KissMeData/048260/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	191300	168391100	187800	187800	187800	187800	51
3	20230616	191200	168391100	187800	187800	187800	187800	0
4	20230616	191100	168391100	187800	187800	187800	187800	0
5	20230616	191000	168391100	187800	187800	187800	187800	0
6	20230616	190900	168391100	187800	187800	187800	187800	0
7	20230616	190800	168391100	187800	187800	187800	187800	0
8	20230616	190700	168391100	187800	187800	187800	187800	0
9	20230616	190600	168391100	187800	187800	187800	187800	0
10	20230616	190500	168391100	187800	187800	187800	187800	0
11	20230616	190400	168391100	187800	187800	187800	187800	0
12	20230616	190300	168391100	187800	187800	187800	187800	0
13	20230616	190200	168391100	187800	187800	187800	187800	0
14	20230616	190100	168391100	187800	187800	187800	187800	0
15	20230616	190000	168391100	187800	187800	187800	187800	0
16	20230616	185900	168391100	187800	187800	187800	187800	0
17	20230616	185800	168391100	187800	187800	187800	187800	0
18	20230616	185700	168391100	187800	187800	187800	187800	0
19	20230616	185600	168391100	187800	187800	187800	187800	0
20	20230616	185500	168391100	187800	187800	187800	187800	0
21	20230616	185400	168391100	187800	187800	187800	187800	0
22	20230616	185300	168391100	187800	187800	187800	187800	0
23	20230616	185200	168391100	187800	187800	187800	187800	0
24	20230616	185100	168391100	187800	187800	187800	187800	0
25	20230616	185000	168391100	187800	187800	187800	187800	0
26	20230616	184900	168391100	187800	187800	187800	187800	0
27	20230616	184800	168391100	187800	187800	187800	187800	0
28	20230616	184700	168391100	187800	187800	187800	187800	0
29	20230616	184600	168391100	187800	187800	187800	187800	0
30	20230616	184500	168391100	187800	187800	187800	187800	0
31	20230616	184400	168391100	187800	187800	187800	187800	0
32	20230616	184300	168391100	187800	187800	187800	187800	51
33	20230616	184200	168391100	187800	187800	187800	187800	0
34	20230616	184100	168391100	187800	187800	187800	187800	0
35	20230616	184000	168391100	187800	187800	187800	187800	0
36	20230616	183900	168391100	187800	187800	187800	187800	0
37	20230616	183800	168391100	187800	187800	187800	187800	0
38	20230616	183700	168391100	187800	187800	187800	187800	0
39	20230616	183600	168391100	187800	187800	187800	187800	0
40	20230616	183500	168391100	187800	187800	187800	187800	0
41	20230616	183400	168391100	187800	187800	187800	187800	0
42	20230616	183300	168391100	187800	187800	187800	187800	0
43	20230616	183200	168391100	187800	187800	187800	187800	0
44	20230616	183100	168391100	187800	187800	187800	187800	0
45	20230616	183000	168391100	187800	187800	187800	187800	0
46	20230616	182900	168391100	187800	187800	187800	187800	0
47	20230616	182800	168391100	187800	187800	187800	187800	0
48	20230616	182700	168391100	187800	187800	187800	187800	0
49	20230616	182600	168391100	187800	187800	187800	187800	0
50	20230616	182500	168391100	187800	187800	187800	187800	0
51	20230616	182400	168391100	187800	187800	187800	187800	0
52	20230616	182300	168391100	187800	187800	187800	187800	0
53	20230616	182200	168391100	187800	187800	187800	187800	0
54	20230616	182100	168391100	187800	187800	187800	187800	0
55	20230616	182000	168391100	187800	187800	187800	187800	0
56	20230616	181900	168391100	187800	187800	187800	187800	0
57	20230616	181800	168391100	187800	187800	187800	187800	0
58	20230616	181700	168391100	187800	187800	187800	187800	0
59	20230616	181600	168391100	187800	187800	187800	187800	0
60	20230616	181500	168391100	187800	187800	187800	187800	0
61	20230616	181400	168391100	187800	187800	187800	187800	0
62	20230616	181300	168391100	187800	187800	187800	187800	51
63	20230616	181200	168391100	187800	187800	187800	187800	0
64	20230616	181100	168391100	187800	187800	187800	187800	0
65	20230616	181000	168391100	187800	187800	187800	187800	0
66	20230616	180900	168391100	187800	187800	187800	187800	0
67	20230616	180800	168391100	187800	187800	187800	187800	0
68	20230616	180700	168391100	187800	187800	187800	187800	0
69	20230616	180600	168391100	187800	187800	187800	187800	0
70	20230616	180500	168391100	187800	187800	187800	187800	0
71	20230616	180400	168391100	187800	187800	187800	187800	0
72	20230616	180300	168391100	187800	187800	187800	187800	0
73	20230616	180200	168391100	187800	187800	187800	187800	0
74	20230616	180100	168391100	187800	187800	187800	187800	0
75	20230616	180000	168391100	187800	187800	187800	187800	0
76	20230616	175900	168391100	187800	187800	187800	187800	0
77	20230616	175800	168391100	187800	187800	187800	187800	0
78	20230616	175700	168391100	187800	187800	187800	187800	0
