KissMeData/048260/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	191500	945366100	187700	187700	187700	187700	23
3	20230619	191400	945366100	187700	187700	187700	187700	0
4	20230619	191300	945366100	187700	187700	187700	187700	0
5	20230619	191200	945366100	187700	187700	187700	187700	0
6	20230619	191100	945366100	187700	187700	187700	187700	0
7	20230619	191000	945366100	187700	187700	187700	187700	0
8	20230619	190900	945366100	187700	187700	187700	187700	0
9	20230619	190800	945366100	187700	187700	187700	187700	0
10	20230619	190700	945366100	187700	187700	187700	187700	0
11	20230619	190600	945366100	187700	187700	187700	187700	0
12	20230619	190500	945366100	187700	187700	187700	187700	0
13	20230619	190400	945366100	187700	187700	187700	187700	0
14	20230619	190300	945366100	187700	187700	187700	187700	0
15	20230619	190200	945366100	187700	187700	187700	187700	0
16	20230619	190100	945366100	187700	187700	187700	187700	0
17	20230619	190000	945366100	187700	187700	187700	187700	0
18	20230619	185900	945366100	187700	187700	187700	187700	0
19	20230619	185800	945366100	187700	187700	187700	187700	0
20	20230619	185700	945366100	187700	187700	187700	187700	0
21	20230619	185600	945366100	187700	187700	187700	187700	0
22	20230619	185500	945366100	187700	187700	187700	187700	0
23	20230619	185400	945366100	187700	187700	187700	187700	0
24	20230619	185300	945366100	187700	187700	187700	187700	0
25	20230619	185200	945366100	187700	187700	187700	187700	0
26	20230619	185100	945366100	187700	187700	187700	187700	0
27	20230619	185000	945366100	187700	187700	187700	187700	0
28	20230619	184900	945366100	187700	187700	187700	187700	0
29	20230619	184800	945366100	187700	187700	187700	187700	0
30	20230619	184700	945366100	187700	187700	187700	187700	0
31	20230619	184600	945366100	187700	187700	187700	187700	0
32	20230619	184500	945366100	187700	187700	187700	187700	23
33	20230619	184400	945366100	187700	187700	187700	187700	0
34	20230619	184300	945366100	187700	187700	187700	187700	0
35	20230619	184200	945366100	187700	187700	187700	187700	0
36	20230619	184100	945366100	187700	187700	187700	187700	0
37	20230619	184000	945366100	187700	187700	187700	187700	0
38	20230619	183900	945366100	187700	187700	187700	187700	0
39	20230619	183800	945366100	187700	187700	187700	187700	0
40	20230619	183700	945366100	187700	187700	187700	187700	0
41	20230619	183600	945366100	187700	187700	187700	187700	0
42	20230619	183500	945366100	187700	187700	187700	187700	0
43	20230619	183400	945366100	187700	187700	187700	187700	0
44	20230619	183300	945366100	187700	187700	187700	187700	0
45	20230619	183200	945366100	187700	187700	187700	187700	0
46	20230619	183100	945366100	187700	187700	187700	187700	0
47	20230619	183000	945366100	187700	187700	187700	187700	0
48	20230619	182900	945366100	187700	187700	187700	187700	0
49	20230619	182800	945366100	187700	187700	187700	187700	0
50	20230619	182700	945366100	187700	187700	187700	187700	0
51	20230619	182600	945366100	187700	187700	187700	187700	0
52	20230619	182500	945366100	187700	187700	187700	187700	0
53	20230619	182400	945366100	187700	187700	187700	187700	0
54	20230619	182300	945366100	187700	187700	187700	187700	0
55	20230619	182200	945366100	187700	187700	187700	187700	0
56	20230619	182100	945366100	187700	187700	187700	187700	0
57	20230619	182000	945366100	187700	187700	187700	187700	0
58	20230619	181900	945366100	187700	187700	187700	187700	0
59	20230619	181800	945366100	187700	187700	187700	187700	0
60	20230619	181700	945366100	187700	187700	187700	187700	0
61	20230619	181600	945366100	187700	187700	187700	187700	0
62	20230619	181500	945366100	187700	187700	187700	187700	23
63	20230619	181400	945366100	187700	187700	187700	187700	0
64	20230619	181300	945366100	187700	187700	187700	187700	0
65	20230619	181200	945366100	187700	187700	187700	187700	0
66	20230619	181100	945366100	187700	187700	187700	187700	0
67	20230619	181000	945366100	187700	187700	187700	187700	0
68	20230619	180900	945366100	187700	187700	187700	187700	0
69	20230619	180800	945366100	187700	187700	187700	187700	0
70	20230619	180700	945366100	187700	187700	187700	187700	0
71	20230619	180600	945366100	187700	187700	187700	187700	0
72	20230619	180500	945366100	187700	187700	187700	187700	0
73	20230619	180400	945366100	187700	187700	187700	187700	0
74	20230619	180300	945366100	187700	187700	187700	187700	0
75	20230619	180200	945366100	187700	187700	187700	187700	0
76	20230619	180100	945366100	187700	187700	187700	187700	0
77	20230619	180000	945366100	187700	187700	187700	187700	0
78	20230619	175900	945366100	187700	187700	187700	187700	0
