20230619	161000	6071314900	98600	98600	98600	98600	0
189	20230619	160900	6071314900	98600	98600	98600	98600	0
190	20230619	160800	6071314900	98600	98600	98600	98600	0
191	20230619	160700	6071314900	98600	98600	98600	98600	0
192	20230619	160600	6071314900	98600	98600	98600	98600	0
193	20230619	160500	6071314900	98600	98600	98600	98600	0
194	20230619	160400	6071314900	98600	98600	98600	98600	0
195	20230619	160300	6071314900	98600	98600	98600	98600	0
196	20230619	160200	6071314900	98600	98600	98600	98600	0
197	20230619	160100	6071314900	98600	98600	98600	98600	0
198	20230619	160000	6071314900	98600	98600	98600	98600	0
199	20230619	155900	6071314900	98600	98600	98600	98600	0
200	20230619	155800	6071314900	98600	98600	98600	98600	0
201	20230619	155700	6071314900	98600	98600	98600	98600	0
202	20230619	155600	6071314900	98600	98600	98600	98600	0
203	20230619	155500	6071314900	98600	98600	98600	98600	0
204	20230619	155400	6071314900	98600	98600	98600	98600	0
205	20230619	155300	6071314900	98600	98600	98600	98600	0
206	20230619	155200	6071314900	98600	98600	98600	98600	0
207	20230619	155100	6071314900	98600	98600	98600	98600	0
208	20230619	155000	6071314900	98600	98600	98600	98600	0
209	20230619	154900	6071314900	98600	98600	98600	98600	0
210	20230619	154800	6071314900	98600	98600	98600	98600	0
211	20230619	154700	6071314900	98600	98600	98600	98600	0
212	20230619	154600	6071314900	98600	98600	98600	98600	1247
213	20230619	154500	6071314900	98600	98600	98600	98600	0
214	20230619	154400	6071314900	98600	98600	98600	98600	0
215	20230619	154300	6071314900	98600	98600	98600	98600	0
216	20230619	154200	6071314900	98600	98600	98600	98600	0
217	20230619	154100	6071314900	98600	98600	98600	98600	0
218	20230619	154000	6071314900	98600	98600	98600	98600	0
219	20230619	153900	6071314900	98600	98600	98600	98600	0
220	20230619	153800	6071314900	98600	98600	98600	98600	0
221	20230619	153700	6071314900	98600	98600	98600	98600	0
222	20230619	153600	6071314900	98600	98600	98600	98600	0
223	20230619	153500	6071314900	98600	98600	98600	98600	0
224	20230619	153400	6071314900	98600	98600	98600	98600	0
225	20230619	153300	6071314900	98600	98600	98600	98600	0
226	20230619	153200	6071314900	98600	98600	98600	98600	0
227	20230619	153100	6071314900	98600	98600	98600	98600	0
228	20230619	153000	6071314900	98600	98600	98600	98600	1247
229	20230619	152900	5948360700	98700	98700	98700	98700	0
230	20230619	152800	5948360700	98700	98700	98700	98700	0
231	20230619	152700	5948360700	98700	98700	98700	98700	0
232	20230619	152600	5948360700	98700	98700	98700	98700	0
233	20230619	152500	5948360700	98700	98700	98700	98700	0
234	20230619	152400	5948360700	98700	98700	98700	98700	0
235	20230619	152300	5948360700	98700	98700	98700	98700	0
236	20230619	152200	5948360700	98700	98700	98700	98700	0
237	20230619	152100	5948360700	98700	98700	98700	98700	0
238	20230619	152000	5948360700	98700	98700	98700	98700	0
239	20230619	151900	5948360700	98700	98800	98800	98700	149
240	20230619	151800	5933647600	98800	98800	98900	98700	18
241	20230619	151700	5931869200	98800	98800	98800	98700	161
242	20230619	151600	5915973400	98800	99000	99000	98700	253
243	20230619	151500	5890966400	98900	99100	99200	98900	298
244	20230619	151400	5861452200	99200	99200	99300	99100	133
245	20230619	151300	5848263800	99300	99300	99300	99000	258
246	20230619	151200	5822659700	99300	99200	99300	99100	228
247	20230619	151100	5800037800	99200	99200	99200	99000	441
248	20230619	151000	5756331300	99100	99200	99200	99100	208
249	20230619	150900	5735705000	99200	99200	99300	99100	165
