KissMeData/048260/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	213400	266886500	187600	187600	187600	187600	1
3	20230609	213300	266886500	187600	187600	187600	187600	0
4	20230609	213200	266886500	187600	187600	187600	187600	0
5	20230609	213100	266886500	187600	187600	187600	187600	0
6	20230609	213000	266886500	187600	187600	187600	187600	0
7	20230609	212900	266886500	187600	187600	187600	187600	0
8	20230609	212800	266886500	187600	187600	187600	187600	0
9	20230609	212700	266886500	187600	187600	187600	187600	0
10	20230609	212600	266886500	187600	187600	187600	187600	0
11	20230609	212500	266886500	187600	187600	187600	187600	0
12	20230609	212400	266886500	187600	187600	187600	187600	0
13	20230609	212300	266886500	187600	187600	187600	187600	0
14	20230609	212200	266886500	187600	187600	187600	187600	0
15	20230609	212100	266886500	187600	187600	187600	187600	0
16	20230609	212000	266886500	187600	187600	187600	187600	0
17	20230609	211900	266886500	187600	187600	187600	187600	0
18	20230609	211800	266886500	187600	187600	187600	187600	0
19	20230609	211700	266886500	187600	187600	187600	187600	0
20	20230609	211600	266886500	187600	187600	187600	187600	0
21	20230609	211500	266886500	187600	187600	187600	187600	0
22	20230609	211400	266886500	187600	187600	187600	187600	0
23	20230609	211300	266886500	187600	187600	187600	187600	0
24	20230609	211200	266886500	187600	187600	187600	187600	0
25	20230609	211100	266886500	187600	187600	187600	187600	0
26	20230609	211000	266886500	187600	187600	187600	187600	0
27	20230609	210900	266886500	187600	187600	187600	187600	0
28	20230609	210800	266886500	187600	187600	187600	187600	0
29	20230609	210700	266886500	187600	187600	187600	187600	0
30	20230609	210600	266886500	187600	187600	187600	187600	0
31	20230609	210500	266886500	187600	187600	187600	187600	0
32	20230609	210400	266886500	187600	187600	187600	187600	1
33	20230609	210300	266886500	187600	187600	187600	187600	0
34	20230609	210200	266886500	187600	187600	187600	187600	0
35	20230609	210100	266886500	187600	187600	187600	187600	0
36	20230609	210000	266886500	187600	187600	187600	187600	0
37	20230609	205900	266886500	187600	187600	187600	187600	0
38	20230609	205800	266886500	187600	187600	187600	187600	0
39	20230609	205700	266886500	187600	187600	187600	187600	0
40	20230609	205600	266886500	187600	187600	187600	187600	0
41	20230609	205500	266886500	187600	187600	187600	187600	0
42	20230609	205400	266886500	187600	187600	187600	187600	0
43	20230609	205300	266886500	187600	187600	187600	187600	0
44	20230609	205200	266886500	187600	187600	187600	187600	0
45	20230609	205100	266886500	187600	187600	187600	187600	0
46	20230609	205000	266886500	187600	187600	187600	187600	0
47	20230609	204900	266886500	187600	187600	187600	187600	0
48	20230609	204800	266886500	187600	187600	187600	187600	0
49	20230609	204700	266886500	187600	187600	187600	187600	0
50	20230609	204600	266886500	187600	187600	187600	187600	0
51	20230609	204500	266886500	187600	187600	187600	187600	0
52	20230609	204400	266886500	187600	187600	187600	187600	0
53	20230609	204300	266886500	187600	187600	187600	187600	0
54	20230609	204200	266886500	187600	187600	187600	187600	0
55	20230609	204100	266886500	187600	187600	187600	187600	0
56	20230609	204000	266886500	187600	187600	187600	187600	0
57	20230609	203900	266886500	187600	187600	187600	187600	0
58	20230609	203800	266886500	187600	187600	187600	187600	0
59	20230609	203700	266886500	187600	187600	187600	187600	0
60	20230609	203600	266886500	187600	187600	187600	187600	0
61	20230609	203500	266886500	187600	187600	187600	187600	0
62	20230609	203400	266886500	187600	187600	187600	187600	1
63	20230609	203300	266886500	187600	187600	187600	187600	0
64	20230609	203200	266886500	187600	187600	187600	187600	0
65	20230609	203100	266886500	187600	187600	187600	187600	0
66	20230609	203000	266886500	187600	187600	187600	187600	0
67	20230609	202900	266886500	187600	187600	187600	187600	0
68	20230609	202800	266886500	187600	187600	187600	187600	0
69	20230609	202700	266886500	187600	187600	187600	187600	0
70	20230609	202600	266886500	187600	187600	187600	187600	0
71	20230609	202500	266886500	187600	187600	187600	187600	0
72	20230609	202400	266886500	187600	187600	187600	187600	0
73	20230609	202300	266886500	187600	187600	187600	187600	0
74	20230609	202200	266886500	187600	187600	187600	187600	0
75	20230609	202100	266886500	187600	187600	187600	187600	0
76	20230609	202000	266886500	187600	187600	187600	187600	0
77	20230609	201900	266886500	187600	187600	187600	187600	0
78	20230609	201800	266886500	187600	187600	187600	187600	0
79	20230609	201700	266886500	187600	187600	187600	187600	0
80	20230609	201600	266886500	187600	187600	187600	187600	0
81	20230609	201500	266886500	187600	187600	187600	187600	0
82	20230609	201400	266886500	187600	187600	187600	187600	0
83	20230609	201300	266886500	187600	187600	187600	187600	0
84	20230609	201200	266886500	187600	187600	187600	187600	0
85	20230609	201100	266886500	187600	187600	187600	187600	0
86	20230609	201000	266886500	187600	187600	187600	187600	0
87	20230609	200900	266886500	187600	187600	187600	187600	0
88	20230609	200800	266886500	187600	187600	187600	187600	0
89	20230609	200700	266886500	187600	187600	187600	187600	0
90	20230609	200600	266886500	187600	187600	187600	187600	0
91	20230609	200500	266886500	187600	187600	187600	187600	0
92	20230609	200400	266886500	187600	187600	187600	187600	1
93	20230609	200300	266886500	187600	187600	187600	187600	0
94	20230609	200200	266886500	187600	187600	187600	187600	0
95	20230609	200100	266886500	187600	187600	187600	187600	0
96	20230609	200000	266886500	187600	187600	187600	187600	0