79	20230619	175800	945366100	187700	187700	187700	187700	0
80	20230619	175700	945366100	187700	187700	187700	187700	0
81	20230619	175600	945366100	187700	187700	187700	187700	0
82	20230619	175500	945366100	187700	187700	187700	187700	0
83	20230619	175400	945366100	187700	187700	187700	187700	0
84	20230619	175300	945366100	187700	187700	187700	187700	0
85	20230619	175200	945366100	187700	187700	187700	187700	0
86	20230619	175100	945366100	187700	187700	187700	187700	0
87	20230619	175000	945366100	187700	187700	187700	187700	0
88	20230619	174900	945366100	187700	187700	187700	187700	0
89	20230619	174800	945366100	187700	187700	187700	187700	0
90	20230619	174700	945366100	187700	187700	187700	187700	0
91	20230619	174600	945366100	187700	187700	187700	187700	0
92	20230619	174500	945366100	187700	187700	187700	187700	23
93	20230619	174400	945366100	187700	187700	187700	187700	0
94	20230619	174300	945366100	187700	187700	187700	187700	0
95	20230619	174200	945366100	187700	187700	187700	187700	0
96	20230619	174100	945366100	187700	187700	187700	187700	0
97	20230619	174000	945366100	187700	187700	187700	187700	0
98	20230619	173900	945366100	187700	187700	187700	187700	0
99	20230619	173800	945366100	187700	187700	187700	187700	0
100	20230619	173700	945366100	187700	187700	187700	187700	0
101	20230619	173600	945366100	187700	187700	187700	187700	0
102	20230619	173500	945366100	187700	187700	187700	187700	0
103	20230619	173400	945366100	187700	187700	187700	187700	0
104	20230619	173300	945366100	187700	187700	187700	187700	0
105	20230619	173200	945366100	187700	187700	187700	187700	0
106	20230619	173100	945366100	187700	187700	187700	187700	0
107	20230619	173000	945366100	187700	187700	187700	187700	0
108	20230619	172900	945366100	187700	187700	187700	187700	0
109	20230619	172800	945366100	187700	187700	187700	187700	0
110	20230619	172700	945366100	187700	187700	187700	187700	0
111	20230619	172600	945366100	187700	187700	187700	187700	0
112	20230619	172500	945366100	187700	187700	187700	187700	0
113	20230619	172400	945366100	187700	187700	187700	187700	0
114	20230619	172300	945366100	187700	187700	187700	187700	0
115	20230619	172200	945366100	187700	187700	187700	187700	0
116	20230619	172100	945366100	187700	187700	187700	187700	0
117	20230619	172000	945366100	187700	187700	187700	187700	0
118	20230619	171900	945366100	187700	187700	187700	187700	0
119	20230619	171800	945366100	187700	187700	187700	187700	0
120	20230619	171700	945366100	187700	187700	187700	187700	0
121	20230619	171600	945366100	187700	187700	187700	187700	0
122	20230619	171500	945366100	187700	187700	187700	187700	23
123	20230619	171400	945366100	187700	187700	187700	187700	0
124	20230619	171300	945366100	187700	187700	187700	187700	0
125	20230619	171200	945366100	187700	187700	187700	187700	0
126	20230619	171100	945366100	187700	187700	187700	187700	0
127	20230619	171000	945366100	187700	187700	187700	187700	0
128	20230619	170900	945366100	187700	187700	187700	187700	0
129	20230619	170800	945366100	187700	187700	187700	187700	0
130	20230619	170700	945366100	187700	187700	187700	187700	0
131	20230619	170600	945366100	187700	187700	187700	187700	0
132	20230619	170500	945366100	187700	187700	187700	187700	0
133	20230619	170400	945366100	187700	187700	187700	187700	0
134	20230619	170300	945366100	187700	187700	187700	187700	0
135	20230619	170200	945366100	187700	187700	187700	187700	0
136	20230619	170100	945366100	187700	187700	187700	187700	0
137	20230619	170000	945366100	187700	187700	187700	187700	0
138	20230619	165900	945366100	187700	187700	187700	187700	0
139	20230619	165800	945366100	187700	187700	187700	187700	0
140	20230619	165700	945366100	187700	187700	187700	187700	0
141	20230619	165600	945366100	187700	187700	187700	187700	0
142	20230619	165500	945366100	187700	187700	187700	187700	0
143	20230619	165400	945366100	187700	187700	187700	187700	0
144	20230619	165300	945366100	187700	187700	187700	187700	0
145	20230619	165200	945366100	187700	187700	187700	187700	0
146	20230619	165100	945366100	187700	187700	187700	187700	0
147	20230619	165000	945366100	187700	187700	187700	187700	0
148	20230619	164900	945366100	187700	187700	187700	187700	0
149	20230619	164800	945366100	187700	187700	187700	187700	0
150	20230619	164700	945366100	187700	187700	187700	187700	0
151	20230619	164600	945366100	187700	187700	187700	187700	0
152	20230619	164500	945366100	187700	187700	187700	187700	23
153	20230619	164400	945366100	187700	187700	187700	187700	0
154	20230619	164300	945366100	187700	187700	187700	187700	0
155	20230619	164200	945366100	187700	187700	187700	187700	0
156	20230619	164100	945366100	187700	187700	187700	187700	0