250	20230619	150800	5719337400	99200	99100	99200	99000	265
251	20230619	150700	5693068700	99000	99000	99000	98900	274
252	20230619	150600	5665943300	98900	99000	99000	98900	200
253	20230619	150500	5646156000	99000	98900	99000	98700	132
254	20230619	150400	5633099800	98900	98800	98900	98800	76
255	20230619	150300	5625586800	98900	98900	98900	98700	160
256	20230619	150200	5609776800	98900	98700	99000	98600	1050
257	20230619	150100	5505944700	98700	98700	98700	98700	71
258	20230619	150000	5498937000	98700	98700	98700	98600	88
259	20230619	145900	5490252100	98700	98600	98700	98600	17
260	20230619	145800	5488574500	98600	98700	98700	98600	67
261	20230619	145700	5481962300	98700	98600	98700	98600	95
262	20230619	145600	5472587500	98700	98700	98700	98600	68
263	20230619	145500	5465876700	98700	98600	98700	98600	236
264	20230619	145400	5442605300	98700	98700	98700	98600	82
265	20230619	145300	5434513200	98700	98700	98700	98600	107
266	20230619	145200	5423954100	98700	98700	98700	98600	76
267	20230619	145100	5416453400	98700	98600	98700	98600	76
268	20230619	145000	5408952900	98600	98700	98700	98600	29
269	20230619	144900	5406090700	98700	98500	98700	98400	249
270	20230619	144800	5381557000	98500	98500	98500	98400	58
271	20230619	144700	5375844100	98500	98500	98500	98400	105
272	20230619	144600	5365504000	98400	98500	98600	98300	148
273	20230619	144500	5350936800	98400	98300	98400	98200	56
274	20230619	144400	5345431400	98300	98300	98500	98200	439
275	20230619	144300	5302286400	98300	98400	98600	98300	300
276	20230619	144200	5272747600	98500	98400	98500	98300	129
277	20230619	144100	5260045700	98300	98300	98400	98200	165
278	20230619	144000	5243826000	98300	98300	98300	98200	42
279	20230619	143900	5239698700	98200	98200	98300	98200	66
280	20230619	143800	5233211900	98200	98300	98300	98200	63
281	20230619	143700	5227020000	98200	98200	98300	98200	90
282	20230619	143600	5218177000	98300	98200	98300	98200	24
283	20230619	143500	5215818400	98200	98200	98300	98100	61
284	20230619	143400	5209823200	98200	98200	98200	98100	137
285	20230619	143300	5196371700	98100	98200	98200	98100	59
286	20230619	143200	5190579100	98100	98000	98200	98000	133
287	20230619	143100	5177531500	98000	98000	98100	98000	13
288	20230619	143000	5176257100	98200	98100	98200	98000	132
289	20230619	142900	5163307000	98100	98300	98300	98000	223
290	20230619	142800	5141415800	98200	98100	98300	98100	59
291	20230619	142700	5135621900	98100	98000	98200	98000	172
292	20230619	142600	5118749400	98000	98000	98100	98000	30
293	20230619	142500	5115807300	98100	97800	98100	97800	246
294	20230619	142400	5091712100	97800	97800	97900	97800	85
295	20230619	142300	5083392700	97900	97800	97900	97800	66
296	20230619	142200	5076932300	97800	97900	97900	97800	103
297	20230619	142100	5066853500	97800	97800	97900	97800	54
298	20230619	142000	5061571600	97800	97900	97900	97800	73
299	20230619	141900	5054425900	97800	97800	97900	97800	96
300	20230619	141800	5045032200	97800	97800	97900	97800	90
301	20230619	141700	5036225100	97900	97900	97900	97800	20
302	20230619	141600	5034268100	97900	97900	98100	97700	261
303	20230619	141500	5008749200	97800	98100	98200	97700	2217
304	20230619	141400	4791866700	98300	98200	98400	98100	186
305	20230619	141300	4773588500	98300	98600	98600	98300	287
306	20230619	141200	4745349300	98600	98800	98800	98500	402
307	20230619	141100	4705713300	98600	98800	98800	98600	331
308	20230619	141000	4673039600	98900	98700	98900	98700	82
309	20230619	140900	4664936700	98800	98900	98900	98700	269
310	20230619	140800	4638359600	98900	98900	98900	98800	71
311	20230619	140700	4631339300	98900	98700	98900	98700	128