79	20230616	175600	168391100	187800	187800	187800	187800	0
80	20230616	175500	168391100	187800	187800	187800	187800	0
81	20230616	175400	168391100	187800	187800	187800	187800	0
82	20230616	175300	168391100	187800	187800	187800	187800	0
83	20230616	175200	168391100	187800	187800	187800	187800	0
84	20230616	175100	168391100	187800	187800	187800	187800	0
85	20230616	175000	168391100	187800	187800	187800	187800	0
86	20230616	174900	168391100	187800	187800	187800	187800	0
87	20230616	174800	168391100	187800	187800	187800	187800	0
88	20230616	174700	168391100	187800	187800	187800	187800	0
89	20230616	174600	168391100	187800	187800	187800	187800	0
90	20230616	174500	168391100	187800	187800	187800	187800	0
91	20230616	174400	168391100	187800	187800	187800	187800	0
92	20230616	174300	168391100	187800	187800	187800	187800	51
93	20230616	174200	168391100	187800	187800	187800	187800	0
94	20230616	174100	168391100	187800	187800	187800	187800	0
95	20230616	174000	168391100	187800	187800	187800	187800	0
96	20230616	173900	168391100	187800	187800	187800	187800	0
97	20230616	173800	168391100	187800	187800	187800	187800	0
98	20230616	173700	168391100	187800	187800	187800	187800	0
99	20230616	173600	168391100	187800	187800	187800	187800	0
100	20230616	173500	168391100	187800	187800	187800	187800	0
101	20230616	173400	168391100	187800	187800	187800	187800	0
102	20230616	173300	168391100	187800	187800	187800	187800	0
103	20230616	173200	168391100	187800	187800	187800	187800	0
104	20230616	173100	168391100	187800	187800	187800	187800	0
105	20230616	173000	168391100	187800	187800	187800	187800	0
106	20230616	172900	168391100	187800	187800	187800	187800	0
107	20230616	172800	168391100	187800	187800	187800	187800	0
108	20230616	172700	168391100	187800	187800	187800	187800	0
109	20230616	172600	168391100	187800	187800	187800	187800	0
110	20230616	172500	168391100	187800	187800	187800	187800	0
111	20230616	172400	168391100	187800	187800	187800	187800	0
112	20230616	172300	168391100	187800	187800	187800	187800	0
113	20230616	172200	168391100	187800	187800	187800	187800	0
114	20230616	172100	168391100	187800	187800	187800	187800	0
115	20230616	172000	168391100	187800	187800	187800	187800	0
116	20230616	171900	168391100	187800	187800	187800	187800	0
117	20230616	171800	168391100	187800	187800	187800	187800	0
118	20230616	171700	168391100	187800	187800	187800	187800	0
119	20230616	171600	168391100	187800	187800	187800	187800	0
120	20230616	171500	168391100	187800	187800	187800	187800	0
121	20230616	171400	168391100	187800	187800	187800	187800	0
122	20230616	171300	168391100	187800	187800	187800	187800	51
123	20230616	171200	168391100	187800	187800	187800	187800	0
124	20230616	171100	168391100	187800	187800	187800	187800	0
125	20230616	171000	168391100	187800	187800	187800	187800	0
126	20230616	170900	168391100	187800	187800	187800	187800	0
127	20230616	170800	168391100	187800	187800	187800	187800	0
128	20230616	170700	168391100	187800	187800	187800	187800	0
129	20230616	170600	168391100	187800	187800	187800	187800	0
130	20230616	170500	168391100	187800	187800	187800	187800	0
131	20230616	170400	168391100	187800	187800	187800	187800	0
132	20230616	170300	168391100	187800	187800	187800	187800	0
133	20230616	170200	168391100	187800	187800	187800	187800	0
134	20230616	170100	168391100	187800	187800	187800	187800	0
135	20230616	170000	168391100	187800	187800	187800	187800	0
136	20230616	165900	168391100	187800	187800	187800	187800	0
137	20230616	165800	168391100	187800	187800	187800	187800	0
138	20230616	165700	168391100	187800	187800	187800	187800	0
139	20230616	165600	168391100	187800	187800	187800	187800	0
140	20230616	165500	168391100	187800	187800	187800	187800	0
141	20230616	165400	168391100	187800	187800	187800	187800	0
142	20230616	165300	168391100	187800	187800	187800	187800	0
143	20230616	165200	168391100	187800	187800	187800	187800	0
144	20230616	165100	168391100	187800	187800	187800	187800	0
145	20230616	165000	168391100	187800	187800	187800	187800	0
146	20230616	164900	168391100	187800	187800	187800	187800	0
147	20230616	164800	168391100	187800	187800	187800	187800	0
148	20230616	164700	168391100	187800	187800	187800	187800	0
149	20230616	164600	168391100	187800	187800	187800	187800	0
150	20230616	164500	168391100	187800	187800	187800	187800	0
151	20230616	164400	168391100	187800	187800	187800	187800	0
152	20230616	164300	168391100	187800	187800	187800	187800	51
153	20230616	164200	168391100	187800	187800	187800	187800	0
154	20230616	164100	168391100	187800	187800	187800	187800	0