157	20230619	164000	945366100	187700	187700	187700	187700	0
158	20230619	163900	945366100	187700	187700	187700	187700	0
159	20230619	163800	945366100	187700	187700	187700	187700	0
160	20230619	163700	945366100	187700	187700	187700	187700	0
161	20230619	163600	945366100	187700	187700	187700	187700	0
162	20230619	163500	945366100	187700	187700	187700	187700	0
163	20230619	163400	945366100	187700	187700	187700	187700	0
164	20230619	163300	945366100	187700	187700	187700	187700	0
165	20230619	163200	945366100	187700	187700	187700	187700	0
166	20230619	163100	945366100	187700	187700	187700	187700	0
167	20230619	163000	945366100	187700	187700	187700	187700	0
168	20230619	162900	945366100	187700	187700	187700	187700	0
169	20230619	162800	945366100	187700	187700	187700	187700	0
170	20230619	162700	945366100	187700	187700	187700	187700	0
171	20230619	162600	945366100	187700	187700	187700	187700	0
172	20230619	162500	945366100	187700	187700	187700	187700	0
173	20230619	162400	945366100	187700	187700	187700	187700	0
174	20230619	162300	945366100	187700	187700	187700	187700	0
175	20230619	162200	945366100	187700	187700	187700	187700	0
176	20230619	162100	945366100	187700	187700	187700	187700	0
177	20230619	162000	945366100	187700	187700	187700	187700	0
178	20230619	161900	945366100	187700	187700	187700	187700	0
179	20230619	161800	945366100	187700	187700	187700	187700	0
180	20230619	161700	945366100	187700	187700	187700	187700	0
181	20230619	161600	945366100	187700	187700	187700	187700	0
182	20230619	161500	945366100	187700	187700	187700	187700	23
183	20230619	161400	945366100	187700	187700	187700	187700	0
184	20230619	161300	945366100	187700	187700	187700	187700	0
185	20230619	161200	945366100	187700	187700	187700	187700	0
186	20230619	161100	945366100	187700	187700	187700	187700	0
187	20230619	161000	945366100	187700	187700	187700	187700	0
188	20230619	160900	945366100	187700	187700	187700	187700	0
189	20230619	160800	945366100	187700	187700	187700	187700	0
190	20230619	160700	945366100	187700	187700	187700	187700	0
191	20230619	160600	945366100	187700	187700	187700	187700	0
192	20230619	160500	945366100	187700	187700	187700	187700	0
193	20230619	160400	945366100	187700	187700	187700	187700	0
194	20230619	160300	945366100	187700	187700	187700	187700	0
195	20230619	160200	945366100	187700	187700	187700	187700	0
196	20230619	160100	945366100	187700	187700	187700	187700	0
197	20230619	160000	945366100	187700	187700	187700	187700	0
198	20230619	155900	945366100	187700	187700	187700	187700	0
199	20230619	155800	945366100	187700	187700	187700	187700	0
200	20230619	155700	945366100	187700	187700	187700	187700	0
201	20230619	155600	945366100	187700	187700	187700	187700	0
202	20230619	155500	945366100	187700	187700	187700	187700	0
203	20230619	155400	945366100	187700	187700	187700	187700	0
204	20230619	155300	945366100	187700	187700	187700	187700	0
205	20230619	155200	945366100	187700	187700	187700	187700	0
206	20230619	155100	945366100	187700	187700	187700	187700	0
207	20230619	155000	945366100	187700	187700	187700	187700	0
208	20230619	154900	945366100	187700	187700	187700	187700	0
209	20230619	154800	945366100	187700	187700	187700	187700	0
210	20230619	154700	945366100	187700	187700	187700	187700	0
211	20230619	154600	945366100	187700	187700	187700	187700	0
212	20230619	154500	945366100	187700	187700	187700	187700	23
213	20230619	154400	945366100	187700	187700	187700	187700	0
214	20230619	154300	945366100	187700	187700	187700	187700	0
215	20230619	154200	945366100	187700	187700	187700	187700	0
216	20230619	154100	945366100	187700	187700	187700	187700	0
217	20230619	154000	945366100	187700	187700	187700	187700	0
218	20230619	153900	945366100	187700	187700	187700	187700	0
219	20230619	153800	945366100	187700	187700	187700	187700	0
220	20230619	153700	945366100	187700	187700	187700	187700	0
221	20230619	153600	945366100	187700	187700	187700	187700	0
222	20230619	153500	945366100	187700	187700	187700	187700	0
223	20230619	153400	945366100	187700	187700	187700	187700	0
224	20230619	153300	945366100	187700	187700	187700	187700	0
225	20230619	153200	945366100	187700	187700	187700	187700	0
226	20230619	153100	945366100	187700	187700	187700	187700	0
227	20230619	153000	945366100	187700	187700	187700	187700	23
228	20230619	152900	941049000	187900	187900	187900	187900	0
229	20230619	152800	941049000	187900	187900	187900	187900	0
230	20230619	152700	941049000	187900	187900	187900	187900	0
231	20230619	152600	941049000	187900	187900	187900	187900	0
232	20230619	152500	941049000	187900	187900	187900	187900	0
233	20230619	152400	941049000	187900	187900	187900	187900	0