312	20230619	140600	4618693400	98700	98800	98800	98600	253
313	20230619	140500	4593719400	98800	99000	99000	98700	164
314	20230619	140400	4577504700	99000	98900	99000	98800	90
315	20230619	140300	4568596500	98900	99000	99000	98800	93
316	20230619	140200	4559393000	99000	99000	99000	98900	1161
317	20230619	140100	4444463300	98900	98900	99000	98900	73
318	20230619	140000	4437238200	98900	99000	99000	98900	100
319	20230619	135900	4427340300	98900	98800	98900	98800	167
320	20230619	135800	4410825100	98800	98800	98800	98700	195
321	20230619	135700	4391560100	98800	98800	98800	98700	82
322	20230619	135600	4383461600	98800	98700	98800	98700	66
323	20230619	135500	4376942100	98700	98700	98900	98700	326
324	20230619	135400	4344759300	98800	98700	98800	98700	114
325	20230619	135300	4333501200	98700	98800	98800	98700	162
326	20230619	135200	4317510200	98900	98900	98900	98800	86
327	20230619	135100	4309010300	98900	98800	98900	98800	72
328	20230619	135000	4301891500	98800	98800	98900	98800	82
329	20230619	134900	4293784400	98800	98800	98900	98800	102
330	20230619	134800	4283702400	98800	98800	98800	98800	82
331	20230619	134700	4275600800	98700	98600	98700	98500	569
332	20230619	134600	4219444400	98500	98500	98600	98400	67
333	20230619	134500	4212842300	98600	98600	98700	98400	101
334	20230619	134400	4202883500	98600	98700	98700	98600	79
335	20230619	134300	4195089200	98700	98700	98700	98600	24
336	20230619	134200	4192721800	98700	98600	98700	98400	481
337	20230619	134100	4145312800	98700	98800	98800	98700	90
338	20230619	134000	4136424300	98700	98600	98700	98600	76
339	20230619	133900	4128925700	98700	99000	99000	98700	1083
340	20230619	133800	4021828900	99000	98800	99000	98700	59
341	20230619	133700	4015995000	98800	98900	98900	98800	162
342	20230619	133600	3999979100	98900	98700	98900	98700	133
343	20230619	133500	3986841200	98800	98700	98800	98700	74
344	20230619	133400	3979530200	98700	98700	98700	98500	104
345	20230619	133300	3969268900	98700	98500	98700	98500	63
346	20230619	133200	3963052400	98500	98700	98700	98500	76
347	20230619	133100	3955554700	98500	98600	98700	98500	192
348	20230619	133000	3936619400	98600	98500	98600	98500	90
349	20230619	132900	3927747900	98500	98400	98600	98400	26
350	20230619	132800	3925185800	98600	98600	98700	98400	71
351	20230619	132700	3918184500	98600	98100	98600	98100	83
352	20230619	132600	3910001700	98000	98800	98900	97800	531
353	20230619	132500	3857711700	98800	98700	98900	98700	1122
354	20230619	132400	3746891400	98700	98700	98700	98600	134
355	20230619	132300	3733665900	98600	98600	98700	98500	80
356	20230619	132200	3725773500	98600	98300	98600	98200	1514
357	20230619	132100	3576701000	98300	98200	98300	98100	121
358	20230619	132000	3564814800	98200	98300	98300	98100	110
359	20230619	131900	3554013800	98200	97900	98200	97900	208
360	20230619	131800	3533595700	97900	97900	97900	97800	193
361	20230619	131700	3514702700	97800	97600	97900	97600	67
362	20230619	131600	3508146200	97600	97700	97900	97600	219
363	20230619	131500	3486740100	97600	97800	97800	97600	109
364	20230619	131400	3476081800	97800	97500	97800	97500	62
365	20230619	131300	3470021900	97500	97700	97800	97500	151
366	20230619	131200	3455275900	97800	97500	97800	97500	60
367	20230619	131100	3449414000	97500	97700	97700	97500	134
368	20230619	131000	3436334300	97700	97600	97900	97600	88
369	20230619	130900	3427731400	97600	97800	97800	97600	138
370	20230619	130800	3414253900	97700	97700	97700	97600	110
371	20230619	130700	3403507100	97800	97800	97800	97800	147
372	20230619	130600	3389130500	97800	97800	97800	97800	18
