KissMeData/048260/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	211200	923942400	187800	187800	187800	187800	162
3	20230601	211100	923942400	187800	187800	187800	187800	0
4	20230601	211000	923942400	187800	187800	187800	187800	0
5	20230601	210900	923942400	187800	187800	187800	187800	0
6	20230601	210800	923942400	187800	187800	187800	187800	0
7	20230601	210700	923942400	187800	187800	187800	187800	0
8	20230601	210600	923942400	187800	187800	187800	187800	0
9	20230601	210500	923942400	187800	187800	187800	187800	0
10	20230601	210400	923942400	187800	187800	187800	187800	0
11	20230601	210300	923942400	187800	187800	187800	187800	0
12	20230601	210200	923942400	187800	187800	187800	187800	0
13	20230601	210100	923942400	187800	187800	187800	187800	0
14	20230601	210000	923942400	187800	187800	187800	187800	0
15	20230601	205900	923942400	187800	187800	187800	187800	0
16	20230601	205800	923942400	187800	187800	187800	187800	0
17	20230601	205700	923942400	187800	187800	187800	187800	0
18	20230601	205600	923942400	187800	187800	187800	187800	0
19	20230601	205500	923942400	187800	187800	187800	187800	0
20	20230601	205400	923942400	187800	187800	187800	187800	0
21	20230601	205300	923942400	187800	187800	187800	187800	0
22	20230601	205200	923942400	187800	187800	187800	187800	0
23	20230601	205100	923942400	187800	187800	187800	187800	0
24	20230601	205000	923942400	187800	187800	187800	187800	0
25	20230601	204900	923942400	187800	187800	187800	187800	0
26	20230601	204800	923942400	187800	187800	187800	187800	0
27	20230601	204700	923942400	187800	187800	187800	187800	0
28	20230601	204600	923942400	187800	187800	187800	187800	0
29	20230601	204500	923942400	187800	187800	187800	187800	0
30	20230601	204400	923942400	187800	187800	187800	187800	0
31	20230601	204300	923942400	187800	187800	187800	187800	0
32	20230601	204200	923942400	187800	187800	187800	187800	162
33	20230601	204100	923942400	187800	187800	187800	187800	0
34	20230601	204000	923942400	187800	187800	187800	187800	0
35	20230601	203900	923942400	187800	187800	187800	187800	0
36	20230601	203800	923942400	187800	187800	187800	187800	0
37	20230601	203700	923942400	187800	187800	187800	187800	0
38	20230601	203600	923942400	187800	187800	187800	187800	0
39	20230601	203500	923942400	187800	187800	187800	187800	0
40	20230601	203400	923942400	187800	187800	187800	187800	0
41	20230601	203300	923942400	187800	187800	187800	187800	0
42	20230601	203200	923942400	187800	187800	187800	187800	0
43	20230601	203100	923942400	187800	187800	187800	187800	0
44	20230601	203000	923942400	187800	187800	187800	187800	0
45	20230601	202900	923942400	187800	187800	187800	187800	0
46	20230601	202800	923942400	187800	187800	187800	187800	0
47	20230601	202700	923942400	187800	187800	187800	187800	0
48	20230601	202600	923942400	187800	187800	187800	187800	0
49	20230601	202500	923942400	187800	187800	187800	187800	0
50	20230601	202400	923942400	187800	187800	187800	187800	0
51	20230601	202300	923942400	187800	187800	187800	187800	0
52	20230601	202200	923942400	187800	187800	187800	187800	0
53	20230601	202100	923942400	187800	187800	187800	187800	0
54	20230601	202000	923942400	187800	187800	187800	187800	0
55	20230601	201900	923942400	187800	187800	187800	187800	0
56	20230601	201800	923942400	187800	187800	187800	187800	0
57	20230601	201700	923942400	187800	187800	187800	187800	0
58	20230601	201600	923942400	187800	187800	187800	187800	0
59	20230601	201500	923942400	187800	187800	187800	187800	0
60	20230601	201400	923942400	187800	187800	187800	187800	0
61	20230601	201300	923942400	187800	187800	187800	187800	0
62	20230601	201200	923942400	187800	187800	187800	187800	162
63	20230601	201100	923942400	187800	187800	187800	187800	0
64	20230601	201000	923942400	187800	187800	187800	187800	0
65	20230601	200900	923942400	187800	187800	187800	187800	0
66	20230601	200800	923942400	187800	187800	187800	187800	0
67	20230601	200700	923942400	187800	187800	187800	187800	0
68	20230601	200600	923942400	187800	187800	187800	187800	0
69	20230601	200500	923942400	187800	187800	187800	187800	0
70	20230601	200400	923942400	187800	187800	187800	187800	0
71	20230601	200300	923942400	187800	187800	187800	187800	0
72	20230601	200200	923942400	187800	187800	187800	187800	0
73	20230601	200100	923942400	187800	187800	187800	187800	0
74	20230601	200000	923942400	187800	187800	187800	187800	0
75	20230601	195900	923942400	187800	187800	187800	187800	0
76	20230601	195800	923942400	187800	187800	187800	187800	0
77	20230601	195700	923942400	187800	187800	187800	187800	0
78	20230601	195600	923942400	187800	187800	187800	187800	0
79	20230601	195500	923942400	187800	187800	187800	187800	0
80	20230601	195400	923942400	187800	187800	187800	187800	0
81	20230601	195300	923942400	187800	187800	187800	187800	0
82	20230601	195200	923942400	187800	187800	187800	187800	0
83	20230601	195100	923942400	187800	187800	187800	187800	0
84	20230601	195000	923942400	187800	187800	187800	187800	0
85	20230601	194900	923942400	187800	187800	187800	187800	0
86	20230601	194800	923942400	187800	187800	187800	187800	0
87	20230601	194700	923942400	187800	187800	187800	187800	0
88	20230601	194600	923942400	187800	187800	187800	187800	0
89	20230601	194500	923942400	187800	187800	187800	187800	0
90	20230601	194400	923942400	187800	187800	187800	187800	0
91	20230601	194300	923942400	187800	187800	187800	187800	0
92	20230601	194200	923942400	187800	187800	187800	187800	162
93	20230601	194100	923942400	187800	187800	187800	187800	0