155	20230616	164000	168391100	187800	187800	187800	187800	0
156	20230616	163900	168391100	187800	187800	187800	187800	0
157	20230616	163800	168391100	187800	187800	187800	187800	0
158	20230616	163700	168391100	187800	187800	187800	187800	0
159	20230616	163600	168391100	187800	187800	187800	187800	0
160	20230616	163500	168391100	187800	187800	187800	187800	0
161	20230616	163400	168391100	187800	187800	187800	187800	0
162	20230616	163300	168391100	187800	187800	187800	187800	0
163	20230616	163200	168391100	187800	187800	187800	187800	0
164	20230616	163100	168391100	187800	187800	187800	187800	0
165	20230616	163000	168391100	187800	187800	187800	187800	0
166	20230616	162900	168391100	187800	187800	187800	187800	0
167	20230616	162800	168391100	187800	187800	187800	187800	0
168	20230616	162700	168391100	187800	187800	187800	187800	0
169	20230616	162600	168391100	187800	187800	187800	187800	0
170	20230616	162500	168391100	187800	187800	187800	187800	0
171	20230616	162400	168391100	187800	187800	187800	187800	0
172	20230616	162300	168391100	187800	187800	187800	187800	0
173	20230616	162200	168391100	187800	187800	187800	187800	0
174	20230616	162100	168391100	187800	187800	187800	187800	0
175	20230616	162000	168391100	187800	187800	187800	187800	0
176	20230616	161900	168391100	187800	187800	187800	187800	0
177	20230616	161800	168391100	187800	187800	187800	187800	0
178	20230616	161700	168391100	187800	187800	187800	187800	0
179	20230616	161600	168391100	187800	187800	187800	187800	0
180	20230616	161500	168391100	187800	187800	187800	187800	0
181	20230616	161400	168391100	187800	187800	187800	187800	0
182	20230616	161300	168391100	187800	187800	187800	187800	51
183	20230616	161200	168391100	187800	187800	187800	187800	0
184	20230616	161100	168391100	187800	187800	187800	187800	0
185	20230616	161000	168391100	187800	187800	187800	187800	0
186	20230616	160900	168391100	187800	187800	187800	187800	0
187	20230616	160800	168391100	187800	187800	187800	187800	0
188	20230616	160700	168391100	187800	187800	187800	187800	0
189	20230616	160600	168391100	187800	187800	187800	187800	0
190	20230616	160500	168391100	187800	187800	187800	187800	0
191	20230616	160400	168391100	187800	187800	187800	187800	0
192	20230616	160300	168391100	187800	187800	187800	187800	0
193	20230616	160200	168391100	187800	187800	187800	187800	0
194	20230616	160100	168391100	187800	187800	187800	187800	0
195	20230616	160000	168391100	187800	187800	187800	187800	0
196	20230616	155900	168391100	187800	187800	187800	187800	0
197	20230616	155800	168391100	187800	187800	187800	187800	0
198	20230616	155700	168391100	187800	187800	187800	187800	0
199	20230616	155600	168391100	187800	187800	187800	187800	0
200	20230616	155500	168391100	187800	187800	187800	187800	0
201	20230616	155400	168391100	187800	187800	187800	187800	0
202	20230616	155300	168391100	187800	187800	187800	187800	0
203	20230616	155200	168391100	187800	187800	187800	187800	0
204	20230616	155100	168391100	187800	187800	187800	187800	0
205	20230616	155000	168391100	187800	187800	187800	187800	0
206	20230616	154900	168391100	187800	187800	187800	187800	0
207	20230616	154800	168391100	187800	187800	187800	187800	0
208	20230616	154700	168391100	187800	187800	187800	187800	0
209	20230616	154600	168391100	187800	187800	187800	187800	0
210	20230616	154500	168391100	187800	187800	187800	187800	0
211	20230616	154400	168391100	187800	187800	187800	187800	0
212	20230616	154300	168391100	187800	187800	187800	187800	51
213	20230616	154200	168391100	187800	187800	187800	187800	0
214	20230616	154100	168391100	187800	187800	187800	187800	0
215	20230616	154000	168391100	187800	187800	187800	187800	0
216	20230616	153900	168391100	187800	187800	187800	187800	0
217	20230616	153800	168391100	187800	187800	187800	187800	0
218	20230616	153700	168391100	187800	187800	187800	187800	0
219	20230616	153600	168391100	187800	187800	187800	187800	0
220	20230616	153500	168391100	187800	187800	187800	187800	0
221	20230616	153400	168391100	187800	187800	187800	187800	0
222	20230616	153300	168391100	187800	187800	187800	187800	0
223	20230616	153200	168391100	187800	187800	187800	187800	0
224	20230616	153100	168391100	187800	187800	187800	187800	0
225	20230616	153000	168391100	187800	187800	187800	187800	51
226	20230616	152900	158813300	187700	187700	187700	187700	0
227	20230616	152800	158813300	187700	187700	187700	187700	0
228	20230616	152700	158813300	187700	187700	187700	187700	0
229	20230616	152600	158813300	187700	187700	187700	187700	0
230	20230616	152500	158813300	187700	187700	187700	187700	0