97	20230609	195900	266886500	187600	187600	187600	187600	0
98	20230609	195800	266886500	187600	187600	187600	187600	0
99	20230609	195700	266886500	187600	187600	187600	187600	0
100	20230609	195600	266886500	187600	187600	187600	187600	0
101	20230609	195500	266886500	187600	187600	187600	187600	0
102	20230609	195400	266886500	187600	187600	187600	187600	0
103	20230609	195300	266886500	187600	187600	187600	187600	0
104	20230609	195200	266886500	187600	187600	187600	187600	0
105	20230609	195100	266886500	187600	187600	187600	187600	0
106	20230609	195000	266886500	187600	187600	187600	187600	0
107	20230609	194900	266886500	187600	187600	187600	187600	0
108	20230609	194800	266886500	187600	187600	187600	187600	0
109	20230609	194700	266886500	187600	187600	187600	187600	0
110	20230609	194600	266886500	187600	187600	187600	187600	0
111	20230609	194500	266886500	187600	187600	187600	187600	0
112	20230609	194400	266886500	187600	187600	187600	187600	0
113	20230609	194300	266886500	187600	187600	187600	187600	0
114	20230609	194200	266886500	187600	187600	187600	187600	0
115	20230609	194100	266886500	187600	187600	187600	187600	0
116	20230609	194000	266886500	187600	187600	187600	187600	0
117	20230609	193900	266886500	187600	187600	187600	187600	0
118	20230609	193800	266886500	187600	187600	187600	187600	0
119	20230609	193700	266886500	187600	187600	187600	187600	0
120	20230609	193600	266886500	187600	187600	187600	187600	0
121	20230609	193500	266886500	187600	187600	187600	187600	0
122	20230609	193400	266886500	187600	187600	187600	187600	1
123	20230609	193300	266886500	187600	187600	187600	187600	0
124	20230609	193200	266886500	187600	187600	187600	187600	0
125	20230609	193100	266886500	187600	187600	187600	187600	0
126	20230609	193000	266886500	187600	187600	187600	187600	0
127	20230609	192900	266886500	187600	187600	187600	187600	0
128	20230609	192800	266886500	187600	187600	187600	187600	0
129	20230609	192700	266886500	187600	187600	187600	187600	0
130	20230609	192600	266886500	187600	187600	187600	187600	0
131	20230609	192500	266886500	187600	187600	187600	187600	0
132	20230609	192400	266886500	187600	187600	187600	187600	0
133	20230609	192300	266886500	187600	187600	187600	187600	0
134	20230609	192200	266886500	187600	187600	187600	187600	0
135	20230609	192100	266886500	187600	187600	187600	187600	0
136	20230609	192000	266886500	187600	187600	187600	187600	0
137	20230609	191900	266886500	187600	187600	187600	187600	0
138	20230609	191800	266886500	187600	187600	187600	187600	0
139	20230609	191700	266886500	187600	187600	187600	187600	0
140	20230609	191600	266886500	187600	187600	187600	187600	0
141	20230609	191500	266886500	187600	187600	187600	187600	0
142	20230609	191400	266886500	187600	187600	187600	187600	0
143	20230609	191300	266886500	187600	187600	187600	187600	0
144	20230609	191200	266886500	187600	187600	187600	187600	0
145	20230609	191100	266886500	187600	187600	187600	187600	0
146	20230609	191000	266886500	187600	187600	187600	187600	0
147	20230609	190900	266886500	187600	187600	187600	187600	0
148	20230609	190800	266886500	187600	187600	187600	187600	0
149	20230609	190700	266886500	187600	187600	187600	187600	0
150	20230609	190600	266886500	187600	187600	187600	187600	0
151	20230609	190500	266886500	187600	187600	187600	187600	0
152	20230609	190400	266886500	187600	187600	187600	187600	1
153	20230609	190300	266886500	187600	187600	187600	187600	0
154	20230609	190200	266886500	187600	187600	187600	187600	0
155	20230609	190100	266886500	187600	187600	187600	187600	0
156	20230609	190000	266886500	187600	187600	187600	187600	0
157	20230609	185900	266886500	187600	187600	187600	187600	0
158	20230609	185800	266886500	187600	187600	187600	187600	0
159	20230609	185700	266886500	187600	187600	187600	187600	0
160	20230609	185600	266886500	187600	187600	187600	187600	0
161	20230609	185500	266886500	187600	187600	187600	187600	0
162	20230609	185400	266886500	187600	187600	187600	187600	0
163	20230609	185300	266886500	187600	187600	187600	187600	0
164	20230609	185200	266886500	187600	187600	187600	187600	0
165	20230609	185100	266886500	187600	187600	187600	187600	0
166	20230609	185000	266886500	187600	187600	187600	187600	0
167	20230609	184900	266886500	187600	187600	187600	187600	0
168	20230609	184800	266886500	187600	187600	187600	187600	0
169	20230609	184700	266886500	187600	187600	187600	187600	0
170	20230609	184600	266886500	187600	187600	187600	187600	0
171	20230609	184500	266886500	187600	187600	187600	187600	0
172	20230609	184400	266886500	187600	187600	187600	187600	0
173	20230609	184300	266886500	187600	187600	187600	187600	0
174	20230609	184200	266886500	187600	187600	187600	187600	0
175	20230609	184100	266886500	187600	187600	187600	187600	0
176	20230609	184000	266886500	187600	187600	187600	187600	0
177	20230609	183900	266886500	187600	187600	187600	187600	0
178	20230609	183800	266886500	187600	187600	187600	187600	0
179	20230609	183700	266886500	187600	187600	187600	187600	0
180	20230609	183600	266886500	187600	187600	187600	187600	0
181	20230609	183500	266886500	187600	187600	187600	187600	0
182	20230609	183400	266886500	187600	187600	187600	187600	1
183	20230609	183300	266886500	187600	187600	187600	187600	0
184	20230609	183200	266886500	187600	187600	187600	187600	0
185	20230609	183100	266886500	187600	187600	187600	187600	0
186	20230609	183000	266886500	187600	187600	187600	187600	0
187	20230609	182900	266886500	187600	187600	187600	187600	0
188	20230609	182800	266886500	187600	187600	187600	187600	0
189	20230609	182700	266886500	187600	187600	187600	187600	0
190	20230609	182600	266886500	187600	187600	187600	187600	0