373	20230619	130500	3387370100	97800	97800	97800	97800	15
374	20230619	130400	3385903100	97800	97800	97900	97800	12
375	20230619	130300	3384728900	97800	97800	97800	97800	15
376	20230619	130200	3383261900	97800	97800	97800	97700	27
377	20230619	130100	3380621400	97700	97700	97700	97700	27
378	20230619	130000	3377983500	97700	97700	97800	97700	19
379	20230619	125900	3376126800	97700	97900	97900	97600	303
380	20230619	125800	3346475900	97900	97900	97900	97900	6
381	20230619	125700	3345888500	98000	98100	98100	98000	138
382	20230619	125600	3332361600	98100	98000	98100	98000	180
383	20230619	125500	3314715500	98000	98100	98100	98000	46
384	20230619	125400	3310203100	98100	98100	98200	98100	76
385	20230619	125300	3302746300	98100	98100	98100	98100	118
386	20230619	125200	3291170500	98100	98100	98100	98100	1
387	20230619	125100	3291072400	98200	98200	98200	98100	72
388	20230619	125000	3284002100	98100	98100	98100	98100	14
389	20230619	124900	3282628700	98100	98100	98100	98100	67
390	20230619	124800	3276056000	98100	98100	98100	98100	0
391	20230619	124700	3276056000	98100	98100	98100	98100	61
392	20230619	124600	3270071900	98100	98100	98100	98100	3
393	20230619	124500	3269777600	98100	98100	98100	98000	87
394	20230619	124400	3261243100	98000	98000	98100	98000	26
395	20230619	124300	3258694100	98100	98100	98100	98100	5
396	20230619	124200	3258203600	98000	98000	98000	98000	2
397	20230619	124100	3258007600	98000	98000	98000	98000	2
398	20230619	124000	3257811600	98000	98000	98100	98000	15
399	20230619	123900	3256341500	98000	98000	98100	98000	53
400	20230619	123800	3251142500	98100	98000	98100	97900	123
401	20230619	123700	3239088100	98100	97900	98100	97900	26
402	20230619	123600	3236541100	97900	97900	97900	97900	3
403	20230619	123500	3236247400	97900	98000	98000	97900	4
404	20230619	123400	3235855600	97900	97900	97900	97800	44
405	20230619	123300	3231548400	98000	98000	98000	97900	1068
406	20230619	123200	3126896200	98000	98000	98000	98000	385
407	20230619	123100	3089166200	98000	98000	98000	98000	2
408	20230619	123000	3088970200	98100	98100	98100	98000	47
409	20230619	122900	3084359600	98100	98100	98100	98100	10
410	20230619	122800	3083378600	98000	98100	98100	98000	138
411	20230619	122700	3069842900	98000	98000	98000	98000	16
412	20230619	122600	3068274900	98100	98100	98100	98000	7
413	20230619	122500	3067588400	98000	98000	98100	98000	3
414	20230619	122400	3067294300	98200	98000	98200	98000	21
415	20230619	122300	3065235100	98000	98000	98000	98000	7
416	20230619	122200	3064549100	98100	98100	98100	98000	124
417	20230619	122100	3052384800	98100	98100	98200	98100	27
418	20230619	122000	3049735300	98100	98100	98100	98100	41
419	20230619	121900	3045713200	98100	98000	98100	98000	4
420	20230619	121800	3045321000	98000	98100	98100	98000	11
421	20230619	121700	3044242200	98000	98100	98100	98000	84
422	20230619	121600	3036003200	98000	98000	98000	98000	14
423	20230619	121500	3034631200	98000	98000	98000	98000	0
424	20230619	121400	3034631200	98000	98200	98200	98000	52
425	20230619	121300	3029529200	98100	98000	98100	98000	4
426	20230619	121200	3029137000	98100	97900	98100	97800	161
427	20230619	121100	3013374800	98000	97900	98200	97900	143
428	20230619	121000	2999360500	97900	97900	97900	97900	2
429	20230619	120900	2999164700	97900	97900	97900	97900	28
430	20230619	120800	2996423500	97900	97800	97900	97800	26
431	20230619	120700	2993879300	97800	97800	97800	97800	15
432	20230619	120600	2992412300	97800	98000	98000	97800	132
433	20230619	120500	2979492400	98000	97800	98000	97800	18