234	20230619	152300	941049000	187900	187900	187900	187900	0
235	20230619	152200	941049000	187900	187900	187900	187900	0
236	20230619	152100	941049000	187900	187900	187900	187900	0
237	20230619	152000	941049000	187900	187900	187900	187900	0
238	20230619	151900	941049000	187900	187700	187900	187700	67
239	20230619	151800	928463700	187700	187800	187800	187700	8
240	20230619	151700	926961400	187800	187800	187800	187800	4
241	20230619	151600	926210200	187900	187900	187900	187900	2
242	20230619	151500	925834400	187900	187900	187900	187900	0
243	20230619	151400	925834400	187900	187900	187900	187900	0
244	20230619	151300	925834400	187900	187800	187900	187800	4
245	20230619	151200	925083100	187900	187900	187900	187900	0
246	20230619	151100	925083100	187900	187900	187900	187900	0
247	20230619	151000	925083100	187900	187900	187900	187900	1
248	20230619	150900	924895200	187900	187800	187900	187800	9
249	20230619	150800	923204800	187900	187800	187900	187800	7
250	20230619	150700	921890100	187800	187800	187800	187800	0
251	20230619	150600	921890100	187800	187800	187800	187800	0
252	20230619	150500	921890100	187800	187800	187800	187800	7
253	20230619	150400	920575500	187800	187800	187800	187800	0
254	20230619	150300	920575500	187800	187800	187800	187800	0
255	20230619	150200	920575500	187800	187800	187800	187800	5
256	20230619	150100	919636500	187800	187800	187800	187800	0
257	20230619	150000	919636500	187800	187800	187800	187800	0
258	20230619	145900	919636500	187800	187700	187800	187700	7
259	20230619	145800	918322200	187700	187700	187700	187700	15
260	20230619	145700	915506700	187700	187800	187800	187700	2
261	20230619	145600	915131200	187800	187800	187800	187800	2
262	20230619	145500	914755600	187800	187700	187800	187700	13
263	20230619	145400	912315300	187700	187700	187700	187700	4
264	20230619	145300	911564500	187700	187700	187700	187700	0
265	20230619	145200	911564500	187700	187700	187700	187700	1
266	20230619	145100	911376800	187700	187800	187800	187700	31
267	20230619	145000	905557900	187700	187700	187700	187700	0
268	20230619	144900	905557900	187700	187700	187700	187700	0
269	20230619	144800	905557900	187700	187700	187700	187700	0
270	20230619	144700	905557900	187700	187800	187900	187700	66
271	20230619	144600	893168500	187800	187800	187800	187800	0
272	20230619	144500	893168500	187800	187800	187800	187800	0
273	20230619	144400	893168500	187800	187900	187900	187800	5
274	20230619	144300	892229100	187900	187900	187900	187900	0
275	20230619	144200	892229100	187900	187900	187900	187900	0
276	20230619	144100	892229100	187900	187900	187900	187900	0
277	20230619	144000	892229100	187900	187900	187900	187900	0
278	20230619	143900	892229100	187900	187900	187900	187900	0
279	20230619	143800	892229100	187900	187900	187900	187900	2
280	20230619	143700	891853300	187700	187700	187700	187700	0
281	20230619	143600	891853300	187700	187700	187700	187700	0
282	20230619	143500	891853300	187700	187700	187700	187700	0
283	20230619	143400	891853300	187700	187700	187700	187700	0
284	20230619	143300	891853300	187700	187700	187700	187700	1
285	20230619	143200	891665600	187700	187700	187700	187700	0
286	20230619	143100	891665600	187700	187700	187700	187700	0
287	20230619	143000	891665600	187700	187700	187700	187700	0
288	20230619	142900	891665600	187700	187700	187700	187700	0
289	20230619	142800	891665600	187700	187700	187700	187700	0
290	20230619	142700	891665600	187700	187700	187700	187700	1
291	20230619	142600	891477900	187700	187800	187800	187700	35
292	20230619	142500	884908200	187800	187800	187800	187800	4
293	20230619	142400	884157000	187700	187800	187800	187700	6
294	20230619	142300	883030300	187800	187800	187800	187800	0
295	20230619	142200	883030300	187800	187800	187800	187800	1
296	20230619	142100	882842500	187700	187700	187700	187700	1
297	20230619	142000	882654800	187800	187800	187800	187800	0
298	20230619	141900	882654800	187800	187800	187800	187800	0
299	20230619	141800	882654800	187800	187800	187800	187800	0
300	20230619	141700	882654800	187800	187800	187800	187800	1
301	20230619	141600	882467000	187800	187800	187800	187800	0
302	20230619	141500	882467000	187800	187800	187800	187800	0
303	20230619	141400	882467000	187800	187800	187800	187800	10
304	20230619	141300	880589000	187700	187700	187700	187700	0
305	20230619	141200	880589000	187700	187700	187700	187700	0
306	20230619	141100	880589000	187700	187700	187700	187700	0
307	20230619	141000	880589000	187700	187700	187700	187700	0
308	20230619	140900	880589000	187700	187700	187700	187700	0
309	20230619	140800	880589000	187700	187700	187700	187700	0
310	20230619	140700	880589000	187700	187900	187900	187700	6