191	20230609	182500	266886500	187600	187600	187600	187600	0
192	20230609	182400	266886500	187600	187600	187600	187600	0
193	20230609	182300	266886500	187600	187600	187600	187600	0
194	20230609	182200	266886500	187600	187600	187600	187600	0
195	20230609	182100	266886500	187600	187600	187600	187600	0
196	20230609	182000	266886500	187600	187600	187600	187600	0
197	20230609	181900	266886500	187600	187600	187600	187600	0
198	20230609	181800	266886500	187600	187600	187600	187600	0
199	20230609	181700	266886500	187600	187600	187600	187600	0
200	20230609	181600	266886500	187600	187600	187600	187600	0
201	20230609	181500	266886500	187600	187600	187600	187600	0
202	20230609	181400	266886500	187600	187600	187600	187600	0
203	20230609	181300	266886500	187600	187600	187600	187600	0
204	20230609	181200	266886500	187600	187600	187600	187600	0
205	20230609	181100	266886500	187600	187600	187600	187600	0
206	20230609	181000	266886500	187600	187600	187600	187600	0
207	20230609	180900	266886500	187600	187600	187600	187600	0
208	20230609	180800	266886500	187600	187600	187600	187600	0
209	20230609	180700	266886500	187600	187600	187600	187600	0
210	20230609	180600	266886500	187600	187600	187600	187600	0
211	20230609	180500	266886500	187600	187600	187600	187600	0
212	20230609	180400	266886500	187600	187600	187600	187600	1
213	20230609	180300	266886500	187600	187600	187600	187600	0
214	20230609	180200	266886500	187600	187600	187600	187600	0
215	20230609	180100	266886500	187600	187600	187600	187600	0
216	20230609	180000	266886500	187600	187600	187600	187600	0
217	20230609	175900	266886500	187600	187600	187600	187600	0
218	20230609	175800	266886500	187600	187600	187600	187600	0
219	20230609	175700	266886500	187600	187600	187600	187600	0
220	20230609	175600	266886500	187600	187600	187600	187600	0
221	20230609	175500	266886500	187600	187600	187600	187600	0
222	20230609	175400	266886500	187600	187600	187600	187600	0
223	20230609	175300	266886500	187600	187600	187600	187600	0
224	20230609	175200	266886500	187600	187600	187600	187600	0
225	20230609	175100	266886500	187600	187600	187600	187600	0
226	20230609	175000	266886500	187600	187600	187600	187600	0
227	20230609	174900	266886500	187600	187600	187600	187600	0
228	20230609	174800	266886500	187600	187600	187600	187600	0
229	20230609	174700	266886500	187600	187600	187600	187600	0
230	20230609	174600	266886500	187600	187600	187600	187600	0
231	20230609	174500	266886500	187600	187600	187600	187600	0
232	20230609	174400	266886500	187600	187600	187600	187600	0
233	20230609	174300	266886500	187600	187600	187600	187600	0
234	20230609	174200	266886500	187600	187600	187600	187600	0
235	20230609	174100	266886500	187600	187600	187600	187600	0
236	20230609	174000	266886500	187600	187600	187600	187600	0
237	20230609	173900	266886500	187600	187600	187600	187600	0
238	20230609	173800	266886500	187600	187600	187600	187600	0
239	20230609	173700	266886500	187600	187600	187600	187600	0
240	20230609	173600	266886500	187600	187600	187600	187600	0
241	20230609	173500	266886500	187600	187600	187600	187600	0
242	20230609	173400	266886500	187600	187600	187600	187600	1
243	20230609	173300	266886500	187600	187600	187600	187600	0
244	20230609	173200	266886500	187600	187600	187600	187600	0
245	20230609	173100	266886500	187600	187600	187600	187600	0
246	20230609	173000	266886500	187600	187600	187600	187600	0
247	20230609	172900	266886500	187600	187600	187600	187600	0
248	20230609	172800	266886500	187600	187600	187600	187600	0
249	20230609	172700	266886500	187600	187600	187600	187600	0
250	20230609	172600	266886500	187600	187600	187600	187600	0
251	20230609	172500	266886500	187600	187600	187600	187600	0
252	20230609	172400	266886500	187600	187600	187600	187600	0
253	20230609	172300	266886500	187600	187600	187600	187600	0
254	20230609	172200	266886500	187600	187600	187600	187600	0
255	20230609	172100	266886500	187600	187600	187600	187600	0
256	20230609	172000	266886500	187600	187600	187600	187600	0
257	20230609	171900	266886500	187600	187600	187600	187600	0
258	20230609	171800	266886500	187600	187600	187600	187600	0
259	20230609	171700	266886500	187600	187600	187600	187600	0
260	20230609	171600	266886500	187600	187600	187600	187600	0
261	20230609	171500	266886500	187600	187600	187600	187600	0
262	20230609	171400	266886500	187600	187600	187600	187600	0
263	20230609	171300	266886500	187600	187600	187600	187600	0
264	20230609	171200	266886500	187600	187600	187600	187600	0
265	20230609	171100	266886500	187600	187600	187600	187600	0
266	20230609	171000	266886500	187600	187600	187600	187600	0
267	20230609	170900	266886500	187600	187600	187600	187600	0
268	20230609	170800	266886500	187600	187600	187600	187600	0
269	20230609	170700	266886500	187600	187600	187600	187600	0
270	20230609	170600	266886500	187600	187600	187600	187600	0
271	20230609	170500	266886500	187600	187600	187600	187600	0
272	20230609	170400	266886500	187600	187600	187600	187600	1
273	20230609	170300	266886500	187600	187600	187600	187600	0
274	20230609	170200	266886500	187600	187600	187600	187600	0
275	20230609	170100	266886500	187600	187600	187600	187600	0
276	20230609	170000	266886500	187600	187600	187600	187600	0
277	20230609	165900	266886500	187600	187600	187600	187600	0
278	20230609	165800	266886500	187600	187600	187600	187600	0
279	20230609	165700	266886500	187600	187600	187600	187600	0
280	20230609	165600	266886500	187600	187600	187600	187600	0
281	20230609	165500	266886500	187600	187600	187600	187600	0
282	20230609	165400	266886500	187600	187600	187600	187600	0
283	20230609	165300	266886500	187600	187600	187600	187600	0
284	20230609	165200	266886500	187600	187600	187600	187600	0