434	20230619	120400	2977730400	97800	97800	97800	97800	12
435	20230619	120300	2976556800	97800	97800	97800	97800	9
436	20230619	120200	2975676600	97800	97800	97800	97800	2
437	20230619	120100	2975481000	97700	97800	98000	97700	34
438	20230619	120000	2972157000	98000	97700	98000	97700	64
439	20230619	115900	2965898400	97800	97700	97800	97700	134
440	20230619	115800	2952797800	97700	97600	97700	97600	13
441	20230619	115700	2951528900	97600	97600	97800	97600	17
442	20230619	115600	2949867900	97600	97600	97600	97500	272
443	20230619	115500	2923320800	97600	97500	97600	97500	15
444	20230619	115400	2921858100	97500	97700	97700	97500	378
445	20230619	115300	2884956500	97700	97700	97700	97700	1
446	20230619	115200	2884858800	97700	97700	97700	97700	14
447	20230619	115100	2883491000	97600	97600	97600	97600	12
448	20230619	115000	2882319800	97600	97600	97600	97600	6
449	20230619	114900	2881734200	97700	97700	97700	97700	10
450	20230619	114800	2880757200	97600	97500	97600	97500	32
451	20230619	114700	2877635500	97500	97500	97500	97500	2
452	20230619	114600	2877440500	97500	97600	97600	97500	13
453	20230619	114500	2876172100	97500	97500	97500	97500	23
454	20230619	114400	2873929600	97500	97500	97500	97500	13
455	20230619	114300	2872662100	97400	97600	97600	97400	251
456	20230619	114200	2848178300	97700	97500	97700	97500	121
457	20230619	114100	2836363500	97500	97500	97600	97500	74
458	20230619	114000	2829145400	97500	97500	97500	97500	2
459	20230619	113900	2828950400	97400	97500	97500	97400	10
460	20230619	113800	2827975600	97400	97600	97600	97400	1848
461	20230619	113700	2647930600	97700	98200	98200	97700	585
462	20230619	113600	2590655500	98000	98100	98100	98000	43
463	20230619	113500	2586437300	98200	98200	98300	98200	139
464	20230619	113400	2572786200	98300	98200	98300	98200	2
465	20230619	113300	2572589700	98300	98300	98300	98300	98
466	20230619	113200	2562956300	98300	98400	98400	98300	74
467	20230619	113100	2555674800	98500	98400	98500	98400	81
468	20230619	113000	2547697100	98400	98400	98500	98400	13
469	20230619	112900	2546417800	98400	98400	98400	98300	15
470	20230619	112800	2544942000	98400	98500	98600	98400	858
471	20230619	112700	2460390000	98400	98300	98400	98300	639
472	20230619	112600	2397512800	98400	98300	98400	98300	21
473	20230619	112500	2395446500	98300	98200	98300	98200	88
474	20230619	112400	2386797400	98200	98200	98200	98200	2
475	20230619	112300	2386601000	98200	98400	98400	98200	149
476	20230619	112200	2371950500	98400	98400	98400	98400	14
477	20230619	112100	2370572900	98400	98400	98400	98400	18
478	20230619	112000	2368801700	98400	98500	98500	98400	374
479	20230619	111900	2331963200	98400	98400	98400	98400	32
480	20230619	111800	2328814400	98400	98400	98400	98300	220
481	20230619	111700	2307166500	98400	98400	98400	98400	4
482	20230619	111600	2306772900	98400	98400	98500	98400	22
483	20230619	111500	2304606900	98500	98400	98500	98400	19
484	20230619	111400	2302736300	98400	98300	98400	98300	54
485	20230619	111300	2297423400	98200	98300	98300	98200	9
486	20230619	111200	2296539000	98300	98500	98500	98300	110
487	20230619	111100	2285715800	98500	98400	98500	98400	526
488	20230619	111000	2233918500	98300	98300	98300	98200	39
489	20230619	110900	2230084900	98200	98200	98200	98200	29
490	20230619	110800	2227237100	98200	98100	98200	98100	114
491	20230619	110700	2216044600	98100	98100	98100	98100	54
492	20230619	110600	2210747200	98100	98200	98200	98100	80
493	20230619	110500	2202892000	98200	98200	98200	98200	1
494	20230619	110400	2202793800	98200	98200	98200	98200	30
495	20230619	110300	2199847800	98200	98200	98200	98200	57