231	20230616	152400	158813300	187700	187700	187700	187700	0
232	20230616	152300	158813300	187700	187700	187700	187700	0
233	20230616	152200	158813300	187700	187700	187700	187700	0
234	20230616	152100	158813300	187700	187700	187700	187700	0
235	20230616	152000	158813300	187700	187700	187700	187700	0
236	20230616	151900	158813300	187700	187800	187800	187700	50
237	20230616	151800	149424100	187700	187700	187700	187700	1
238	20230616	151700	149236400	187800	187800	187800	187800	1
239	20230616	151600	149048600	187700	187700	187700	187700	2
240	20230616	151500	148673200	187800	187800	187800	187800	1
241	20230616	151400	148485400	187700	187700	187700	187700	1
242	20230616	151300	148297700	187700	187800	187800	187700	5
243	20230616	151200	147359100	187800	187800	187800	187800	33
244	20230616	151100	141161700	187800	187700	187800	187700	4
245	20230616	151000	140410800	187800	187800	187800	187800	2
246	20230616	150900	140035200	187800	187800	187800	187800	1
247	20230616	150800	139847400	187800	187800	187800	187800	1
248	20230616	150700	139659600	187800	187800	187800	187800	1
249	20230616	150600	139471800	187800	187800	187800	187800	0
250	20230616	150500	139471800	187800	187800	187800	187800	1
251	20230616	150400	139284000	187700	187700	187700	187700	1
252	20230616	150300	139096300	187800	187800	187800	187800	1
253	20230616	150200	138908500	187800	187800	187800	187800	2
254	20230616	150100	138532900	187800	187700	187800	187700	8
255	20230616	150000	137031100	187700	187800	187800	187700	7
256	20230616	145900	135717100	187800	187800	187800	187800	0
257	20230616	145800	135717100	187800	187800	187800	187800	0
258	20230616	145700	135717100	187800	187800	187800	187800	4
259	20230616	145600	134965900	187700	187700	187800	187700	4
260	20230616	145500	134215000	187800	187800	187800	187800	0
261	20230616	145400	134215000	187800	187700	187800	187700	27
262	20230616	145300	129146900	187700	187700	187700	187700	3
263	20230616	145200	128583800	187800	187800	187800	187800	1
264	20230616	145100	128396000	187800	187800	187800	187800	1
265	20230616	145000	128208200	187700	187800	187800	187700	3
266	20230616	144900	127645000	187700	187700	187700	187700	0
267	20230616	144800	127645000	187700	187700	187700	187700	1
268	20230616	144700	127457300	187700	187700	187700	187700	1
269	20230616	144600	127269600	187800	187800	187800	187800	4
270	20230616	144500	126518400	187800	187800	187800	187800	0
271	20230616	144400	126518400	187800	187800	187800	187800	1
272	20230616	144300	126330600	187800	187800	187800	187800	0
273	20230616	144200	126330600	187800	187800	187800	187800	0
274	20230616	144100	126330600	187800	187800	187800	187800	1
275	20230616	144000	126142800	187800	187800	187800	187800	1
276	20230616	143900	125955000	187800	187800	187800	187800	0
277	20230616	143800	125955000	187800	187800	187800	187800	1
278	20230616	143700	125767200	187800	187800	187800	187800	0
279	20230616	143600	125767200	187800	187800	187800	187800	0
280	20230616	143500	125767200	187800	187800	187800	187800	4
281	20230616	143400	125016000	187800	187800	187800	187800	0
282	20230616	143300	125016000	187800	187800	187800	187800	0
283	20230616	143200	125016000	187800	187800	187800	187800	0
284	20230616	143100	125016000	187800	187800	187800	187800	1
285	20230616	143000	124828200	187800	187800	187800	187800	0
286	20230616	142900	124828200	187800	187800	187800	187800	0
287	20230616	142800	124828200	187800	187800	187800	187800	0
288	20230616	142700	124828200	187800	187800	187800	187800	1
289	20230616	142600	124640400	187800	187800	187800	187800	0
290	20230616	142500	124640400	187800	187700	187800	187700	2
291	20230616	142400	124264900	187800	187800	187800	187800	3
292	20230616	142300	123701500	187800	187800	187800	187800	1
293	20230616	142200	123513700	187700	187700	187700	187700	0
294	20230616	142100	123513700	187700	187700	187700	187700	23
295	20230616	142000	119196600	187700	187700	187700	187700	0
296	20230616	141900	119196600	187700	187700	187700	187700	0
297	20230616	141800	119196600	187700	187700	187700	187700	0
298	20230616	141700	119196600	187700	187700	187700	187700	0
299	20230616	141600	119196600	187700	187700	187700	187700	0
300	20230616	141500	119196600	187700	187700	187700	187700	0
301	20230616	141400	119196600	187700	187700	187700	187700	0
302	20230616	141300	119196600	187700	187800	187800	187700	9
303	20230616	141200	117507000	187800	187800	187800	187800	0
304	20230616	141100	117507000	187800	187800	187800	187800	0
305	20230616	141000	117507000	187800	187800	187800	187800	0
306	20230616	140900	117507000	187800	187800	187800	187800	0