94	20230601	194000	923942400	187800	187800	187800	187800	0
95	20230601	193900	923942400	187800	187800	187800	187800	0
96	20230601	193800	923942400	187800	187800	187800	187800	0
97	20230601	193700	923942400	187800	187800	187800	187800	0
98	20230601	193600	923942400	187800	187800	187800	187800	0
99	20230601	193500	923942400	187800	187800	187800	187800	0
100	20230601	193400	923942400	187800	187800	187800	187800	0
101	20230601	193300	923942400	187800	187800	187800	187800	0
102	20230601	193200	923942400	187800	187800	187800	187800	0
103	20230601	193100	923942400	187800	187800	187800	187800	0
104	20230601	193000	923942400	187800	187800	187800	187800	0
105	20230601	192900	923942400	187800	187800	187800	187800	0
106	20230601	192800	923942400	187800	187800	187800	187800	0
107	20230601	192700	923942400	187800	187800	187800	187800	0
108	20230601	192600	923942400	187800	187800	187800	187800	0
109	20230601	192500	923942400	187800	187800	187800	187800	0
110	20230601	192400	923942400	187800	187800	187800	187800	0
111	20230601	192300	923942400	187800	187800	187800	187800	0
112	20230601	192200	923942400	187800	187800	187800	187800	0
113	20230601	192100	923942400	187800	187800	187800	187800	0
114	20230601	192000	923942400	187800	187800	187800	187800	0
115	20230601	191900	923942400	187800	187800	187800	187800	0
116	20230601	191800	923942400	187800	187800	187800	187800	0
117	20230601	191700	923942400	187800	187800	187800	187800	0
118	20230601	191600	923942400	187800	187800	187800	187800	0
119	20230601	191500	923942400	187800	187800	187800	187800	0
120	20230601	191400	923942400	187800	187800	187800	187800	0
121	20230601	191300	923942400	187800	187800	187800	187800	0
122	20230601	191200	923942400	187800	187800	187800	187800	162
123	20230601	191100	923942400	187800	187800	187800	187800	0
124	20230601	191000	923942400	187800	187800	187800	187800	0
125	20230601	190900	923942400	187800	187800	187800	187800	0
126	20230601	190800	923942400	187800	187800	187800	187800	0
127	20230601	190700	923942400	187800	187800	187800	187800	0
128	20230601	190600	923942400	187800	187800	187800	187800	0
129	20230601	190500	923942400	187800	187800	187800	187800	0
130	20230601	190400	923942400	187800	187800	187800	187800	0
131	20230601	190300	923942400	187800	187800	187800	187800	0
132	20230601	190200	923942400	187800	187800	187800	187800	0
133	20230601	190100	923942400	187800	187800	187800	187800	0
134	20230601	190000	923942400	187800	187800	187800	187800	0
135	20230601	185900	923942400	187800	187800	187800	187800	0
136	20230601	185800	923942400	187800	187800	187800	187800	0
137	20230601	185700	923942400	187800	187800	187800	187800	0
138	20230601	185600	923942400	187800	187800	187800	187800	0
139	20230601	185500	923942400	187800	187800	187800	187800	0
140	20230601	185400	923942400	187800	187800	187800	187800	0
141	20230601	185300	923942400	187800	187800	187800	187800	0
142	20230601	185200	923942400	187800	187800	187800	187800	0
143	20230601	185100	923942400	187800	187800	187800	187800	0
144	20230601	185000	923942400	187800	187800	187800	187800	0
145	20230601	184900	923942400	187800	187800	187800	187800	0
146	20230601	184800	923942400	187800	187800	187800	187800	0
147	20230601	184700	923942400	187800	187800	187800	187800	0
148	20230601	184600	923942400	187800	187800	187800	187800	0
149	20230601	184500	923942400	187800	187800	187800	187800	0
150	20230601	184400	923942400	187800	187800	187800	187800	0
151	20230601	184300	923942400	187800	187800	187800	187800	0
152	20230601	184200	923942400	187800	187800	187800	187800	162
153	20230601	184100	923942400	187800	187800	187800	187800	0
154	20230601	184000	923942400	187800	187800	187800	187800	0
155	20230601	183900	923942400	187800	187800	187800	187800	0
156	20230601	183800	923942400	187800	187800	187800	187800	0
157	20230601	183700	923942400	187800	187800	187800	187800	0
158	20230601	183600	923942400	187800	187800	187800	187800	0
159	20230601	183500	923942400	187800	187800	187800	187800	0
160	20230601	183400	923942400	187800	187800	187800	187800	0
161	20230601	183300	923942400	187800	187800	187800	187800	0
162	20230601	183200	923942400	187800	187800	187800	187800	0
163	20230601	183100	923942400	187800	187800	187800	187800	0
164	20230601	183000	923942400	187800	187800	187800	187800	0
165	20230601	182900	923942400	187800	187800	187800	187800	0
166	20230601	182800	923942400	187800	187800	187800	187800	0
167	20230601	182700	923942400	187800	187800	187800	187800	0
168	20230601	182600	923942400	187800	187800	187800	187800	0
169	20230601	182500	923942400	187800	187800	187800	187800	0
170	20230601	182400	923942400	187800	187800	187800	187800	0
171	20230601	182300	923942400	187800	187800	187800	187800	0
172	20230601	182200	923942400	187800	187800	187800	187800	0
173	20230601	182100	923942400	187800	187800	187800	187800	0
174	20230601	182000	923942400	187800	187800	187800	187800	0
175	20230601	181900	923942400	187800	187800	187800	187800	0
176	20230601	181800	923942400	187800	187800	187800	187800	0
177	20230601	181700	923942400	187800	187800	187800	187800	0
178	20230601	181600	923942400	187800	187800	187800	187800	0
179	20230601	181500	923942400	187800	187800	187800	187800	0
180	20230601	181400	923942400	187800	187800	187800	187800	0
181	20230601	181300	923942400	187800	187800	187800	187800	0
182	20230601	181200	923942400	187800	187800	187800	187800	162
183	20230601	181100	923942400	187800	187800	187800	187800	0
184	20230601	181000	923942400	187800	187800	187800	187800	0
185	20230601	180900	923942400	187800	187800	187800	187800	0