496	20230619	110200	2194250400	98300	98300	98300	98200	133
497	20230619	110100	2181177300	98300	98200	98300	98200	2
498	20230619	110000	2180980800	98200	98300	98300	98200	68
499	20230619	105900	2174303000	98200	98300	98300	98200	27
500	20230619	105800	2171651100	98200	98400	98400	98200	173
501	20230619	105700	2154654900	98400	98200	98400	98200	88
502	20230619	105600	2146003700	98300	98300	98300	98300	86
503	20230619	105500	2137549900	98300	98100	98300	98100	94
504	20230619	105400	2128311800	98100	98100	98200	98100	20
505	20230619	105300	2126349300	98100	98200	98200	98100	93
506	20230619	105200	2117218400	98200	98300	98300	98200	19
507	20230619	105100	2115352100	98200	98100	98200	98100	106
508	20230619	105000	2104945400	98100	98100	98200	98100	81
509	20230619	104900	2096999100	98100	98000	98200	98000	55
510	20230619	104800	2091604000	98000	98000	98000	98000	32
511	20230619	104700	2088468000	98000	98100	98100	98000	117
512	20230619	104600	2077000900	98000	97800	98000	97800	292
513	20230619	104500	2048391600	97800	97700	97800	97600	375
514	20230619	104400	2011718100	97800	97500	97800	97500	256
515	20230619	104300	1986707700	97600	97500	97600	97500	23
516	20230619	104200	1984465000	97600	97500	97600	97500	78
517	20230619	104100	1976859400	97400	97400	97400	97400	5
518	20230619	104000	1976372400	97400	97400	97400	97400	15
519	20230619	103900	1974911400	97300	97300	97300	97300	25
520	20230619	103800	1972478900	97200	97200	97200	97200	4
521	20230619	103700	1972090100	97200	97200	97200	97200	58
522	20230619	103600	1966452500	97200	97300	97300	97200	8
523	20230619	103500	1965674200	97300	97300	97300	97300	0
524	20230619	103400	1965674200	97300	97100	97300	97100	141
525	20230619	103300	1951967800	97100	97100	97100	97100	13
526	20230619	103200	1950705500	97200	97000	97200	97000	11
527	20230619	103100	1949637300	97000	97000	97000	97000	9
528	20230619	103000	1948764300	97100	97100	97100	97100	31
529	20230619	102900	1945754200	97100	97300	97300	97100	119
530	20230619	102800	1934186200	97200	97100	97200	97100	165
531	20230619	102700	1918162400	97100	97100	97100	97100	11
532	20230619	102600	1917094300	97000	97100	97100	97000	6
533	20230619	102500	1916511800	97100	97100	97100	97100	8
534	20230619	102400	1915735000	97100	97400	97400	97100	201
535	20230619	102300	1896181100	97400	97100	97500	97100	123
536	20230619	102200	1884219600	97000	97100	97100	97000	26
537	20230619	102100	1881695100	97200	97200	97400	97100	74
538	20230619	102000	1874493700	97100	97100	97100	97100	122
539	20230619	101900	1862647500	97100	97000	97100	97000	77
540	20230619	101800	1855177100	97000	97200	97200	97000	130
541	20230619	101700	1842555600	97100	97200	97200	97000	293
542	20230619	101600	1814107000	97200	97000	97200	97000	42
543	20230619	101500	1810027300	97000	97200	97200	97000	208
544	20230619	101400	1789831200	97200	97200	97200	97100	62
545	20230619	101300	1783807400	97200	97300	97300	97200	196
546	20230619	101200	1764738600	97400	97400	97400	97400	77
547	20230619	101100	1757238800	97400	97400	97400	97400	207
548	20230619	101000	1737077000	97500	97500	97500	97400	21
549	20230619	100900	1735030000	97400	97400	97400	97400	26
550	20230619	100800	1732497600	97400	97500	97500	97400	10
551	20230619	100700	1731523400	97400	97600	97600	97400	62
552	20230619	100600	1725475900	97600	97700	97700	97600	146
553	20230619	100500	1711212700	97700	97500	97700	97500	40
554	20230619	100400	1707305700	97500	97500	97500	97500	31
555	20230619	100300	1704283200	97500	97700	97700	97500	163
556	20230619	100200	1688383100	97600	97700	97700	97600	17