311	20230619	140600	879461800	187700	187700	187700	187700	6
312	20230619	140500	878335600	187700	187700	187700	187700	0
313	20230619	140400	878335600	187700	187700	187700	187700	0
314	20230619	140300	878335600	187700	187700	187700	187700	4
315	20230619	140200	877584800	187700	187700	187700	187700	0
316	20230619	140100	877584800	187700	187700	187700	187700	0
317	20230619	140000	877584800	187700	187700	187700	187700	0
318	20230619	135900	877584800	187700	187700	187700	187700	0
319	20230619	135800	877584800	187700	187700	187700	187700	1
320	20230619	135700	877397100	187900	187900	187900	187900	3
321	20230619	135600	876833400	187700	187700	187700	187700	0
322	20230619	135500	876833400	187700	187700	187700	187700	0
323	20230619	135400	876833400	187700	187700	187700	187700	0
324	20230619	135300	876833400	187700	187700	187700	187700	0
325	20230619	135200	876833400	187700	187700	187700	187700	0
326	20230619	135100	876833400	187700	187700	187700	187700	2
327	20230619	135000	876458000	187700	187900	187900	187700	4
328	20230619	134900	875706600	187800	187800	187800	187800	0
329	20230619	134800	875706600	187800	187800	187800	187800	0
330	20230619	134700	875706600	187800	187800	187800	187800	0
331	20230619	134600	875706600	187800	187800	187800	187800	0
332	20230619	134500	875706600	187800	187700	187800	187700	61
333	20230619	134400	864256700	187700	187700	187700	187700	1
334	20230619	134300	864069000	187900	187900	187900	187900	0
335	20230619	134200	864069000	187900	187900	187900	187900	0
336	20230619	134100	864069000	187900	187900	187900	187900	0
337	20230619	134000	864069000	187900	187900	187900	187900	0
338	20230619	133900	864069000	187900	187900	187900	187900	0
339	20230619	133800	864069000	187900	187900	187900	187900	3
340	20230619	133700	863505300	187700	187700	187700	187700	0
341	20230619	133600	863505300	187700	187800	187800	187700	14
342	20230619	133500	860876800	187800	187800	187800	187800	0
343	20230619	133400	860876800	187800	187800	187800	187800	0
344	20230619	133300	860876800	187800	187800	187800	187800	0
345	20230619	133200	860876800	187800	187800	187800	187800	0
346	20230619	133100	860876800	187800	187800	187800	187800	3
347	20230619	133000	860313400	187700	187700	187700	187700	0
348	20230619	132900	860313400	187700	187700	187700	187700	0
349	20230619	132800	860313400	187700	187700	187700	187700	0
350	20230619	132700	860313400	187700	187700	187700	187700	0
351	20230619	132600	860313400	187700	187700	187700	187700	0
352	20230619	132500	860313400	187700	187700	187700	187700	0
353	20230619	132400	860313400	187700	187800	187800	187700	13
354	20230619	132300	857872300	187900	187900	187900	187900	3
355	20230619	132200	857308600	187800	187800	187800	187800	45
356	20230619	132100	848857600	187700	187700	187700	187700	0
357	20230619	132000	848857600	187700	187700	187700	187700	0
358	20230619	131900	848857600	187700	187700	187700	187700	0
359	20230619	131800	848857600	187700	187700	187700	187700	1
360	20230619	131700	848669900	187700	187700	187700	187700	0
361	20230619	131600	848669900	187700	187700	187700	187700	0
362	20230619	131500	848669900	187700	187700	187700	187700	0
363	20230619	131400	848669900	187700	187800	187800	187700	4
364	20230619	131300	847918800	187700	187700	187700	187700	0
365	20230619	131200	847918800	187700	187700	187700	187700	4
366	20230619	131100	847168000	187700	187700	187700	187700	0
367	20230619	131000	847168000	187700	187700	187700	187700	0
368	20230619	130900	847168000	187700	187700	187700	187700	0
369	20230619	130800	847168000	187700	187700	187700	187700	0
370	20230619	130700	847168000	187700	187700	187700	187700	0
371	20230619	130600	847168000	187700	187700	187700	187700	0
372	20230619	130500	847168000	187700	187700	187700	187700	0
373	20230619	130400	847168000	187700	187700	187700	187700	0
374	20230619	130300	847168000	187700	187700	187700	187700	0
375	20230619	130200	847168000	187700	187700	187700	187700	0
376	20230619	130100	847168000	187700	187700	187700	187700	0
377	20230619	130000	847168000	187700	187700	187700	187700	0
378	20230619	125900	847168000	187700	187800	187800	187700	4
379	20230619	125800	846416900	187700	187700	187700	187700	0
380	20230619	125700	846416900	187700	187700	187700	187700	0
381	20230619	125600	846416900	187700	187700	187700	187700	5
382	20230619	125500	845478400	187700	187700	187700	187700	0
383	20230619	125400	845478400	187700	187700	187700	187700	0
384	20230619	125300	845478400	187700	187700	187700	187700	57
385	20230619	125200	834779500	187700	187700	187700	187700	0
386	20230619	125100	834779500	187700	187700	187700	187700	0
387	20230619	125000	834779500	187700	187700	187700	187700	1