186	20230601	180800	923942400	187800	187800	187800	187800	0
187	20230601	180700	923942400	187800	187800	187800	187800	0
188	20230601	180600	923942400	187800	187800	187800	187800	0
189	20230601	180500	923942400	187800	187800	187800	187800	0
190	20230601	180400	923942400	187800	187800	187800	187800	0
191	20230601	180300	923942400	187800	187800	187800	187800	0
192	20230601	180200	923942400	187800	187800	187800	187800	0
193	20230601	180100	923942400	187800	187800	187800	187800	0
194	20230601	180000	923942400	187800	187800	187800	187800	0
195	20230601	175900	923942400	187800	187800	187800	187800	0
196	20230601	175800	923942400	187800	187800	187800	187800	0
197	20230601	175700	923942400	187800	187800	187800	187800	0
198	20230601	175600	923942400	187800	187800	187800	187800	0
199	20230601	175500	923942400	187800	187800	187800	187800	0
200	20230601	175400	923942400	187800	187800	187800	187800	0
201	20230601	175300	923942400	187800	187800	187800	187800	0
202	20230601	175200	923942400	187800	187800	187800	187800	0
203	20230601	175100	923942400	187800	187800	187800	187800	0
204	20230601	175000	923942400	187800	187800	187800	187800	0
205	20230601	174900	923942400	187800	187800	187800	187800	0
206	20230601	174800	923942400	187800	187800	187800	187800	0
207	20230601	174700	923942400	187800	187800	187800	187800	0
208	20230601	174600	923942400	187800	187800	187800	187800	0
209	20230601	174500	923942400	187800	187800	187800	187800	0
210	20230601	174400	923942400	187800	187800	187800	187800	0
211	20230601	174300	923942400	187800	187800	187800	187800	0
212	20230601	174200	923942400	187800	187800	187800	187800	162
213	20230601	174100	923942400	187800	187800	187800	187800	0
214	20230601	174000	923942400	187800	187800	187800	187800	0
215	20230601	173900	923942400	187800	187800	187800	187800	0
216	20230601	173800	923942400	187800	187800	187800	187800	0
217	20230601	173700	923942400	187800	187800	187800	187800	0
218	20230601	173600	923942400	187800	187800	187800	187800	0
219	20230601	173500	923942400	187800	187800	187800	187800	0
220	20230601	173400	923942400	187800	187800	187800	187800	0
221	20230601	173300	923942400	187800	187800	187800	187800	0
222	20230601	173200	923942400	187800	187800	187800	187800	0
223	20230601	173100	923942400	187800	187800	187800	187800	0
224	20230601	173000	923942400	187800	187800	187800	187800	0
225	20230601	172900	923942400	187800	187800	187800	187800	0
226	20230601	172800	923942400	187800	187800	187800	187800	0
227	20230601	172700	923942400	187800	187800	187800	187800	0
228	20230601	172600	923942400	187800	187800	187800	187800	0
229	20230601	172500	923942400	187800	187800	187800	187800	0
230	20230601	172400	923942400	187800	187800	187800	187800	0
231	20230601	172300	923942400	187800	187800	187800	187800	0
232	20230601	172200	923942400	187800	187800	187800	187800	0
233	20230601	172100	923942400	187800	187800	187800	187800	0
234	20230601	172000	923942400	187800	187800	187800	187800	0
235	20230601	171900	923942400	187800	187800	187800	187800	0
236	20230601	171800	923942400	187800	187800	187800	187800	0
237	20230601	171700	923942400	187800	187800	187800	187800	0
238	20230601	171600	923942400	187800	187800	187800	187800	0
239	20230601	171500	923942400	187800	187800	187800	187800	0
240	20230601	171400	923942400	187800	187800	187800	187800	0
241	20230601	171300	923942400	187800	187800	187800	187800	0
242	20230601	171200	923942400	187800	187800	187800	187800	162
243	20230601	171100	923942400	187800	187800	187800	187800	0
244	20230601	171000	923942400	187800	187800	187800	187800	0
245	20230601	170900	923942400	187800	187800	187800	187800	0
246	20230601	170800	923942400	187800	187800	187800	187800	0
247	20230601	170700	923942400	187800	187800	187800	187800	0
248	20230601	170600	923942400	187800	187800	187800	187800	0
249	20230601	170500	923942400	187800	187800	187800	187800	0
250	20230601	170400	923942400	187800	187800	187800	187800	0
251	20230601	170300	923942400	187800	187800	187800	187800	0
252	20230601	170200	923942400	187800	187800	187800	187800	0
253	20230601	170100	923942400	187800	187800	187800	187800	0
254	20230601	170000	923942400	187800	187800	187800	187800	0
255	20230601	165900	923942400	187800	187800	187800	187800	0
256	20230601	165800	923942400	187800	187800	187800	187800	0
257	20230601	165700	923942400	187800	187800	187800	187800	0
258	20230601	165600	923942400	187800	187800	187800	187800	0
259	20230601	165500	923942400	187800	187800	187800	187800	0
260	20230601	165400	923942400	187800	187800	187800	187800	0
261	20230601	165300	923942400	187800	187800	187800	187800	0
262	20230601	165200	923942400	187800	187800	187800	187800	0
263	20230601	165100	923942400	187800	187800	187800	187800	0
264	20230601	165000	923942400	187800	187800	187800	187800	0
265	20230601	164900	923942400	187800	187800	187800	187800	0
266	20230601	164800	923942400	187800	187800	187800	187800	0
267	20230601	164700	923942400	187800	187800	187800	187800	0
268	20230601	164600	923942400	187800	187800	187800	187800	0
269	20230601	164500	923942400	187800	187800	187800	187800	0
270	20230601	164400	923942400	187800	187800	187800	187800	0
271	20230601	164300	923942400	187800	187800	187800	187800	0
272	20230601	164200	923942400	187800	187800	187800	187800	162
273	20230601	164100	923942400	187800	187800	187800	187800	0
274	20230601	164000	923942400	187800	187800	187800	187800	0
275	20230601	163900	923942400	187800	187800	187800	187800	0
276	20230601	163800	923942400	187800	187800	187800	187800	0