285	20230609	165100	266886500	187600	187600	187600	187600	0
286	20230609	165000	266886500	187600	187600	187600	187600	0
287	20230609	164900	266886500	187600	187600	187600	187600	0
288	20230609	164800	266886500	187600	187600	187600	187600	0
289	20230609	164700	266886500	187600	187600	187600	187600	0
290	20230609	164600	266886500	187600	187600	187600	187600	0
291	20230609	164500	266886500	187600	187600	187600	187600	0
292	20230609	164400	266886500	187600	187600	187600	187600	0
293	20230609	164300	266886500	187600	187600	187600	187600	0
294	20230609	164200	266886500	187600	187600	187600	187600	0
295	20230609	164100	266886500	187600	187600	187600	187600	0
296	20230609	164000	266886500	187600	187600	187600	187600	0
297	20230609	163900	266886500	187600	187600	187600	187600	0
298	20230609	163800	266886500	187600	187600	187600	187600	0
299	20230609	163700	266886500	187600	187600	187600	187600	0
300	20230609	163600	266886500	187600	187600	187600	187600	0
301	20230609	163500	266886500	187600	187600	187600	187600	0
302	20230609	163400	266886500	187600	187600	187600	187600	1
303	20230609	163300	266886500	187600	187600	187600	187600	0
304	20230609	163200	266886500	187600	187600	187600	187600	0
305	20230609	163100	266886500	187600	187600	187600	187600	0
306	20230609	163000	266886500	187600	187600	187600	187600	0
307	20230609	162900	266886500	187600	187600	187600	187600	0
308	20230609	162800	266886500	187600	187600	187600	187600	0
309	20230609	162700	266886500	187600	187600	187600	187600	0
310	20230609	162600	266886500	187600	187600	187600	187600	0
311	20230609	162500	266886500	187600	187600	187600	187600	0
312	20230609	162400	266886500	187600	187600	187600	187600	0
313	20230609	162300	266886500	187600	187600	187600	187600	0
314	20230609	162200	266886500	187600	187600	187600	187600	0
315	20230609	162100	266886500	187600	187600	187600	187600	0
316	20230609	162000	266886500	187600	187600	187600	187600	0
317	20230609	161900	266886500	187600	187600	187600	187600	0
318	20230609	161800	266886500	187600	187600	187600	187600	0
319	20230609	161700	266886500	187600	187600	187600	187600	0
320	20230609	161600	266886500	187600	187600	187600	187600	0
321	20230609	161500	266886500	187600	187600	187600	187600	0
322	20230609	161400	266886500	187600	187600	187600	187600	0
323	20230609	161300	266886500	187600	187600	187600	187600	0
324	20230609	161200	266886500	187600	187600	187600	187600	0
325	20230609	161100	266886500	187600	187600	187600	187600	0
326	20230609	161000	266886500	187600	187600	187600	187600	0
327	20230609	160900	266886500	187600	187600	187600	187600	0
328	20230609	160800	266886500	187600	187600	187600	187600	0
329	20230609	160700	266886500	187600	187600	187600	187600	0
330	20230609	160600	266886500	187600	187600	187600	187600	0
331	20230609	160500	266886500	187600	187600	187600	187600	0
332	20230609	160400	266886500	187600	187600	187600	187600	1
333	20230609	160300	266886500	187600	187600	187600	187600	0
334	20230609	160200	266886500	187600	187600	187600	187600	0
335	20230609	160100	266886500	187600	187600	187600	187600	0
336	20230609	160000	266886500	187600	187600	187600	187600	0
337	20230609	155900	266886500	187600	187600	187600	187600	0
338	20230609	155800	266886500	187600	187600	187600	187600	0
339	20230609	155700	266886500	187600	187600	187600	187600	0
340	20230609	155600	266886500	187600	187600	187600	187600	0
341	20230609	155500	266886500	187600	187600	187600	187600	0
342	20230609	155400	266886500	187600	187600	187600	187600	0
343	20230609	155300	266886500	187600	187600	187600	187600	0
344	20230609	155200	266886500	187600	187600	187600	187600	0
345	20230609	155100	266886500	187600	187600	187600	187600	0
346	20230609	155000	266886500	187600	187600	187600	187600	0
347	20230609	154900	266886500	187600	187600	187600	187600	0
348	20230609	154800	266886500	187600	187600	187600	187600	0
349	20230609	154700	266886500	187600	187600	187600	187600	0
350	20230609	154600	266886500	187600	187600	187600	187600	0
351	20230609	154500	266886500	187600	187600	187600	187600	0
352	20230609	154400	266886500	187600	187600	187600	187600	0
353	20230609	154300	266886500	187600	187600	187600	187600	0
354	20230609	154200	266886500	187600	187600	187600	187600	0
355	20230609	154100	266886500	187600	187600	187600	187600	0
356	20230609	154000	266886500	187600	187600	187600	187600	0
357	20230609	153900	266886500	187600	187600	187600	187600	0
358	20230609	153800	266886500	187600	187600	187600	187600	0
359	20230609	153700	266886500	187600	187600	187600	187600	0
360	20230609	153600	266886500	187600	187600	187600	187600	0
361	20230609	153500	266886500	187600	187600	187600	187600	0
362	20230609	153400	266886500	187600	187600	187600	187600	1
363	20230609	153300	266886500	187600	187600	187600	187600	0
364	20230609	153200	266886500	187600	187600	187600	187600	0
365	20230609	153100	266886500	187600	187600	187600	187600	0
366	20230609	153000	266886500	187600	187600	187600	187600	1
367	20230609	152900	266698900	187700	187700	187700	187700	0
368	20230609	152800	266698900	187700	187700	187700	187700	0
369	20230609	152700	266698900	187700	187700	187700	187700	0
370	20230609	152600	266698900	187700	187700	187700	187700	0
371	20230609	152500	266698900	187700	187700	187700	187700	0
372	20230609	152400	266698900	187700	187700	187700	187700	0
373	20230609	152300	266698900	187700	187700	187700	187700	0
374	20230609	152200	266698900	187700	187700	187700	187700	0
375	20230609	152100	266698900	187700	187700	187700	187700	0
376	20230609	152000	266698900	187700	187700	187700	187700	0
377	20230609	151900	266698900	187700	187500	187700	187500	113
378	20230609	151800	245492900	187600	187600	187600	187600	1