388	20230619	124900	834591800	187800	187700	187800	187700	8
389	20230619	124800	833089900	187700	187700	187700	187700	0
390	20230619	124700	833089900	187700	187700	187700	187700	0
391	20230619	124600	833089900	187700	187700	187700	187700	0
392	20230619	124500	833089900	187700	187700	187700	187700	0
393	20230619	124400	833089900	187700	187700	187700	187700	0
394	20230619	124300	833089900	187700	187700	187700	187700	1
395	20230619	124200	832902200	187800	187800	187800	187800	3
396	20230619	124100	832338800	187700	187700	187700	187700	0
397	20230619	124000	832338800	187700	187700	187700	187700	0
398	20230619	123900	832338800	187700	187700	187700	187700	1
399	20230619	123800	832151100	187700	187700	187700	187700	4
400	20230619	123700	831400300	187800	187800	187800	187800	0
401	20230619	123600	831400300	187800	187800	187800	187800	0
402	20230619	123500	831400300	187800	187800	187800	187800	3
403	20230619	123400	830836900	187700	187700	187700	187700	0
404	20230619	123300	830836900	187700	187700	187700	187700	0
405	20230619	123200	830836900	187700	187700	187700	187700	0
406	20230619	123100	830836900	187700	187700	187700	187700	0
407	20230619	123000	830836900	187700	187700	187700	187700	0
408	20230619	122900	830836900	187700	187700	187700	187700	0
409	20230619	122800	830836900	187700	187800	187800	187700	8
410	20230619	122700	829335000	187700	187700	187700	187700	0
411	20230619	122600	829335000	187700	187700	187700	187700	0
412	20230619	122500	829335000	187700	187700	187700	187700	0
413	20230619	122400	829335000	187700	187700	187700	187700	0
414	20230619	122300	829335000	187700	187700	187700	187700	0
415	20230619	122200	829335000	187700	187700	187700	187700	0
416	20230619	122100	829335000	187700	187700	187700	187700	0
417	20230619	122000	829335000	187700	187800	187800	187700	4
418	20230619	121900	828583900	187700	187700	187700	187700	0
419	20230619	121800	828583900	187700	187700	187700	187700	6
420	20230619	121700	827457700	187800	187800	187800	187800	0
421	20230619	121600	827457700	187800	187800	187800	187800	0
422	20230619	121500	827457700	187800	187800	187800	187800	0
423	20230619	121400	827457700	187800	187800	187800	187800	0
424	20230619	121300	827457700	187800	187800	187800	187800	0
425	20230619	121200	827457700	187800	187800	187800	187800	0
426	20230619	121100	827457700	187800	187800	187800	187800	0
427	20230619	121000	827457700	187800	187800	187800	187800	0
428	20230619	120900	827457700	187800	187800	187800	187800	5
429	20230619	120800	826518700	187800	187700	187800	187700	1154
430	20230619	120700	609912600	187700	187700	187700	187700	0
431	20230619	120600	609912600	187700	187700	187700	187700	0
432	20230619	120500	609912600	187700	187700	187700	187700	0
433	20230619	120400	609912600	187700	187700	187700	187700	0
434	20230619	120300	609912600	187700	187700	187700	187700	0
435	20230619	120200	609912600	187700	187800	187800	187700	5
436	20230619	120100	608973700	187800	187800	187800	187800	0
437	20230619	120000	608973700	187800	187800	187800	187800	1
438	20230619	115900	608785900	187800	187800	187800	187800	0
439	20230619	115800	608785900	187800	187800	187800	187800	0
440	20230619	115700	608785900	187800	187800	187800	187800	0
441	20230619	115600	608785900	187800	187800	187800	187800	0
442	20230619	115500	608785900	187800	187700	187800	187700	7
443	20230619	115400	607471900	187800	187800	187800	187800	0
444	20230619	115300	607471900	187800	187800	187800	187800	0
445	20230619	115200	607471900	187800	187800	187800	187800	1
446	20230619	115100	607284100	187800	187800	187800	187800	1
447	20230619	115000	607096300	187800	187800	187800	187800	1
448	20230619	114900	606908500	187700	187800	187800	187700	19
449	20230619	114800	603342100	187800	187800	187800	187800	1
450	20230619	114700	603154300	187700	188000	188000	187700	928
451	20230619	114600	428877500	188000	188000	188000	188000	0
452	20230619	114500	428877500	188000	188000	188000	188000	0
453	20230619	114400	428877500	188000	188000	188000	188000	4
454	20230619	114300	428125500	188000	188000	188000	188000	0
455	20230619	114200	428125500	188000	188000	188000	188000	0
456	20230619	114100	428125500	188000	188000	188000	188000	5
457	20230619	114000	427185500	188000	188000	188000	188000	4
458	20230619	113900	426433500	188000	188000	188000	188000	0
459	20230619	113800	426433500	188000	188000	188000	188000	3
460	20230619	113700	425869500	188100	188100	188100	188100	13
461	20230619	113600	423424200	188100	188100	188100	188100	0
462	20230619	113500	423424200	188100	188100	188100	188100	0
463	20230619	113400	423424200	188100	188100	188100	188100	0