277	20230601	163700	923942400	187800	187800	187800	187800	0
278	20230601	163600	923942400	187800	187800	187800	187800	0
279	20230601	163500	923942400	187800	187800	187800	187800	0
280	20230601	163400	923942400	187800	187800	187800	187800	0
281	20230601	163300	923942400	187800	187800	187800	187800	0
282	20230601	163200	923942400	187800	187800	187800	187800	0
283	20230601	163100	923942400	187800	187800	187800	187800	0
284	20230601	163000	923942400	187800	187800	187800	187800	0
285	20230601	162900	923942400	187800	187800	187800	187800	0
286	20230601	162800	923942400	187800	187800	187800	187800	0
287	20230601	162700	923942400	187800	187800	187800	187800	0
288	20230601	162600	923942400	187800	187800	187800	187800	0
289	20230601	162500	923942400	187800	187800	187800	187800	0
290	20230601	162400	923942400	187800	187800	187800	187800	0
291	20230601	162300	923942400	187800	187800	187800	187800	0
292	20230601	162200	923942400	187800	187800	187800	187800	0
293	20230601	162100	923942400	187800	187800	187800	187800	0
294	20230601	162000	923942400	187800	187800	187800	187800	0
295	20230601	161900	923942400	187800	187800	187800	187800	0
296	20230601	161800	923942400	187800	187800	187800	187800	0
297	20230601	161700	923942400	187800	187800	187800	187800	0
298	20230601	161600	923942400	187800	187800	187800	187800	0
299	20230601	161500	923942400	187800	187800	187800	187800	0
300	20230601	161400	923942400	187800	187800	187800	187800	0
301	20230601	161300	923942400	187800	187800	187800	187800	0
302	20230601	161200	923942400	187800	187800	187800	187800	162
303	20230601	161100	923942400	187800	187800	187800	187800	0
304	20230601	161000	923942400	187800	187800	187800	187800	0
305	20230601	160900	923942400	187800	187800	187800	187800	0
306	20230601	160800	923942400	187800	187800	187800	187800	0
307	20230601	160700	923942400	187800	187800	187800	187800	0
308	20230601	160600	923942400	187800	187800	187800	187800	0
309	20230601	160500	923942400	187800	187800	187800	187800	0
310	20230601	160400	923942400	187800	187800	187800	187800	0
311	20230601	160300	923942400	187800	187800	187800	187800	0
312	20230601	160200	923942400	187800	187800	187800	187800	0
313	20230601	160100	923942400	187800	187800	187800	187800	0
314	20230601	160000	923942400	187800	187800	187800	187800	0
315	20230601	155900	923942400	187800	187800	187800	187800	0
316	20230601	155800	923942400	187800	187800	187800	187800	0
317	20230601	155700	923942400	187800	187800	187800	187800	0
318	20230601	155600	923942400	187800	187800	187800	187800	0
319	20230601	155500	923942400	187800	187800	187800	187800	0
320	20230601	155400	923942400	187800	187800	187800	187800	0
321	20230601	155300	923942400	187800	187800	187800	187800	0
322	20230601	155200	923942400	187800	187800	187800	187800	0
323	20230601	155100	923942400	187800	187800	187800	187800	0
324	20230601	155000	923942400	187800	187800	187800	187800	0
325	20230601	154900	923942400	187800	187800	187800	187800	0
326	20230601	154800	923942400	187800	187800	187800	187800	0
327	20230601	154700	923942400	187800	187800	187800	187800	0
328	20230601	154600	923942400	187800	187800	187800	187800	0
329	20230601	154500	923942400	187800	187800	187800	187800	0
330	20230601	154400	923942400	187800	187800	187800	187800	0
331	20230601	154300	923942400	187800	187800	187800	187800	0
332	20230601	154200	923942400	187800	187800	187800	187800	162
333	20230601	154100	923942400	187800	187800	187800	187800	0
334	20230601	154000	923942400	187800	187800	187800	187800	0
335	20230601	153900	923942400	187800	187800	187800	187800	0
336	20230601	153800	923942400	187800	187800	187800	187800	0
337	20230601	153700	923942400	187800	187800	187800	187800	0
338	20230601	153600	923942400	187800	187800	187800	187800	0
339	20230601	153500	923942400	187800	187800	187800	187800	0
340	20230601	153400	923942400	187800	187800	187800	187800	0
341	20230601	153300	923942400	187800	187800	187800	187800	0
342	20230601	153200	923942400	187800	187800	187800	187800	0
343	20230601	153100	923942400	187800	187800	187800	187800	0
344	20230601	153000	923942400	187800	187800	187800	187800	162
345	20230601	152900	893518800	187200	187200	187200	187200	0
346	20230601	152800	893518800	187200	187200	187200	187200	0
347	20230601	152700	893518800	187200	187200	187200	187200	0
348	20230601	152600	893518800	187200	187200	187200	187200	0
349	20230601	152500	893518800	187200	187200	187200	187200	0
350	20230601	152400	893518800	187200	187200	187200	187200	0
351	20230601	152300	893518800	187200	187200	187200	187200	0
352	20230601	152200	893518800	187200	187200	187200	187200	0
353	20230601	152100	893518800	187200	187200	187200	187200	0
354	20230601	152000	893518800	187200	187200	187200	187200	0
355	20230601	151900	893518800	187200	187400	188100	187200	335
356	20230601	151800	830567600	187400	187400	187400	187400	2
357	20230601	151700	830192800	187300	187300	187300	187300	0
358	20230601	151600	830192800	187300	187400	187400	187300	9
359	20230601	151500	828506300	187300	187300	187300	187300	7
360	20230601	151400	827195200	187300	187300	187300	187300	0
361	20230601	151300	827195200	187300	187300	187300	187300	2
362	20230601	151200	826820600	187300	187300	187300	187300	0
363	20230601	151100	826820600	187300	187300	187300	187300	0
364	20230601	151000	826820600	187300	187300	187300	187300	2
365	20230601	150900	826446000	187300	187300	187300	187300	2
366	20230601	150800	826071400	187200	187300	187300	187200	3
367	20230601	150700	825509600	187300	187300	187300	187300	0
368	20230601	150600	825509600	187300	187300	187300	187300	2