307	20230616	140800	117507000	187800	187800	187800	187800	0
308	20230616	140700	117507000	187800	187800	187800	187800	0
309	20230616	140600	117507000	187800	187800	187800	187800	1
310	20230616	140500	117319200	187800	187800	187800	187800	0
311	20230616	140400	117319200	187800	187800	187800	187800	0
312	20230616	140300	117319200	187800	187800	187800	187800	0
313	20230616	140200	117319200	187800	187800	187800	187800	3
314	20230616	140100	116755800	187700	187700	187700	187700	0
315	20230616	140000	116755800	187700	187700	187700	187700	6
316	20230616	135900	115629600	187700	187700	187700	187700	0
317	20230616	135800	115629600	187700	187700	187700	187700	0
318	20230616	135700	115629600	187700	187700	187700	187700	0
319	20230616	135600	115629600	187700	187700	187700	187700	0
320	20230616	135500	115629600	187700	187800	187800	187700	6
321	20230616	135400	114503200	187800	187800	187800	187800	0
322	20230616	135300	114503200	187800	187800	187800	187800	0
323	20230616	135200	114503200	187800	187800	187800	187800	0
324	20230616	135100	114503200	187800	187800	187800	187800	3
325	20230616	135000	113939800	187800	187800	187800	187800	0
326	20230616	134900	113939800	187800	187800	187800	187800	0
327	20230616	134800	113939800	187800	187800	187800	187800	0
328	20230616	134700	113939800	187800	187800	187800	187800	0
329	20230616	134600	113939800	187800	187800	187800	187800	0
330	20230616	134500	113939800	187800	187800	187800	187800	0
331	20230616	134400	113939800	187800	187800	187800	187800	0
332	20230616	134300	113939800	187800	187800	187800	187800	0
333	20230616	134200	113939800	187800	187800	187800	187800	0
334	20230616	134100	113939800	187800	187800	187800	187800	0
335	20230616	134000	113939800	187800	187800	187800	187800	3
336	20230616	133900	113376400	187700	187700	187700	187700	6
337	20230616	133800	112250200	187800	187800	187800	187800	1
338	20230616	133700	112062400	187800	187800	187800	187800	0
339	20230616	133600	112062400	187800	187800	187800	187800	0
340	20230616	133500	112062400	187800	187800	187800	187800	0
341	20230616	133400	112062400	187800	187800	187800	187800	0
342	20230616	133300	112062400	187800	187800	187800	187800	0
343	20230616	133200	112062400	187800	187800	187800	187800	0
344	20230616	133100	112062400	187800	187800	187800	187800	0
345	20230616	133000	112062400	187800	187800	187800	187800	0
346	20230616	132900	112062400	187800	187800	187800	187800	3
347	20230616	132800	111499000	187700	187700	187700	187700	0
348	20230616	132700	111499000	187700	187700	187700	187700	0
349	20230616	132600	111499000	187700	187700	187700	187700	0
350	20230616	132500	111499000	187700	187700	187700	187700	25
351	20230616	132400	106806500	187700	187700	187700	187700	0
352	20230616	132300	106806500	187700	187700	187700	187700	13
353	20230616	132200	104366400	187700	187700	187700	187700	0
354	20230616	132100	104366400	187700	187700	187700	187700	0
355	20230616	132000	104366400	187700	187700	187700	187700	0
356	20230616	131900	104366400	187700	187700	187700	187700	1
357	20230616	131800	104178700	187800	187800	187800	187800	3
358	20230616	131700	103615300	187800	187800	187800	187800	0
359	20230616	131600	103615300	187800	187800	187800	187800	0
360	20230616	131500	103615300	187800	187800	187800	187800	0
361	20230616	131400	103615300	187800	187800	187800	187800	0
362	20230616	131300	103615300	187800	187800	187800	187800	0
363	20230616	131200	103615300	187800	187800	187800	187800	0
364	20230616	131100	103615300	187800	187800	187800	187800	0
365	20230616	131000	103615300	187800	187800	187800	187800	0
366	20230616	130900	103615300	187800	187800	187800	187800	0
367	20230616	130800	103615300	187800	187800	187800	187800	0
368	20230616	130700	103615300	187800	187700	187800	187700	8
369	20230616	130600	102113400	187700	187800	187800	187700	48
370	20230616	130500	93100100	187700	187700	187700	187700	0
371	20230616	130400	93100100	187700	187700	187700	187700	0
372	20230616	130300	93100100	187700	187700	187700	187700	0
373	20230616	130200	93100100	187700	187700	187700	187700	0
374	20230616	130100	93100100	187700	187700	187700	187700	0
375	20230616	130000	93100100	187700	187700	187700	187700	1
376	20230616	125900	92912400	187800	187800	187800	187800	0
377	20230616	125800	92912400	187800	187800	187800	187800	0
378	20230616	125700	92912400	187800	187800	187800	187800	0
379	20230616	125600	92912400	187800	187800	187800	187800	3
380	20230616	125500	92349000	187700	187700	187700	187700	0
381	20230616	125400	92349000	187700	187700	187700	187700	0
382	20230616	125300	92349000	187700	187700	187700	187700	0
383	20230616	125200	92349000	187700	187700	187700	187700	0