464	20230619	113300	423424200	188100	188100	188100	188100	0
465	20230619	113200	423424200	188100	188100	188100	188100	0
466	20230619	113100	423424200	188100	188100	188100	188100	5
467	20230619	113000	422483700	188100	188100	188100	188100	8
468	20230619	112900	420978900	188000	188000	188000	188000	0
469	20230619	112800	420978900	188000	188000	188000	188000	1
470	20230619	112700	420790900	188000	188000	188000	188000	0
471	20230619	112600	420790900	188000	188100	188100	188000	28
472	20230619	112500	415524200	188000	188000	188000	188000	0
473	20230619	112400	415524200	188000	188000	188000	188000	0
474	20230619	112300	415524200	188000	188000	188000	188000	0
475	20230619	112200	415524200	188000	188000	188000	188000	3
476	20230619	112100	414960200	188000	188000	188000	188000	0
477	20230619	112000	414960200	188000	188000	188000	188000	0
478	20230619	111900	414960200	188000	188000	188000	188000	0
479	20230619	111800	414960200	188000	188000	188000	188000	0
480	20230619	111700	414960200	188000	188000	188000	188000	0
481	20230619	111600	414960200	188000	188000	188000	188000	1
482	20230619	111500	414772200	188000	188000	188000	188000	2
483	20230619	111400	414396200	188000	188000	188000	188000	0
484	20230619	111300	414396200	188000	188000	188000	188000	1
485	20230619	111200	414208200	188000	188000	188000	188000	5
486	20230619	111100	413268200	188000	188000	188000	188000	0
487	20230619	111000	413268200	188000	188000	188000	188000	0
488	20230619	110900	413268200	188000	188000	188000	188000	0
489	20230619	110800	413268200	188000	188000	188000	188000	3
490	20230619	110700	412704200	188000	188000	188000	188000	0
491	20230619	110600	412704200	188000	188000	188000	188000	0
492	20230619	110500	412704200	188000	188000	188000	188000	0
493	20230619	110400	412704200	188000	188000	188000	188000	0
494	20230619	110300	412704200	188000	188000	188000	188000	1
495	20230619	110200	412516200	188000	188000	188000	188000	0
496	20230619	110100	412516200	188000	188000	188000	188000	2
497	20230619	110000	412140200	188000	188000	188000	188000	0
498	20230619	105900	412140200	188000	188000	188000	188000	1
499	20230619	105800	411952200	188000	188000	188000	188000	0
500	20230619	105700	411952200	188000	188000	188000	188000	0
501	20230619	105600	411952200	188000	188000	188000	188000	0
502	20230619	105500	411952200	188000	188000	188000	188000	0
503	20230619	105400	411952200	188000	188000	188000	188000	0
504	20230619	105300	411952200	188000	188000	188000	188000	0
505	20230619	105200	411952200	188000	188000	188000	188000	0
506	20230619	105100	411952200	188000	188000	188000	188000	0
507	20230619	105000	411952200	188000	188000	188000	188000	0
508	20230619	104900	411952200	188000	188000	188000	188000	0
509	20230619	104800	411952200	188000	188000	188000	188000	38
510	20230619	104700	404808200	188000	188000	188000	188000	0
511	20230619	104600	404808200	188000	188000	188000	188000	0
512	20230619	104500	404808200	188000	188000	188000	188000	0
513	20230619	104400	404808200	188000	188000	188000	188000	1
514	20230619	104300	404620200	188000	188000	188000	188000	0
515	20230619	104200	404620200	188000	188000	188000	188000	0
516	20230619	104100	404620200	188000	188000	188000	188000	0
517	20230619	104000	404620200	188000	188000	188000	188000	0
518	20230619	103900	404620200	188000	188000	188000	188000	0
519	20230619	103800	404620200	188000	188000	188000	188000	0
520	20230619	103700	404620200	188000	188000	188000	188000	0
521	20230619	103600	404620200	188000	188000	188000	188000	1
522	20230619	103500	404432200	188000	188000	188000	188000	8
523	20230619	103400	402928200	188200	188200	188200	188200	8
524	20230619	103300	401422600	188200	188200	188200	188200	1
525	20230619	103200	401234400	188200	188200	188200	188200	0
526	20230619	103100	401234400	188200	188200	188200	188200	2
527	20230619	103000	400858000	188200	188200	188200	188200	1
528	20230619	102900	400669800	188300	188300	188300	188300	0
529	20230619	102800	400669800	188300	188300	188300	188300	0
530	20230619	102700	400669800	188300	188300	188300	188300	0
531	20230619	102600	400669800	188300	188300	188300	188300	0
532	20230619	102500	400669800	188300	188300	188300	188300	0
533	20230619	102400	400669800	188300	188300	188300	188300	0
534	20230619	102300	400669800	188300	188300	188300	188300	0
535	20230619	102200	400669800	188300	188300	188300	188300	0
536	20230619	102100	400669800	188300	188300	188300	188300	0
537	20230619	102000	400669800	188300	188300	188300	188300	0
538	20230619	101900	400669800	188300	188300	188300	188300	0
539	20230619	101800	400669800	188300	188300	188300	188300	0
540	20230619	101700	400669800	188300	188300	188300	188300	0