369	20230601	150500	825135000	187300	187300	187300	187300	0
370	20230601	150400	825135000	187300	187300	187300	187300	0
371	20230601	150300	825135000	187300	187300	187300	187300	3
372	20230601	150200	824573100	187200	187200	187200	187200	0
373	20230601	150100	824573100	187200	187200	187200	187200	2
374	20230601	150000	824198700	187200	187300	187300	187200	9
375	20230601	145900	822513100	187200	187300	187300	187200	8
376	20230601	145800	821014800	187300	187300	187300	187300	0
377	20230601	145700	821014800	187300	187300	187300	187300	0
378	20230601	145600	821014800	187300	187300	187300	187300	0
379	20230601	145500	821014800	187300	187300	187300	187300	0
380	20230601	145400	821014800	187300	187300	187300	187300	2
381	20230601	145300	820640200	187300	187300	187300	187300	0
382	20230601	145200	820640200	187300	187300	187300	187300	2
383	20230601	145100	820265600	187200	187200	187200	187200	0
384	20230601	145000	820265600	187200	187200	187200	187200	0
385	20230601	144900	820265600	187200	187200	187300	187200	24
386	20230601	144800	815772600	187200	187200	187200	187200	0
387	20230601	144700	815772600	187200	187200	187200	187200	0
388	20230601	144600	815772600	187200	187200	187200	187200	0
389	20230601	144500	815772600	187200	187200	187200	187200	0
390	20230601	144400	815772600	187200	187200	187200	187200	0
391	20230601	144300	815772600	187200	187200	187200	187200	0
392	20230601	144200	815772600	187200	187200	187200	187200	0
393	20230601	144100	815772600	187200	187200	187200	187200	0
394	20230601	144000	815772600	187200	187200	187200	187200	0
395	20230601	143900	815772600	187200	187200	187200	187200	0
396	20230601	143800	815772600	187200	187300	187300	187200	11
397	20230601	143700	813712400	187300	187400	187400	187300	11
398	20230601	143600	811651100	187400	187400	187400	187400	0
399	20230601	143500	811651100	187400	187400	187400	187400	2
400	20230601	143400	811276300	187300	187300	187300	187300	0
401	20230601	143300	811276300	187300	187300	187300	187300	0
402	20230601	143200	811276300	187300	187400	187400	187300	4
403	20230601	143100	810526900	187300	187300	187300	187300	1
404	20230601	143000	810339600	187300	187300	187300	187300	0
405	20230601	142900	810339600	187300	187300	187300	187300	1
406	20230601	142800	810152300	187300	187300	187300	187300	0
407	20230601	142700	810152300	187300	187300	187300	187300	0
408	20230601	142600	810152300	187300	187300	187300	187300	0
409	20230601	142500	810152300	187300	187300	187300	187300	0
410	20230601	142400	810152300	187300	187300	187300	187300	1
411	20230601	142300	809965000	187200	187200	187200	187200	0
412	20230601	142200	809965000	187200	187200	187200	187200	5
413	20230601	142100	809029000	187200	187200	187200	187200	0
414	20230601	142000	809029000	187200	187200	187200	187200	0
415	20230601	141900	809029000	187200	187200	187200	187200	0
416	20230601	141800	809029000	187200	187200	187200	187200	0
417	20230601	141700	809029000	187200	187200	187200	187200	0
418	20230601	141600	809029000	187200	187200	187200	187200	14
419	20230601	141500	806408200	187200	187200	187200	187200	0
420	20230601	141400	806408200	187200	187200	187200	187200	0
421	20230601	141300	806408200	187200	187200	187200	187200	0
422	20230601	141200	806408200	187200	187200	187200	187200	0
423	20230601	141100	806408200	187200	187200	187200	187200	0
424	20230601	141000	806408200	187200	187200	187200	187200	0
425	20230601	140900	806408200	187200	187200	187200	187200	3
426	20230601	140800	805846600	187300	187300	187300	187300	0
427	20230601	140700	805846600	187300	187300	187300	187300	7
428	20230601	140600	804535500	187200	187300	187300	187200	10
429	20230601	140500	802662600	187300	187300	187300	187300	0
430	20230601	140400	802662600	187300	187300	187300	187300	0
431	20230601	140300	802662600	187300	187300	187300	187300	0
432	20230601	140200	802662600	187300	187300	187300	187300	0
433	20230601	140100	802662600	187300	187300	187300	187300	0
434	20230601	140000	802662600	187300	187300	187300	187300	8
435	20230601	135900	801164200	187300	187300	187300	187300	0
436	20230601	135800	801164200	187300	187300	187300	187300	1
437	20230601	135700	800976900	187300	187300	187300	187300	0
438	20230601	135600	800976900	187300	187300	187300	187300	0
439	20230601	135500	800976900	187300	187300	187300	187300	101
440	20230601	135400	782059600	187300	187300	187300	187300	0
441	20230601	135300	782059600	187300	187300	187300	187300	159
442	20230601	135200	752278900	187200	187200	187200	187200	0
443	20230601	135100	752278900	187200	187200	187200	187200	0
444	20230601	135000	752278900	187200	187300	187300	187200	70
445	20230601	134900	739168500	187300	187300	187300	187300	0
446	20230601	134800	739168500	187300	187300	187300	187300	0
447	20230601	134700	739168500	187300	187300	187300	187300	22
448	20230601	134600	735047900	187400	187400	187400	187400	0
449	20230601	134500	735047900	187400	187400	187400	187400	0
450	20230601	134400	735047900	187400	187400	187400	187400	0
451	20230601	134300	735047900	187400	187400	187400	187400	0
452	20230601	134200	735047900	187400	187400	187400	187400	0
453	20230601	134100	735047900	187400	187400	187400	187400	0
454	20230601	134000	735047900	187400	187400	187400	187400	1
455	20230601	133900	734860500	187400	187400	187400	187400	5
456	20230601	133800	733923500	187300	187300	187300	187300	9
457	20230601	133700	732237800	187300	187300	187300	187300	0
458	20230601	133600	732237800	187300	187300	187300	187300	2
459	20230601	133500	731863200	187300	187300	187300	187300	0