384	20230616	125100	92349000	187700	187700	187700	187700	2
385	20230616	125000	91973600	187800	187800	187800	187800	0
386	20230616	124900	91973600	187800	187800	187800	187800	0
387	20230616	124800	91973600	187800	187800	187800	187800	0
388	20230616	124700	91973600	187800	187800	187800	187800	0
389	20230616	124600	91973600	187800	187800	187800	187800	0
390	20230616	124500	91973600	187800	187800	187800	187800	3
391	20230616	124400	91410200	187700	187700	187700	187700	10
392	20230616	124300	89533200	187700	187700	187700	187700	0
393	20230616	124200	89533200	187700	187700	187700	187700	0
394	20230616	124100	89533200	187700	187700	187700	187700	0
395	20230616	124000	89533200	187700	187700	187700	187700	18
396	20230616	123900	86154600	187700	187700	187700	187700	0
397	20230616	123800	86154600	187700	187700	187700	187700	0
398	20230616	123700	86154600	187700	187700	187700	187700	0
399	20230616	123600	86154600	187700	187700	187700	187700	0
400	20230616	123500	86154600	187700	187800	187800	187700	24
401	20230616	123400	81648400	187800	187800	187800	187800	3
402	20230616	123300	81085000	187700	187700	187700	187700	0
403	20230616	123200	81085000	187700	187700	187700	187700	0
404	20230616	123100	81085000	187700	187700	187700	187700	0
405	20230616	123000	81085000	187700	187700	187700	187700	0
406	20230616	122900	81085000	187700	187700	187700	187700	1
407	20230616	122800	80897300	187700	187700	187700	187700	0
408	20230616	122700	80897300	187700	187700	187700	187700	0
409	20230616	122600	80897300	187700	187700	187700	187700	0
410	20230616	122500	80897300	187700	187700	187700	187700	0
411	20230616	122400	80897300	187700	187700	187700	187700	0
412	20230616	122300	80897300	187700	187800	187800	187700	12
413	20230616	122200	78644600	187800	187800	187800	187800	0
414	20230616	122100	78644600	187800	187800	187800	187800	0
415	20230616	122000	78644600	187800	187800	187800	187800	0
416	20230616	121900	78644600	187800	187800	187800	187800	0
417	20230616	121800	78644600	187800	187800	187800	187800	0
418	20230616	121700	78644600	187800	187800	187800	187800	0
419	20230616	121600	78644600	187800	187800	187800	187800	0
420	20230616	121500	78644600	187800	187800	187800	187800	0
421	20230616	121400	78644600	187800	187800	187800	187800	0
422	20230616	121300	78644600	187800	187800	187800	187800	0
423	20230616	121200	78644600	187800	187800	187800	187800	3
424	20230616	121100	78081200	187800	187800	187800	187800	0
425	20230616	121000	78081200	187800	187800	187800	187800	0
426	20230616	120900	78081200	187800	187800	187800	187800	0
427	20230616	120800	78081200	187800	187800	187800	187800	0
428	20230616	120700	78081200	187800	187800	187800	187800	0
429	20230616	120600	78081200	187800	187800	187800	187800	0
430	20230616	120500	78081200	187800	187800	187800	187800	0
431	20230616	120400	78081200	187800	187800	187800	187800	0
432	20230616	120300	78081200	187800	187800	187800	187800	2
433	20230616	120200	77705600	187800	187800	187800	187800	0
434	20230616	120100	77705600	187800	187800	187800	187800	3
435	20230616	120000	77142200	187700	187700	187700	187700	0
436	20230616	115900	77142200	187700	187700	187700	187700	0
437	20230616	115800	77142200	187700	187700	187700	187700	6
438	20230616	115700	76016000	187700	187700	187700	187700	0
439	20230616	115600	76016000	187700	187700	187700	187700	2
440	20230616	115500	75640600	187800	187800	187800	187800	0
441	20230616	115400	75640600	187800	187800	187800	187800	0
442	20230616	115300	75640600	187800	187800	187800	187800	10
443	20230616	115200	73762600	187800	187800	187800	187800	0
444	20230616	115100	73762600	187800	187800	187800	187800	0
445	20230616	115000	73762600	187800	187800	187800	187800	3
446	20230616	114900	73199200	187700	187700	187700	187700	0
447	20230616	114800	73199200	187700	187700	187700	187700	0
448	20230616	114700	73199200	187700	187700	187700	187700	0
449	20230616	114600	73199200	187700	187700	187700	187700	0
450	20230616	114500	73199200	187700	187700	187700	187700	0
451	20230616	114400	73199200	187700	187700	187700	187700	1
452	20230616	114300	73011500	187700	187700	187700	187700	2
453	20230616	114200	72636100	187800	187800	187800	187800	0
454	20230616	114100	72636100	187800	187800	187800	187800	0
455	20230616	114000	72636100	187800	187800	187800	187800	0
456	20230616	113900	72636100	187800	187800	187800	187800	3
457	20230616	113800	72072700	187700	187700	187700	187700	0
458	20230616	113700	72072700	187700	187700	187700	187700	0
459	20230616	113600	72072700	187700	187700	187700	187700	6
460	20230616	113500	70946500	187700	187700	187700	187700	0