541	20230619	101600	400669800	188300	188300	188300	188300	0
542	20230619	101500	400669800	188300	188300	188300	188300	0
543	20230619	101400	400669800	188300	188300	188300	188300	0
544	20230619	101300	400669800	188300	188300	188300	188300	2
545	20230619	101200	400293200	188300	188300	188300	188300	21
546	20230619	101100	396338900	188300	188300	188300	188300	130
547	20230619	101000	371859900	188300	188300	188300	188300	0
548	20230619	100900	371859900	188300	188300	188300	188300	0
549	20230619	100800	371859900	188300	188300	188300	188300	50
550	20230619	100700	362444900	188000	188000	188000	188000	15
551	20230619	100600	359624900	188200	188200	188200	188200	19
552	20230619	100500	356049100	188200	188200	188200	188000	39
553	20230619	100400	348713300	188200	188100	188200	188100	150
554	20230619	100300	320488600	188000	188000	188000	188000	17
555	20230619	100200	317292600	188100	188100	188100	188100	90
556	20230619	100100	300363600	188000	188000	188000	188000	85
557	20230619	100000	284383600	188000	188000	188000	188000	2
558	20230619	095900	284007600	187900	187900	187900	187900	0
559	20230619	095800	284007600	187900	188000	188000	187900	29
560	20230619	095700	278555700	187800	188000	188000	187800	216
561	20230619	095600	237957000	188000	188000	188000	188000	9
562	20230619	095500	236265000	188000	188000	188000	188000	4
563	20230619	095400	235513000	187800	187800	187800	187800	20
564	20230619	095300	231757000	187800	187800	187800	187800	2
565	20230619	095200	231381400	187800	187800	187800	187800	0
566	20230619	095100	231381400	187800	187900	187900	187800	25
567	20230619	095000	226685800	187900	187900	187900	187900	6
568	20230619	094900	225558400	187900	187900	187900	187900	0
569	20230619	094800	225558400	187900	187900	187900	187900	38
570	20230619	094700	218418200	187900	187900	187900	187900	1
571	20230619	094600	218230300	187900	187900	187900	187900	8
572	20230619	094500	216727100	187900	187900	187900	187900	10
573	20230619	094400	214848100	187900	187900	187900	187900	13
574	20230619	094300	212405400	187900	187900	187900	187900	0
575	20230619	094200	212405400	187900	187900	187900	187900	0
576	20230619	094100	212405400	187900	187900	187900	187900	26
577	20230619	094000	207520000	187800	187800	187800	187800	0
578	20230619	093900	207520000	187800	187800	187800	187800	0
579	20230619	093800	207520000	187800	187800	187800	187800	0
580	20230619	093700	207520000	187800	187800	187800	187800	0
581	20230619	093600	207520000	187800	187800	187800	187800	151
582	20230619	093500	179162200	187800	187800	187800	187800	0
583	20230619	093400	179162200	187800	187800	187800	187800	0
584	20230619	093300	179162200	187800	187800	187800	187800	10
585	20230619	093200	177284200	187800	187800	187800	187800	7
586	20230619	093100	175969600	187800	187800	187800	187800	36
587	20230619	093000	169208800	187800	187800	187800	187800	60
588	20230619	092900	157940800	187800	187800	187800	187800	0
589	20230619	092800	157940800	187800	187800	187800	187800	0
590	20230619	092700	157940800	187800	187800	187800	187800	115
591	20230619	092600	136343800	187800	187800	187800	187800	0
592	20230619	092500	136343800	187800	187800	187800	187800	0
593	20230619	092400	136343800	187800	187800	187800	187800	0
594	20230619	092300	136343800	187800	187800	187800	187800	0
595	20230619	092200	136343800	187800	187800	187800	187800	0
596	20230619	092100	136343800	187800	187800	187800	187800	65
597	20230619	092000	124136800	187800	187800	187800	187800	0
598	20230619	091900	124136800	187800	187800	187800	187800	49
599	20230619	091800	114934600	187800	187800	187800	187800	0
600	20230619	091700	114934600	187800	187800	187800	187800	0
601	20230619	091600	114934600	187800	187800	187800	187800	0
602	20230619	091500	114934600	187800	187800	187800	187800	0
603	20230619	091400	114934600	187800	187800	187800	187800	1
604	20230619	091300	114746800	187800	187800	187800	187800	1
605	20230619	091200	114559000	187800	187800	187800	187800	34
606	20230619	091100	108173800	187800	187800	187800	187800	0
607	20230619	091000	108173800	187800	187800	187800	187800	0
608	20230619	090900	108173800	187800	187800	187800	187800	21
609	20230619	090800	104230000	187800	187800	187800	187800	278
610	20230619	090700	52021600	187800	187800	187800	187800	3
611	20230619	090600	51458200	187800	187800	187800	187800	1
612	20230619	090500	51270400	187800	187800	187800	187800	8
613	20230619	090400	49768000	187800	187800	187800	187800	122
614	20230619	090300	26856400	187800	187800	187800	187800	119
615	20230619	090200	4508200	188000	188000	188000	188000	4
616	20230619	090100	3756200	188000	188000	188000	188000	1
617	20230619	090000	3568200	187800	187800	187800	187800	19