460	20230601	133400	731863200	187300	187300	187300	187300	0
461	20230601	133300	731863200	187300	187300	187300	187300	0
462	20230601	133200	731863200	187300	187300	187300	187300	0
463	20230601	133100	731863200	187300	187300	187300	187300	0
464	20230601	133000	731863200	187300	187300	187300	187300	0
465	20230601	132900	731863200	187300	187300	187300	187300	0
466	20230601	132800	731863200	187300	187300	187300	187300	0
467	20230601	132700	731863200	187300	187300	187300	187300	0
468	20230601	132600	731863200	187300	187300	187300	187300	0
469	20230601	132500	731863200	187300	187300	187300	187300	0
470	20230601	132400	731863200	187300	187300	187300	187300	0
471	20230601	132300	731863200	187300	187300	187300	187300	1
472	20230601	132200	731675900	187300	187300	187300	187300	0
473	20230601	132100	731675900	187300	187300	187300	187300	0
474	20230601	132000	731675900	187300	187300	187300	187300	0
475	20230601	131900	731675900	187300	187300	187300	187300	0
476	20230601	131800	731675900	187300	187300	187300	187300	0
477	20230601	131700	731675900	187300	187300	187300	187300	0
478	20230601	131600	731675900	187300	187300	187300	187300	0
479	20230601	131500	731675900	187300	187300	187300	187300	0
480	20230601	131400	731675900	187300	187300	187300	187300	0
481	20230601	131300	731675900	187300	187300	187300	187300	0
482	20230601	131200	731675900	187300	187300	187300	187300	0
483	20230601	131100	731675900	187300	187300	187300	187300	0
484	20230601	131000	731675900	187300	187300	187300	187300	0
485	20230601	130900	731675900	187300	187300	187300	187300	0
486	20230601	130800	731675900	187300	187300	187300	187300	0
487	20230601	130700	731675900	187300	187300	187300	187300	0
488	20230601	130600	731675900	187300	187300	187300	187300	0
489	20230601	130500	731675900	187300	187300	187300	187300	5
490	20230601	130400	730739400	187400	187400	187400	187400	0
491	20230601	130300	730739400	187400	187400	187400	187400	0
492	20230601	130200	730739400	187400	187400	187400	187400	0
493	20230601	130100	730739400	187400	187400	187400	187400	53
494	20230601	130000	720807200	187400	187400	187400	187400	0
495	20230601	125900	720807200	187400	187400	187400	187400	19
496	20230601	125800	717246600	187500	187500	187500	187500	1
497	20230601	125700	717059100	187500	187500	187500	187500	1
498	20230601	125600	716871600	187500	187500	187500	187500	0
499	20230601	125500	716871600	187500	187500	187500	187500	0
500	20230601	125400	716871600	187500	187500	187500	187500	0
501	20230601	125300	716871600	187500	187500	187500	187500	0
502	20230601	125200	716871600	187500	187500	187500	187500	0
503	20230601	125100	716871600	187500	187500	187500	187500	12
504	20230601	125000	714621600	187500	187500	187500	187500	1
505	20230601	124900	714434100	187900	187900	187900	187900	0
506	20230601	124800	714434100	187900	187900	187900	187900	0
507	20230601	124700	714434100	187900	187900	187900	187900	0
508	20230601	124600	714434100	187900	187900	187900	187900	0
509	20230601	124500	714434100	187900	187900	187900	187900	0
510	20230601	124400	714434100	187900	187400	187900	187400	23
511	20230601	124300	710113900	188300	188300	188300	188300	0
512	20230601	124200	710113900	188300	188300	188300	188300	0
513	20230601	124100	710113900	188300	188300	188300	188300	0
514	20230601	124000	710113900	188300	188300	188300	188300	0
515	20230601	123900	710113900	188300	188300	188300	188300	0
516	20230601	123800	710113900	188300	188300	188300	188300	0
517	20230601	123700	710113900	188300	188300	188300	188300	0
518	20230601	123600	710113900	188300	188300	188300	188300	0
519	20230601	123500	710113900	188300	188300	188300	188300	0
520	20230601	123400	710113900	188300	188300	188300	188300	0
521	20230601	123300	710113900	188300	188300	188300	188300	0
522	20230601	123200	710113900	188300	188300	188300	188300	0
523	20230601	123100	710113900	188300	188300	188300	188300	0
524	20230601	123000	710113900	188300	188300	188300	188300	0
525	20230601	122900	710113900	188300	188300	188300	188300	0
526	20230601	122800	710113900	188300	188300	188300	188300	0
527	20230601	122700	710113900	188300	188300	188300	188300	0
528	20230601	122600	710113900	188300	188300	188300	188300	1
529	20230601	122500	709925600	187300	187300	187300	187300	0
530	20230601	122400	709925600	187300	187300	187300	187300	0
531	20230601	122300	709925600	187300	187300	187300	187300	0
532	20230601	122200	709925600	187300	187300	187300	187300	0
533	20230601	122100	709925600	187300	187300	187300	187300	0
534	20230601	122000	709925600	187300	187300	187300	187300	0
535	20230601	121900	709925600	187300	187300	187300	187300	0
536	20230601	121800	709925600	187300	187300	187300	187300	0
537	20230601	121700	709925600	187300	187300	187300	187300	0
538	20230601	121600	709925600	187300	187300	187300	187300	0
539	20230601	121500	709925600	187300	187300	187300	187300	0
540	20230601	121400	709925600	187300	187300	187300	187300	0
541	20230601	121300	709925600	187300	187300	187300	187300	0
542	20230601	121200	709925600	187300	187300	187300	187300	0
543	20230601	121100	709925600	187300	187300	187300	187300	0
544	20230601	121000	709925600	187300	187300	187300	187300	0
545	20230601	120900	709925600	187300	187300	187300	187300	0
546	20230601	120800	709925600	187300	187300	187300	187300	0
547	20230601	120700	709925600	187300	187300	187300	187300	0
548	20230601	120600	709925600	187300	187300	187300	187300	0
549	20230601	120500	709925600	187300	187300	187300	187300	0
550	20230601	120400	709925600	187300	187300	187300	187300	0
551	20230601	120300	709925600	187300	187300	187300	187300	0