379	20230609	151700	245305300	187600	187600	187600	187600	2
380	20230609	151600	244930100	187600	187500	187600	187500	12
381	20230609	151500	242679900	187600	187600	187600	187600	1
382	20230609	151400	242492300	187500	187500	187500	187500	0
383	20230609	151300	242492300	187500	187500	187500	187500	0
384	20230609	151200	242492300	187500	187500	187500	187500	0
385	20230609	151100	242492300	187500	187500	187500	187500	5
386	20230609	151000	241554800	187600	187600	187600	187600	1
387	20230609	150900	241367200	187600	187600	187600	187600	2
388	20230609	150800	240992000	187600	187600	187600	187600	2
389	20230609	150700	240616800	187600	187600	187600	187600	0
390	20230609	150600	240616800	187600	187600	187600	187600	0
391	20230609	150500	240616800	187600	187600	187600	187600	1
392	20230609	150400	240429200	187500	187500	187500	187500	0
393	20230609	150300	240429200	187500	187500	187500	187500	0
394	20230609	150200	240429200	187500	187500	187500	187500	0
395	20230609	150100	240429200	187500	187500	187500	187500	6
396	20230609	150000	239304200	187600	187500	187600	187500	51
397	20230609	145900	229741600	187500	187500	187500	187500	0
398	20230609	145800	229741600	187500	187600	187600	187500	3
399	20230609	145700	229178900	187600	187600	187600	187600	0
400	20230609	145600	229178900	187600	187600	187600	187600	3
401	20230609	145500	228616100	187700	187700	187700	187700	0
402	20230609	145400	228616100	187700	187700	187700	187700	1
403	20230609	145300	228428400	187700	187700	187700	187700	0
404	20230609	145200	228428400	187700	187700	187700	187700	2
405	20230609	145100	228053000	187700	187700	187700	187700	0
406	20230609	145000	228053000	187700	187700	187700	187700	8
407	20230609	144900	226551400	187700	187700	187700	187700	0
408	20230609	144800	226551400	187700	187700	187700	187700	0
409	20230609	144700	226551400	187700	187700	187700	187700	1
410	20230609	144600	226363700	187700	187700	187700	187700	0
411	20230609	144500	226363700	187700	187700	187700	187700	0
412	20230609	144400	226363700	187700	187700	187700	187700	1
413	20230609	144300	226176000	187600	187600	187600	187600	0
414	20230609	144200	226176000	187600	187600	187600	187600	0
415	20230609	144100	226176000	187600	187600	187600	187600	0
416	20230609	144000	226176000	187600	187600	187600	187600	0
417	20230609	143900	226176000	187600	187600	187600	187600	0
418	20230609	143800	226176000	187600	187600	187600	187600	0
419	20230609	143700	226176000	187600	187600	187600	187600	0
420	20230609	143600	226176000	187600	187600	187600	187600	0
421	20230609	143500	226176000	187600	187600	187600	187600	0
422	20230609	143400	226176000	187600	187600	187600	187600	0
423	20230609	143300	226176000	187600	187600	187600	187600	0
424	20230609	143200	226176000	187600	187600	187600	187600	0
425	20230609	143100	226176000	187600	187600	187600	187600	0
426	20230609	143000	226176000	187600	187600	187600	187600	0
427	20230609	142900	226176000	187600	187600	187600	187600	3
428	20230609	142800	225613200	187500	187500	187500	187500	0
429	20230609	142700	225613200	187500	187500	187500	187500	0
430	20230609	142600	225613200	187500	187500	187500	187500	31
431	20230609	142500	219800700	187600	187600	187600	187600	1
432	20230609	142400	219613100	187500	187500	187500	187500	2
433	20230609	142300	219238100	187500	187500	187500	187500	0
434	20230609	142200	219238100	187500	187500	187500	187500	2
435	20230609	142100	218863100	187500	187500	187500	187500	0
436	20230609	142000	218863100	187500	187500	187500	187500	0
437	20230609	141900	218863100	187500	187500	187500	187500	1
438	20230609	141800	218675600	187500	187500	187500	187500	0
439	20230609	141700	218675600	187500	187500	187500	187500	4
440	20230609	141600	217925600	187500	187500	187500	187500	0
441	20230609	141500	217925600	187500	187500	187500	187500	33
442	20230609	141400	211738100	187400	187400	187400	187400	6
443	20230609	141300	210613700	187500	187500	187500	187500	1
444	20230609	141200	210426200	187500	187500	187500	187500	0
445	20230609	141100	210426200	187500	187500	187500	187500	0
446	20230609	141000	210426200	187500	187500	187500	187500	0
447	20230609	140900	210426200	187500	187500	187500	187500	0
448	20230609	140800	210426200	187500	187500	187500	187500	0
449	20230609	140700	210426200	187500	187500	187500	187500	0
450	20230609	140600	210426200	187500	187500	187500	187500	0
451	20230609	140500	210426200	187500	187500	187500	187500	0
452	20230609	140400	210426200	187500	187500	187500	187500	0
453	20230609	140300	210426200	187500	187500	187500	187500	1
454	20230609	140200	210238700	187500	187500	187500	187500	0
455	20230609	140100	210238700	187500	187500	187500	187500	0
456	20230609	140000	210238700	187500	187500	187500	187500	9
457	20230609	135900	208551200	187500	187500	187500	187500	0
458	20230609	135800	208551200	187500	187500	187500	187500	0
459	20230609	135700	208551200	187500	187500	187500	187500	41
460	20230609	135600	200863700	187600	187600	187600	187600	0
461	20230609	135500	200863700	187600	187600	187600	187600	1
462	20230609	135400	200676100	187500	187500	187500	187500	0
463	20230609	135300	200676100	187500	187500	187500	187500	0
464	20230609	135200	200676100	187500	187500	187500	187500	0
465	20230609	135100	200676100	187500	187500	187500	187500	13
466	20230609	135000	198238600	187500	187500	187500	187500	6
467	20230609	134900	197113600	187600	187600	187600	187600	0
468	20230609	134800	197113600	187600	187600	187600	187600	12
469	20230609	134700	194862400	187700	187700	187700	187700	0
470	20230609	134600	194862400	187700	187700	187700	187700	0
471	20230609	134500	194862400	187700	187600	187700	187600	14
472	20230609	134400	192235300	187600	187600	187600	187600	33