557	20230619	100100	1686723800	97600	97600	97700	97600	16
558	20230619	100000	1685162100	97600	97600	97600	97600	66
559	20230619	095900	1678720500	97600	97700	97700	97600	16
560	20230619	095800	1677157400	97700	97700	97800	97700	82
561	20230619	095700	1669145400	97700	97700	97700	97700	43
562	20230619	095600	1664944300	97600	97500	97600	97400	58
563	20230619	095500	1659286100	97500	97400	97500	97400	82
564	20230619	095400	1651299200	97400	97500	97500	97400	153
565	20230619	095300	1636387600	97500	97500	97500	97500	6
566	20230619	095200	1635802600	97400	97400	97400	97400	81
567	20230619	095100	1627913200	97400	97400	97400	97400	56
568	20230619	095000	1622458800	97400	97500	97500	97400	640
569	20230619	094900	1560113100	97500	97500	97500	97500	177
570	20230619	094800	1542855600	97600	97800	97800	97600	171
571	20230619	094700	1526153900	97700	97600	97700	97600	56
572	20230619	094600	1520683300	97600	97600	97600	97600	4
573	20230619	094500	1520292900	97600	97500	97600	97500	94
574	20230619	094400	1511125100	97500	97600	97600	97500	154
575	20230619	094300	1496096400	97300	97200	97400	97200	126
576	20230619	094200	1483839700	97200	97200	97200	97200	14
577	20230619	094100	1482478900	97200	97000	97200	96800	133
578	20230619	094000	1469582700	97000	97000	97000	97000	25
579	20230619	093900	1467157700	97000	96800	97000	96800	33
580	20230619	093800	1463961000	96700	96800	96800	96600	79
581	20230619	093700	1456322200	96600	96800	96800	96600	457
582	20230619	093600	1412134500	96800	96800	96900	96700	323
583	20230619	093500	1380870500	96800	97500	97500	96800	626
584	20230619	093400	1320084100	97500	97500	97600	97400	88
585	20230619	093300	1311505300	97500	97700	97700	97400	343
586	20230619	093200	1278046400	97600	97600	98000	97400	369
587	20230619	093100	1242042400	97800	97900	97900	97400	255
588	20230619	093000	1217159800	97900	97900	97900	97500	138
589	20230619	092900	1203670800	97900	98300	98400	97900	363
590	20230619	092800	1168067700	98300	98200	98500	98200	359
591	20230619	092700	1132756400	98200	98500	98500	98200	413
592	20230619	092600	1092130000	98500	98100	98500	98100	967
593	20230619	092500	996951700	98100	98100	98300	97900	520
594	20230619	092400	945937900	98100	98000	98100	97900	594
595	20230619	092300	887738000	98000	97800	98000	97700	528
596	20230619	092200	836088800	97800	97600	97800	97500	310
597	20230619	092100	805821700	97500	97500	97600	97500	410
598	20230619	092000	765844000	97500	97100	97500	97100	514
599	20230619	091900	715789600	97100	97100	97100	97000	50
600	20230619	091800	710934700	97100	97200	97200	97000	136
601	20230619	091700	697732500	97200	96800	97200	96800	100
602	20230619	091600	688038000	96700	96500	96700	96500	51
603	20230619	091500	683111200	96500	96600	96600	96500	136
604	20230619	091400	669976800	96600	96600	96600	96600	65
605	20230619	091300	663697800	96600	96500	96600	96500	29
606	20230619	091200	660897100	96600	96500	96700	96500	961
607	20230619	091100	567992500	96500	96600	96900	96500	304
608	20230619	091000	538644000	96600	97400	97400	96600	860
609	20230619	090900	455421400	97400	97000	97400	97000	562
610	20230619	090800	400846900	97000	97300	97300	97000	164
611	20230619	090700	384938000	97000	97300	97300	96900	220
612	20230619	090600	363581500	97300	97600	97700	97200	366
613	20230619	090500	327906400	97600	97300	97700	97200	868
614	20230619	090400	243379000	97300	96900	97400	96900	850
615	20230619	090300	160765100	96800	96400	96800	96400	89
616	20230619	090200	152163700	96400	96300	96400	96300	48
617	20230619	090100	147538700	96200	96300	96600	96200	438
618	20230619	090000	105325900	96200	95600	96200	95600	1025