552	20230601	120200	709925600	187300	187300	187300	187300	0
553	20230601	120100	709925600	187300	187300	187300	187300	0
554	20230601	120000	709925600	187300	187300	187300	187300	3
555	20230601	115900	709363700	188600	188600	188600	188600	3
556	20230601	115800	708797900	188800	188800	188800	188800	0
557	20230601	115700	708797900	188800	188800	188800	188800	0
558	20230601	115600	708797900	188800	188800	188800	188800	0
559	20230601	115500	708797900	188800	187400	188800	187400	316
560	20230601	115400	649436300	187300	187300	187300	187300	1
561	20230601	115300	649249000	187300	187300	187300	187300	0
562	20230601	115200	649249000	187300	187300	187300	187300	0
563	20230601	115100	649249000	187300	187300	187300	187300	0
564	20230601	115000	649249000	187300	187300	187300	187300	0
565	20230601	114900	649249000	187300	187300	187300	187300	0
566	20230601	114800	649249000	187300	187300	187300	187300	0
567	20230601	114700	649249000	187300	187300	187300	187300	0
568	20230601	114600	649249000	187300	187300	187300	187300	0
569	20230601	114500	649249000	187300	187300	187300	187300	0
570	20230601	114400	649249000	187300	187300	187300	187300	0
571	20230601	114300	649249000	187300	187300	187300	187300	0
572	20230601	114200	649249000	187300	187300	187300	187300	0
573	20230601	114100	649249000	187300	187300	187300	187300	0
574	20230601	114000	649249000	187300	187300	187300	187300	0
575	20230601	113900	649249000	187300	187300	187300	187300	0
576	20230601	113800	649249000	187300	187300	187300	187300	0
577	20230601	113700	649249000	187300	187300	187300	187300	0
578	20230601	113600	649249000	187300	187300	187300	187300	0
579	20230601	113500	649249000	187300	187300	187300	187300	3
580	20230601	113400	648687100	187300	187400	187400	187300	29
581	20230601	113300	643253500	187500	187500	187500	187500	0
582	20230601	113200	643253500	187500	187500	187500	187500	0
583	20230601	113100	643253500	187500	187500	187500	187500	0
584	20230601	113000	643253500	187500	187500	187500	187500	0
585	20230601	112900	643253500	187500	187500	187500	187500	0
586	20230601	112800	643253500	187500	187500	187500	187500	0
587	20230601	112700	643253500	187500	187500	187500	187500	0
588	20230601	112600	643253500	187500	187400	187500	187400	61
589	20230601	112500	631819100	187300	187300	187300	187300	0
590	20230601	112400	631819100	187300	187300	187300	187300	0
591	20230601	112300	631819100	187300	187200	187300	187200	318
592	20230601	112200	572270900	187000	187000	187000	187000	0
593	20230601	112100	572270900	187000	187000	187000	187000	0
594	20230601	112000	572270900	187000	187100	187100	187000	34
595	20230601	111900	565912600	187100	187100	187100	187100	0
596	20230601	111800	565912600	187100	187100	187100	187100	0
597	20230601	111700	565912600	187100	187100	187100	187100	0
598	20230601	111600	565912600	187100	187100	187100	187100	0
599	20230601	111500	565912600	187100	187100	187100	187100	10
600	20230601	111400	564041600	187100	187100	187100	187100	0
601	20230601	111300	564041600	187100	187100	187100	187100	0
602	20230601	111200	564041600	187100	187100	187100	187100	0
603	20230601	111100	564041600	187100	187100	187100	187100	0
604	20230601	111000	564041600	187100	187100	187100	187100	0
605	20230601	110900	564041600	187100	187100	187100	187100	0
606	20230601	110800	564041600	187100	187100	187100	187100	0
607	20230601	110700	564041600	187100	187100	187100	187100	0
608	20230601	110600	564041600	187100	187100	187100	187100	0
609	20230601	110500	564041600	187100	187100	187100	187100	8
610	20230601	110400	562544800	187000	187000	187000	187000	0
611	20230601	110300	562544800	187000	187000	187000	187000	0
612	20230601	110200	562544800	187000	187000	187000	187000	0
613	20230601	110100	562544800	187000	187000	187000	187000	0
614	20230601	110000	562544800	187000	187000	187000	187000	0
615	20230601	105900	562544800	187000	187000	187000	187000	0
616	20230601	105800	562544800	187000	187000	187000	187000	0
617	20230601	105700	562544800	187000	187000	187000	187000	0
618	20230601	105600	562544800	187000	187000	187000	187000	0
619	20230601	105500	562544800	187000	187000	187000	187000	0
620	20230601	105400	562544800	187000	187000	187000	187000	0
621	20230601	105300	562544800	187000	187000	187000	187000	101
622	20230601	105200	543657800	187100	187100	187100	187100	8
623	20230601	105100	542161000	187100	187100	187100	187100	0
624	20230601	105000	542161000	187100	187100	187100	187100	0
625	20230601	104900	542161000	187100	187100	187100	187100	0
626	20230601	104800	542161000	187100	187100	187100	187100	3
627	20230601	104700	541599700	187100	187100	187100	187100	0
628	20230601	104600	541599700	187100	187100	187100	187100	0
629	20230601	104500	541599700	187100	187100	187100	187100	0
630	20230601	104400	541599700	187100	187100	187100	187100	0
631	20230601	104300	541599700	187100	187100	187100	187100	0
632	20230601	104200	541599700	187100	187100	187100	187100	0
633	20230601	104100	541599700	187100	187100	187100	187100	41
634	20230601	104000	533928600	187000	187000	187000	187000	0
635	20230601	103900	533928600	187000	187000	187000	187000	0
636	20230601	103800	533928600	187000	187000	187000	187000	0
637	20230601	103700	533928600	187000	187000	187000	187000	0
638	20230601	103600	533928600	187000	187000	187000	187000	0
639	20230601	103500	533928600	187000	187000	187000	187000	0
640	20230601	103400	533928600	187000	187000	187000	187000	1
641	20230601	103300	533741600	187000	187000	187000	187000	4
642	20230601	103200	532993600	187000	187000	187000	187000	20