461	20230616	113400	70946500	187700	187700	187700	187700	0
462	20230616	113300	70946500	187700	187700	187700	187700	0
463	20230616	113200	70946500	187700	187700	187700	187700	0
464	20230616	113100	70946500	187700	187700	187700	187700	0
465	20230616	113000	70946500	187700	187700	187700	187700	0
466	20230616	112900	70946500	187700	187700	187700	187700	0
467	20230616	112800	70946500	187700	187800	187800	187700	16
468	20230616	112700	67943000	187700	187700	187700	187700	0
469	20230616	112600	67943000	187700	187700	187700	187700	0
470	20230616	112500	67943000	187700	187700	187700	187700	0
471	20230616	112400	67943000	187700	187700	187700	187700	0
472	20230616	112300	67943000	187700	187700	187700	187700	0
473	20230616	112200	67943000	187700	187700	187700	187700	0
474	20230616	112100	67943000	187700	187700	187700	187700	1
475	20230616	112000	67755300	187700	187700	187700	187700	0
476	20230616	111900	67755300	187700	187700	187700	187700	0
477	20230616	111800	67755300	187700	187700	187700	187700	14
478	20230616	111700	65127500	187700	187700	187700	187700	0
479	20230616	111600	65127500	187700	187800	187800	187700	9
480	20230616	111500	63437900	187700	187700	187700	187700	0
481	20230616	111400	63437900	187700	187700	187700	187700	0
482	20230616	111300	63437900	187700	187700	187700	187700	0
483	20230616	111200	63437900	187700	187700	187700	187700	1
484	20230616	111100	63250200	187800	187800	187800	187800	0
485	20230616	111000	63250200	187800	187800	187800	187800	0
486	20230616	110900	63250200	187800	187800	187800	187800	0
487	20230616	110800	63250200	187800	187800	187800	187800	0
488	20230616	110700	63250200	187800	187800	187800	187800	0
489	20230616	110600	63250200	187800	187800	187800	187800	0
490	20230616	110500	63250200	187800	187800	187800	187800	3
491	20230616	110400	62686800	187700	187700	187700	187700	0
492	20230616	110300	62686800	187700	187700	187700	187700	0
493	20230616	110200	62686800	187700	187700	187700	187700	0
494	20230616	110100	62686800	187700	187700	187700	187700	0
495	20230616	110000	62686800	187700	187700	187700	187700	0
496	20230616	105900	62686800	187700	187700	187700	187700	0
497	20230616	105800	62686800	187700	187700	187700	187700	0
498	20230616	105700	62686800	187700	187700	187700	187700	0
499	20230616	105600	62686800	187700	187700	187700	187700	1
500	20230616	105500	62499100	187800	187800	187800	187800	0
501	20230616	105400	62499100	187800	187800	187800	187800	3
502	20230616	105300	61935700	187600	187600	187600	187600	0
503	20230616	105200	61935700	187600	187600	187600	187600	0
504	20230616	105100	61935700	187600	187600	187600	187600	0
505	20230616	105000	61935700	187600	187600	187600	187600	0
506	20230616	104900	61935700	187600	187600	187600	187600	0
507	20230616	104800	61935700	187600	187600	187600	187600	0
508	20230616	104700	61935700	187600	187600	187600	187600	0
509	20230616	104600	61935700	187600	187600	187600	187600	0
510	20230616	104500	61935700	187600	187600	187600	187600	1
511	20230616	104400	61748100	187800	187800	187800	187800	0
512	20230616	104300	61748100	187800	187800	187800	187800	3
513	20230616	104200	61184700	187600	187600	187600	187600	0
514	20230616	104100	61184700	187600	187600	187600	187600	0
515	20230616	104000	61184700	187600	187600	187600	187600	0
516	20230616	103900	61184700	187600	187600	187600	187600	0
517	20230616	103800	61184700	187600	187600	187600	187600	0
518	20230616	103700	61184700	187600	187600	187600	187600	0
519	20230616	103600	61184700	187600	187800	187800	187600	7
520	20230616	103500	59870500	187800	187800	187800	187800	0
521	20230616	103400	59870500	187800	187800	187800	187800	0
522	20230616	103300	59870500	187800	187800	187800	187800	0
523	20230616	103200	59870500	187800	187800	187800	187800	3
524	20230616	103100	59307100	187600	187600	187600	187600	0
525	20230616	103000	59307100	187600	187600	187600	187600	0
526	20230616	102900	59307100	187600	187700	187700	187600	4
527	20230616	102800	58556600	187700	187800	187800	187700	11
528	20230616	102700	56490900	187800	187800	187800	187800	0
529	20230616	102600	56490900	187800	187800	187800	187800	0
530	20230616	102500	56490900	187800	187800	187800	187800	0
531	20230616	102400	56490900	187800	187800	187800	187800	0
532	20230616	102300	56490900	187800	187800	187800	187800	0
533	20230616	102200	56490900	187800	187800	187800	187800	0
534	20230616	102100	56490900	187800	187800	187800	187800	0
535	20230616	102000	56490900	187800	187800	187800	187800	0
536	20230616	101900	56490900	187800	187800	187800	187800	0
537	20230616	101800	56490900	187800	187800	187800	187800	3