473	20230609	134300	186044500	187600	187600	187600	187600	0
474	20230609	134200	186044500	187600	187600	187600	187600	0
475	20230609	134100	186044500	187600	187600	187600	187600	0
476	20230609	134000	186044500	187600	187600	187600	187600	0
477	20230609	133900	186044500	187600	187600	187600	187600	0
478	20230609	133800	186044500	187600	187600	187600	187600	1
479	20230609	133700	185856900	187600	187600	187600	187600	0
480	20230609	133600	185856900	187600	187600	187600	187600	0
481	20230609	133500	185856900	187600	187600	187600	187600	0
482	20230609	133400	185856900	187600	187600	187600	187600	0
483	20230609	133300	185856900	187600	187600	187600	187600	0
484	20230609	133200	185856900	187600	187600	187600	187600	0
485	20230609	133100	185856900	187600	187600	187600	187600	3
486	20230609	133000	185294100	187700	187700	187700	187700	3
487	20230609	132900	184731000	187600	187600	187600	187600	0
488	20230609	132800	184731000	187600	187600	187600	187600	0
489	20230609	132700	184731000	187600	187600	187600	187600	0
490	20230609	132600	184731000	187600	187600	187600	187600	0
491	20230609	132500	184731000	187600	187600	187600	187600	0
492	20230609	132400	184731000	187600	187600	187600	187600	0
493	20230609	132300	184731000	187600	187600	187600	187600	24
494	20230609	132200	180228600	187500	187500	187500	187500	0
495	20230609	132100	180228600	187500	187500	187500	187500	0
496	20230609	132000	180228600	187500	187500	187500	187500	0
497	20230609	131900	180228600	187500	187500	187500	187500	0
498	20230609	131800	180228600	187500	187500	187500	187500	0
499	20230609	131700	180228600	187500	187500	187500	187500	0
500	20230609	131600	180228600	187500	187500	187500	187500	0
501	20230609	131500	180228600	187500	187500	187500	187500	0
502	20230609	131400	180228600	187500	187500	187500	187500	0
503	20230609	131300	180228600	187500	187500	187500	187500	0
504	20230609	131200	180228600	187500	187500	187500	187500	1
505	20230609	131100	180041100	187600	187600	187600	187600	0
506	20230609	131000	180041100	187600	187600	187600	187600	0
507	20230609	130900	180041100	187600	187600	187600	187600	0
508	20230609	130800	180041100	187600	187600	187600	187600	0
509	20230609	130700	180041100	187600	187600	187600	187600	0
510	20230609	130600	180041100	187600	187600	187600	187600	0
511	20230609	130500	180041100	187600	187600	187600	187600	11
512	20230609	130400	177977500	187500	187500	187500	187500	0
513	20230609	130300	177977500	187500	187500	187500	187500	0
514	20230609	130200	177977500	187500	187500	187500	187500	1
515	20230609	130100	177790000	187600	187600	187600	187600	0
516	20230609	130000	177790000	187600	187600	187600	187600	0
517	20230609	125900	177790000	187600	187600	187600	187600	0
518	20230609	125800	177790000	187600	187600	187600	187600	0
519	20230609	125700	177790000	187600	187600	187600	187600	0
520	20230609	125600	177790000	187600	187500	187600	187500	191
521	20230609	125500	141976700	187500	187500	187500	187500	0
522	20230609	125400	141976700	187500	187500	187500	187500	1
523	20230609	125300	141789200	187600	187600	187600	187600	0
524	20230609	125200	141789200	187600	187600	187600	187600	0
525	20230609	125100	141789200	187600	187600	187600	187600	0
526	20230609	125000	141789200	187600	187600	187600	187600	0
527	20230609	124900	141789200	187600	187600	187600	187600	0
528	20230609	124800	141789200	187600	187600	187600	187600	0
529	20230609	124700	141789200	187600	187600	187600	187600	0
530	20230609	124600	141789200	187600	187600	187600	187600	0
531	20230609	124500	141789200	187600	187600	187600	187600	0
532	20230609	124400	141789200	187600	187600	187600	187600	0
533	20230609	124300	141789200	187600	187600	187600	187600	7
534	20230609	124200	140476000	187500	187500	187500	187500	6
535	20230609	124100	139351000	187500	187500	187500	187500	4
536	20230609	124000	138601000	187500	187500	187500	187500	0
537	20230609	123900	138601000	187500	187500	187500	187500	0
538	20230609	123800	138601000	187500	187500	187500	187500	1
539	20230609	123700	138413500	187500	187500	187500	187500	0
540	20230609	123600	138413500	187500	187500	187500	187500	0
541	20230609	123500	138413500	187500	187500	187500	187500	6
542	20230609	123400	137288500	187500	187500	187500	187500	0
543	20230609	123300	137288500	187500	187500	187500	187500	0
544	20230609	123200	137288500	187500	187500	187500	187500	1
545	20230609	123100	137101000	187500	187500	187500	187500	1
546	20230609	123000	136913500	187500	187500	187500	187500	0
547	20230609	122900	136913500	187500	187500	187500	187500	0
548	20230609	122800	136913500	187500	187500	187500	187500	0
549	20230609	122700	136913500	187500	187500	187500	187500	0
550	20230609	122600	136913500	187500	187500	187500	187500	0
551	20230609	122500	136913500	187500	187500	187500	187500	0
552	20230609	122400	136913500	187500	187500	187500	187500	2
553	20230609	122300	136538500	187500	187500	187500	187500	0
554	20230609	122200	136538500	187500	187500	187500	187500	0
555	20230609	122100	136538500	187500	187500	187500	187500	0
556	20230609	122000	136538500	187500	187500	187500	187500	7
557	20230609	121900	135226000	187500	187500	187500	187500	0
558	20230609	121800	135226000	187500	187500	187500	187500	0
559	20230609	121700	135226000	187500	187500	187500	187500	0
560	20230609	121600	135226000	187500	187500	187500	187500	0
561	20230609	121500	135226000	187500	187500	187500	187500	0
562	20230609	121400	135226000	187500	187500	187500	187500	0
563	20230609	121300	135226000	187500	187500	187500	187500	0
564	20230609	121200	135226000	187500	187500	187500	187500	0
565	20230609	121100	135226000	187500	187500	187500	187500	1
566	20230609	121000	135038500	187500	187500	187500	187500	0