643	20230601	103100	529253600	187000	187000	187000	187000	0
644	20230601	103000	529253600	187000	187000	187000	187000	500
645	20230601	102900	435753600	187100	187100	187100	187100	0
646	20230601	102800	435753600	187100	187100	187100	187100	10
647	20230601	102700	433882600	187000	187000	187000	187000	2
648	20230601	102600	433508600	187100	187100	187100	187100	0
649	20230601	102500	433508600	187100	187100	187100	187100	76
650	20230601	102400	419289000	187200	187200	187200	187200	0
651	20230601	102300	419289000	187200	187200	187200	187200	0
652	20230601	102200	419289000	187200	187200	187200	187200	0
653	20230601	102100	419289000	187200	187200	187200	187200	0
654	20230601	102000	419289000	187200	187200	187200	187200	0
655	20230601	101900	419289000	187200	187200	187200	187200	7
656	20230601	101800	417978600	187000	187000	187000	187000	0
657	20230601	101700	417978600	187000	187000	187000	187000	0
658	20230601	101600	417978600	187000	187000	187000	187000	0
659	20230601	101500	417978600	187000	187000	187000	187000	0
660	20230601	101400	417978600	187000	187000	187000	187000	0
661	20230601	101300	417978600	187000	187000	187000	187000	0
662	20230601	101200	417978600	187000	187000	187000	187000	0
663	20230601	101100	417978600	187000	187000	187000	187000	0
664	20230601	101000	417978600	187000	187000	187000	187000	0
665	20230601	100900	417978600	187000	187000	187000	187000	0
666	20230601	100800	417978600	187000	187000	187000	187000	0
667	20230601	100700	417978600	187000	187000	187000	187000	1
668	20230601	100600	417791600	187100	187100	187100	187100	0
669	20230601	100500	417791600	187100	187100	187100	187100	0
670	20230601	100400	417791600	187100	187100	187100	187100	0
671	20230601	100300	417791600	187100	187100	187100	187100	0
672	20230601	100200	417791600	187100	187100	187100	187100	0
673	20230601	100100	417791600	187100	187100	187100	187100	0
674	20230601	100000	417791600	187100	187100	187100	187100	0
675	20230601	095900	417791600	187100	187100	187100	187100	0
676	20230601	095800	417791600	187100	187100	187100	187100	0
677	20230601	095700	417791600	187100	187100	187100	187100	0
678	20230601	095600	417791600	187100	187100	187100	187100	0
679	20230601	095500	417791600	187100	187100	187100	187100	0
680	20230601	095400	417791600	187100	187100	187100	187100	0
681	20230601	095300	417791600	187100	187100	187100	187100	8
682	20230601	095200	416294800	187000	187000	187000	187000	0
683	20230601	095100	416294800	187000	187000	187000	187000	4
684	20230601	095000	415546800	187100	187100	187100	187100	199
685	20230601	094900	378313900	187100	187100	187100	187100	0
686	20230601	094800	378313900	187100	187100	187100	187100	0
687	20230601	094700	378313900	187100	187100	187100	187100	2
688	20230601	094600	377939700	187100	187100	187100	187100	0
689	20230601	094500	377939700	187100	187100	187100	187100	1
690	20230601	094400	377752600	187200	187200	187200	187200	20
691	20230601	094300	374008600	187100	187100	187100	187100	149
692	20230601	094200	346130700	187200	187200	187200	187200	0
693	20230601	094100	346130700	187200	187200	187200	187200	0
694	20230601	094000	346130700	187200	187200	187200	187200	2
695	20230601	093900	345756300	187200	187200	187200	187200	0
696	20230601	093800	345756300	187200	187200	187200	187200	0
697	20230601	093700	345756300	187200	187200	187200	187200	1
698	20230601	093600	345569100	187200	187200	187200	187200	0
699	20230601	093500	345569100	187200	187200	187200	187200	0
700	20230601	093400	345569100	187200	187200	187200	187200	0
701	20230601	093300	345569100	187200	187200	187200	187200	0
702	20230601	093200	345569100	187200	187200	187200	187200	3
703	20230601	093100	345007500	187200	187200	187200	187200	1
704	20230601	093000	344820300	187100	187100	187100	187100	1
705	20230601	092900	344633200	187100	187100	187100	187100	2
706	20230601	092800	344259000	187100	187200	187200	187100	719
707	20230601	092700	209705000	187200	187200	187200	187200	0
708	20230601	092600	209705000	187200	187200	187200	187200	0
709	20230601	092500	209705000	187200	187200	187200	187200	0
710	20230601	092400	209705000	187200	187200	187200	187200	0
711	20230601	092300	209705000	187200	187200	187200	187200	178
712	20230601	092200	176383400	187200	187200	187200	187200	1
713	20230601	092100	176196200	187200	187300	187300	187200	102
714	20230601	092000	157094600	187300	187300	187300	187300	0
715	20230601	091900	157094600	187300	187300	187300	187300	54
716	20230601	091800	146980400	187300	187300	187300	187300	0
717	20230601	091700	146980400	187300	187300	187300	187300	0
718	20230601	091600	146980400	187300	187300	187300	187300	3
719	20230601	091500	146418500	187300	187200	187300	187200	2
720	20230601	091400	146044000	187500	187500	187500	187500	0
721	20230601	091300	146044000	187500	187500	187500	187500	0
722	20230601	091200	146044000	187500	187500	187500	187500	0
723	20230601	091100	146044000	187500	187500	187500	187500	0
724	20230601	091000	146044000	187500	187500	187500	187500	0
725	20230601	090900	146044000	187500	187500	187500	187500	0
726	20230601	090800	146044000	187500	187500	187500	187500	0
727	20230601	090700	146044000	187500	187500	187500	187500	0
728	20230601	090600	146044000	187500	187500	187500	187500	1
729	20230601	090500	145856500	187200	187200	187200	187200	0
730	20230601	090400	145856500	187200	187400	187400	187200	770
731	20230601	090300	1689000	187700	187700	187700	187700	0
732	20230601	090200	1689000	187700	187700	187700	187700	0
733	20230601	090100	1689000	187700	187700	187700	187700	8
734	20230601	090000	187400	187400	187400	187400	187400	1