538	20230616	101700	55927500	187700	187700	187700	187700	0
539	20230616	101600	55927500	187700	187700	187700	187700	0
540	20230616	101500	55927500	187700	187700	187700	187700	0
541	20230616	101400	55927500	187700	187700	187700	187700	0
542	20230616	101300	55927500	187700	187700	187700	187700	0
543	20230616	101200	55927500	187700	187700	187700	187700	0
544	20230616	101100	55927500	187700	187700	187700	187700	0
545	20230616	101000	55927500	187700	187700	187700	187700	0
546	20230616	100900	55927500	187700	187700	187700	187700	0
547	20230616	100800	55927500	187700	187700	187700	187700	57
548	20230616	100700	45228600	187700	187700	187700	187700	0
549	20230616	100600	45228600	187700	187700	187700	187700	3
550	20230616	100500	44665500	187700	187700	187700	187700	0
551	20230616	100400	44665500	187700	187700	187700	187700	0
552	20230616	100300	44665500	187700	187700	187700	187700	0
553	20230616	100200	44665500	187700	187700	187700	187700	0
554	20230616	100100	44665500	187700	187700	187700	187700	0
555	20230616	100000	44665500	187700	187700	187700	187700	0
556	20230616	095900	44665500	187700	187700	187700	187700	6
557	20230616	095800	43539300	187700	187700	187700	187700	0
558	20230616	095700	43539300	187700	187700	187700	187700	0
559	20230616	095600	43539300	187700	187700	187700	187700	0
560	20230616	095500	43539300	187700	187700	187700	187700	3
561	20230616	095400	42976200	187600	187600	187600	187600	13
562	20230616	095300	40537400	187700	187700	187700	187700	0
563	20230616	095200	40537400	187700	187700	187700	187700	0
564	20230616	095100	40537400	187700	187700	187700	187700	0
565	20230616	095000	40537400	187700	187700	187700	187700	0
566	20230616	094900	40537400	187700	187700	187700	187700	0
567	20230616	094800	40537400	187700	187700	187700	187700	0
568	20230616	094700	40537400	187700	187700	187700	187700	0
569	20230616	094600	40537400	187700	187700	187700	187700	0
570	20230616	094500	40537400	187700	187700	187700	187700	0
571	20230616	094400	40537400	187700	187700	187700	187700	3
572	20230616	094300	39974300	187600	187700	187700	187600	3
573	20230616	094200	39411300	187700	187700	187700	187700	0
574	20230616	094100	39411300	187700	187700	187700	187700	0
575	20230616	094000	39411300	187700	187700	187700	187700	0
576	20230616	093900	39411300	187700	187700	187700	187700	0
577	20230616	093800	39411300	187700	187600	187700	187600	17
578	20230616	093700	36221600	187700	187700	187700	187700	0
579	20230616	093600	36221600	187700	187700	187700	187700	0
580	20230616	093500	36221600	187700	187700	187700	187700	0
581	20230616	093400	36221600	187700	187700	187700	187700	1
582	20230616	093300	36033900	187800	187800	187800	187800	3
583	20230616	093200	35470500	187600	187600	187600	187600	0
584	20230616	093100	35470500	187600	187600	187600	187600	0
585	20230616	093000	35470500	187600	187600	187600	187600	0
586	20230616	092900	35470500	187600	187700	187700	187600	12
587	20230616	092800	33218300	187700	187700	187700	187700	0
588	20230616	092700	33218300	187700	187700	187700	187700	1
589	20230616	092600	33030600	187800	187800	187800	187800	1
590	20230616	092500	32842800	187700	187700	187700	187700	0
591	20230616	092400	32842800	187700	187700	187700	187700	0
592	20230616	092300	32842800	187700	187700	187700	187700	1
593	20230616	092200	32655100	187800	187600	187800	187600	4
594	20230616	092100	31904100	187600	187700	187700	187600	101
595	20230616	092000	12956400	187800	187800	187800	187800	0
596	20230616	091900	12956400	187800	187800	187800	187800	0
597	20230616	091800	12956400	187800	187800	187800	187800	0
598	20230616	091700	12956400	187800	187800	187800	187800	0
599	20230616	091600	12956400	187800	187800	187800	187800	1
600	20230616	091500	12768600	187800	187800	187800	187800	0
601	20230616	091400	12768600	187800	187800	187800	187800	0
602	20230616	091300	12768600	187800	187800	187800	187800	0
603	20230616	091200	12768600	187800	187800	187800	187800	0
604	20230616	091100	12768600	187800	187800	187800	187600	60
605	20230616	091000	1502400	187800	187800	187800	187800	0
606	20230616	090900	1502400	187800	187800	187800	187800	0
607	20230616	090800	1502400	187800	187800	187800	187800	0
608	20230616	090700	1502400	187800	187800	187800	187800	0
609	20230616	090600	1502400	187800	187800	187800	187800	0
610	20230616	090500	1502400	187800	187800	187800	187800	1
611	20230616	090400	1314600	187800	187800	187800	187800	0
612	20230616	090300	1314600	187800	187800	187800	187800	0
613	20230616	090200	1314600	187800	187800	187800	187800	0
614	20230616	090100	1314600	187800	187800	187800	187800	0
615	20230616	090000	1314600	187800	187800	187800	187800	7