567	20230609	120900	135038500	187500	187500	187500	187500	0
568	20230609	120800	135038500	187500	187500	187500	187500	0
569	20230609	120700	135038500	187500	187500	187500	187500	10
570	20230609	120600	133163500	187600	187600	187600	187600	0
571	20230609	120500	133163500	187600	187600	187600	187600	0
572	20230609	120400	133163500	187600	187600	187600	187600	0
573	20230609	120300	133163500	187600	187600	187600	187600	7
574	20230609	120200	131850300	187500	187500	187500	187500	0
575	20230609	120100	131850300	187500	187500	187500	187500	2
576	20230609	120000	131475300	187500	187500	187500	187500	0
577	20230609	115900	131475300	187500	187500	187500	187500	0
578	20230609	115800	131475300	187500	187500	187500	187500	1
579	20230609	115700	131287800	187600	187600	187600	187600	1
580	20230609	115600	131100200	187500	187500	187500	187500	6
581	20230609	115500	129975200	187500	187500	187500	187500	0
582	20230609	115400	129975200	187500	187500	187500	187500	1
583	20230609	115300	129787700	187500	187500	187500	187500	0
584	20230609	115200	129787700	187500	187500	187500	187500	0
585	20230609	115100	129787700	187500	187500	187500	187500	0
586	20230609	115000	129787700	187500	187500	187500	187500	7
587	20230609	114900	128475200	187500	187500	187500	187500	0
588	20230609	114800	128475200	187500	187500	187500	187500	0
589	20230609	114700	128475200	187500	187500	187500	187500	0
590	20230609	114600	128475200	187500	187500	187500	187500	0
591	20230609	114500	128475200	187500	187500	187500	187500	0
592	20230609	114400	128475200	187500	187500	187500	187500	0
593	20230609	114300	128475200	187500	187500	187500	187500	0
594	20230609	114200	128475200	187500	187500	187500	187500	0
595	20230609	114100	128475200	187500	187500	187500	187500	0
596	20230609	114000	128475200	187500	187500	187500	187500	0
597	20230609	113900	128475200	187500	187500	187500	187500	0
598	20230609	113800	128475200	187500	187500	187500	187500	0
599	20230609	113700	128475200	187500	187500	187500	187500	0
600	20230609	113600	128475200	187500	187500	187500	187500	0
601	20230609	113500	128475200	187500	187500	187500	187500	0
602	20230609	113400	128475200	187500	187500	187500	187500	0
603	20230609	113300	128475200	187500	187500	187500	187500	0
604	20230609	113200	128475200	187500	187500	187500	187500	6
605	20230609	113100	127350200	187500	187500	187500	187500	0
606	20230609	113000	127350200	187500	187500	187500	187500	0
607	20230609	112900	127350200	187500	187500	187500	187500	1
608	20230609	112800	127162700	187500	187500	187500	187500	1
609	20230609	112700	126975200	187500	187500	187500	187500	0
610	20230609	112600	126975200	187500	187500	187500	187500	0
611	20230609	112500	126975200	187500	187500	187500	187500	0
612	20230609	112400	126975200	187500	187500	187500	187500	1
613	20230609	112300	126787700	187500	187500	187500	187500	0
614	20230609	112200	126787700	187500	187500	187500	187500	0
615	20230609	112100	126787700	187500	187500	187500	187500	0
616	20230609	112000	126787700	187500	187500	187500	187500	0
617	20230609	111900	126787700	187500	187500	187500	187500	0
618	20230609	111800	126787700	187500	187500	187500	187500	0
619	20230609	111700	126787700	187500	187500	187500	187500	0
620	20230609	111600	126787700	187500	187500	187500	187500	0
621	20230609	111500	126787700	187500	187500	187500	187500	0
622	20230609	111400	126787700	187500	187500	187500	187500	0
623	20230609	111300	126787700	187500	187500	187500	187500	1
624	20230609	111200	126600200	187600	187600	187600	187600	0
625	20230609	111100	126600200	187600	187600	187600	187600	0
626	20230609	111000	126600200	187600	187600	187600	187600	0
627	20230609	110900	126600200	187600	187600	187600	187600	7
628	20230609	110800	125287000	187700	187700	187700	187500	183
629	20230609	110700	90949500	187700	187700	187700	187700	0
630	20230609	110600	90949500	187700	187700	187700	187700	1
631	20230609	110500	90761800	187800	187800	187800	187800	0
632	20230609	110400	90761800	187800	187800	187800	187800	0
633	20230609	110300	90761800	187800	187800	187800	187800	0
634	20230609	110200	90761800	187800	187800	187800	187800	0
635	20230609	110100	90761800	187800	187800	187800	187800	0
636	20230609	110000	90761800	187800	187800	187800	187800	0
637	20230609	105900	90761800	187800	187800	187800	187800	0
638	20230609	105800	90761800	187800	187800	187800	187800	0
639	20230609	105700	90761800	187800	187800	187800	187800	0
640	20230609	105600	90761800	187800	187800	187800	187800	0
641	20230609	105500	90761800	187800	187800	187800	187800	0
642	20230609	105400	90761800	187800	187800	187800	187800	0
643	20230609	105300	90761800	187800	187800	187800	187800	0
644	20230609	105200	90761800	187800	187800	187800	187800	0
645	20230609	105100	90761800	187800	187800	187800	187800	0
646	20230609	105000	90761800	187800	187800	187800	187800	0
647	20230609	104900	90761800	187800	187800	187800	187800	0
648	20230609	104800	90761800	187800	187800	187800	187800	0
649	20230609	104700	90761800	187800	187800	187800	187800	0
650	20230609	104600	90761800	187800	187800	187800	187800	0
651	20230609	104500	90761800	187800	187800	187800	187800	0
652	20230609	104400	90761800	187800	187800	187800	187800	0
653	20230609	104300	90761800	187800	187800	187800	187800	0
654	20230609	104200	90761800	187800	187700	187800	187700	114
655	20230609	104100	69363000	187700	187700	187700	187700	0
656	20230609	104000	69363000	187700	187700	187700	187700	0
657	20230609	103900	69363000	187700	187700	187700	187700	0
658	20230609	103800	69363000	187700	187700	187700	187700	0
659	20230609	103700	69363000	187700	187500	187700	187500	51
660	20230609	103600	59798500	187500	187500	187500	187500	0
661	20230609	103500	59798500	187500	187500	187500	187500	0
662	20230609	103400	59798500	187500	187500	187500	187500	0
663	20230609	103300	59798500	187500	187500	187500	187500	0
664	20230609	103200	59798500	187500	187500	187500	187500	0
665	20230609	103100	59798500	187500	187500	187500	187500	0
666	20230609	103000	59798500	187500	187500	187500	187500	0
667	20230609	102900	59798500	187500	187500	187500	187500	0
668	20230609	102800	59798500	187500	187500	187500	187500	0
669	20230609	102700	59798500	187500	187500	187500	187500	0
670	20230609	102600	59798500	187500	187500	187500	187500	0
671	20230609	102500	59798500	187500	187500	187500	187500	0
672	20230609	102400	59798500	187500	187500	187500	187500	0
673	20230609	102300	59798500	187500	187500	187500	187500	0
674	20230609	102200	59798500	187500	187500	187500	187500	0
675	20230609	102100	59798500	187500	187500	187500	187500	0
676	20230609	102000	59798500	187500	187500	187500	187500	0
677	20230609	101900	59798500	187500	187500	187500	187500	0
678	20230609	101800	59798500	187500	187500	187500	187500	0
679	20230609	101700	59798500	187500	187500	187500	187500	0
680	20230609	101600	59798500	187500	187500	187500	187500	1
681	20230609	101500	59611000	187700	187700	187700	187700	0
682	20230609	101400	59611000	187700	187700	187700	187700	0
683	20230609	101300	59611000	187700	187700	187700	187700	0
684	20230609	101200	59611000	187700	187700	187700	187700	0
685	20230609	101100	59611000	187700	187700	187700	187700	0
686	20230609	101000	59611000	187700	187700	187700	187700	0
687	20230609	100900	59611000	187700	187700	187700	187700	0
688	20230609	100800	59611000	187700	187700	187700	187700	0
689	20230609	100700	59611000	187700	187700	187700	187700	3
690	20230609	100600	59047900	187500	187500	187500	187500	0
691	20230609	100500	59047900	187500	187500	187500	187500	0
692	20230609	100400	59047900	187500	187500	187500	187500	0
693	20230609	100300	59047900	187500	187500	187500	187500	6
694	20230609	100200	57922900	187600	187600	187600	187600	0
695	20230609	100100	57922900	187600	187600	187600	187600	0
696	20230609	100000	57922900	187600	187500	187600	187500	84
697	20230609	095900	42172200	187500	187500	187500	187500	6
698	20230609	095800	41047200	187500	187500	187500	187500	8
699	20230609	095700	39547200	187500	187500	187500	187500	0
700	20230609	095600	39547200	187500	187500	187500	187500	0
701	20230609	095500	39547200	187500	187500	187500	187500	0
702	20230609	095400	39547200	187500	187500	187500	187500	0
703	20230609	095300	39547200	187500	187500	187500	187500	0
704	20230609	095200	39547200	187500	187500	187500	187500	0
705	20230609	095100	39547200	187500	187500	187500	187500	2
706	20230609	095000	39172200	187500	187500	187500	187500	1
707	20230609	094900	38984700	187300	187300	187300	187300	0
708	20230609	094800	38984700	187300	187300	187300	187300	0
709	20230609	094700	38984700	187300	187300	187300	187300	0
710	20230609	094600	38984700	187300	187300	187300	187300	0
711	20230609	094500	38984700	187300	187300	187300	187300	1
712	20230609	094400	38797400	187400	187400	187400	187400	7
713	20230609	094300	37485600	187600	187600	187600	187600	0
714	20230609	094200	37485600	187600	187600	187600	187600	0
715	20230609	094100	37485600	187600	187600	187600	187600	0
716	20230609	094000	37485600	187600	187600	187600	187600	1
717	20230609	093900	37298000	187300	187300	187300	187300	0
718	20230609	093800	37298000	187300	187300	187300	187300	0
719	20230609	093700	37298000	187300	187300	187300	187300	0
720	20230609	093600	37298000	187300	187300	187300	187300	1
721	20230609	093500	37110700	187500	187400	187500	187400	89
722	20230609	093400	20431300	187500	187400	187500	187400	15
723	20230609	093300	17619600	187500	187500	187500	187500	0
724	20230609	093200	17619600	187500	187500	187500	187500	1
725	20230609	093100	17432100	187400	187400	187400	187400	0
726	20230609	093000	17432100	187400	187400	187400	187400	0
727	20230609	092900	17432100	187400	187400	187400	187400	0
728	20230609	092800	17432100	187400	187400	187400	187400	31
729	20230609	092700	11622700	187400	187400	187400	187400	1
730	20230609	092600	11435300	187400	187400	187400	187400	0
731	20230609	092500	11435300	187400	187400	187400	187400	1
732	20230609	092400	11247900	187400	187400	187400	187400	0
733	20230609	092300	11247900	187400	187400	187400	187400	0
734	20230609	092200	11247900	187400	187400	187400	187400	0
735	20230609	092100	11247900	187400	187400	187400	187400	0
736	20230609	092000	11247900	187400	187400	187400	187400	1
737	20230609	091900	11060500	187900	187900	187900	187900	0
738	20230609	091800	11060500	187900	187900	187900	187900	0
739	20230609	091700	11060500	187900	187900	187900	187900	0
740	20230609	091600	11060500	187900	187900	187900	187900	0
741	20230609	091500	11060500	187900	187900	187900	187900	0
742	20230609	091400	11060500	187900	187900	187900	187900	0
743	20230609	091300	11060500	187900	187900	187900	187900	0
744	20230609	091200	11060500	187900	187900	187900	187900	0
745	20230609	091100	11060500	187900	187900	187900	187900	0
746	20230609	091000	11060500	187900	187800	187900	187800	8
747	20230609	090900	9557400	187400	187400	187400	187400	1
748	20230609	090800	9370000	187400	187400	187400	187400	0
749	20230609	090700	9370000	187400	187400	187400	187400	0
750	20230609	090600	9370000	187400	187400	187400	187400	0
751	20230609	090500	9370000	187400	187400	187400	187400	0
752	20230609	090400	9370000	187400	187400	187400	187400	1
753	20230609	090300	9182600	187400	187400	187400	187400	0
754	20230609	090200	9182600	187400	187400	187400	187400	0
755	20230609	090100	9182600	187400	187400	187400	187400	48
756	20230609	090000	187400	187400	187400	187400	187400	1