KissMeData/048260/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	211100	241671000	187900	187900	187900	187900	4
3	20230607	211000	241671000	187900	187900	187900	187900	0
4	20230607	210900	241671000	187900	187900	187900	187900	0
5	20230607	210800	241671000	187900	187900	187900	187900	0
6	20230607	210700	241671000	187900	187900	187900	187900	0
7	20230607	210600	241671000	187900	187900	187900	187900	0
8	20230607	210500	241671000	187900	187900	187900	187900	0
9	20230607	210400	241671000	187900	187900	187900	187900	0
10	20230607	210300	241671000	187900	187900	187900	187900	0
11	20230607	210200	241671000	187900	187900	187900	187900	0
12	20230607	210100	241671000	187900	187900	187900	187900	0
13	20230607	210000	241671000	187900	187900	187900	187900	0
14	20230607	205900	241671000	187900	187900	187900	187900	0
15	20230607	205800	241671000	187900	187900	187900	187900	0
16	20230607	205700	241671000	187900	187900	187900	187900	0
17	20230607	205600	241671000	187900	187900	187900	187900	0
18	20230607	205500	241671000	187900	187900	187900	187900	0
19	20230607	205400	241671000	187900	187900	187900	187900	0
20	20230607	205300	241671000	187900	187900	187900	187900	0
21	20230607	205200	241671000	187900	187900	187900	187900	0
22	20230607	205100	241671000	187900	187900	187900	187900	0
23	20230607	205000	241671000	187900	187900	187900	187900	0
24	20230607	204900	241671000	187900	187900	187900	187900	0
25	20230607	204800	241671000	187900	187900	187900	187900	0
26	20230607	204700	241671000	187900	187900	187900	187900	0
27	20230607	204600	241671000	187900	187900	187900	187900	0
28	20230607	204500	241671000	187900	187900	187900	187900	0
29	20230607	204400	241671000	187900	187900	187900	187900	0
30	20230607	204300	241671000	187900	187900	187900	187900	0
31	20230607	204200	241671000	187900	187900	187900	187900	0
32	20230607	204100	241671000	187900	187900	187900	187900	4
33	20230607	204000	241671000	187900	187900	187900	187900	0
34	20230607	203900	241671000	187900	187900	187900	187900	0
35	20230607	203800	241671000	187900	187900	187900	187900	0
36	20230607	203700	241671000	187900	187900	187900	187900	0
37	20230607	203600	241671000	187900	187900	187900	187900	0
38	20230607	203500	241671000	187900	187900	187900	187900	0
39	20230607	203400	241671000	187900	187900	187900	187900	0
40	20230607	203300	241671000	187900	187900	187900	187900	0
41	20230607	203200	241671000	187900	187900	187900	187900	0
42	20230607	203100	241671000	187900	187900	187900	187900	0
43	20230607	203000	241671000	187900	187900	187900	187900	0
44	20230607	202900	241671000	187900	187900	187900	187900	0
45	20230607	202800	241671000	187900	187900	187900	187900	0
46	20230607	202700	241671000	187900	187900	187900	187900	0
47	20230607	202600	241671000	187900	187900	187900	187900	0
48	20230607	202500	241671000	187900	187900	187900	187900	0
49	20230607	202400	241671000	187900	187900	187900	187900	0
50	20230607	202300	241671000	187900	187900	187900	187900	0
51	20230607	202200	241671000	187900	187900	187900	187900	0
52	20230607	202100	241671000	187900	187900	187900	187900	0
53	20230607	202000	241671000	187900	187900	187900	187900	0
54	20230607	201900	241671000	187900	187900	187900	187900	0
55	20230607	201800	241671000	187900	187900	187900	187900	0
56	20230607	201700	241671000	187900	187900	187900	187900	0
57	20230607	201600	241671000	187900	187900	187900	187900	0
58	20230607	201500	241671000	187900	187900	187900	187900	0
59	20230607	201400	241671000	187900	187900	187900	187900	0
60	20230607	201300	241671000	187900	187900	187900	187900	0
61	20230607	201200	241671000	187900	187900	187900	187900	0
62	20230607	201100	241671000	187900	187900	187900	187900	4
63	20230607	201000	241671000	187900	187900	187900	187900	0
64	20230607	200900	241671000	187900	187900	187900	187900	0
65	20230607	200800	241671000	187900	187900	187900	187900	0
66	20230607	200700	241671000	187900	187900	187900	187900	0
67	20230607	200600	241671000	187900	187900	187900	187900	0
68	20230607	200500	241671000	187900	187900	187900	187900	0
69	20230607	200400	241671000	187900	187900	187900	187900	0
70	20230607	200300	241671000	187900	187900	187900	187900	0
71	20230607	200200	241671000	187900	187900	187900	187900	0
72	20230607	200100	241671000	187900	187900	187900	187900	0
73	20230607	200000	241671000	187900	187900	187900	187900	0
74	20230607	195900	241671000	187900	187900	187900	187900	0
75	20230607	195800	241671000	187900	187900	187900	187900	0
76	20230607	195700	241671000	187900	187900	187900	187900	0
77	20230607	195600	241671000	187900	187900	187900	187900	0
78	20230607	195500	241671000	187900	187900	187900	187900	0
79	20230607	195400	241671000	187900	187900	187900	187900	0
80	20230607	195300	241671000	187900	187900	187900	187900	0
81	20230607	195200	241671000	187900	187900	187900	187900	0
82	20230607	195100	241671000	187900	187900	187900	187900	0
83	20230607	195000	241671000	187900	187900	187900	187900	0
84	20230607	194900	241671000	187900	187900	187900	187900	0
85	20230607	194800	241671000	187900	187900	187900	187900	0
86	20230607	194700	241671000	187900	187900	187900	187900	0
87	20230607	194600	241671000	187900	187900	187900	187900	0
88	20230607	194500	241671000	187900	187900	187900	187900	0
89	20230607	194400	241671000	187900	187900	187900	187900	0
90	20230607	194300	241671000	187900	187900	187900	187900	0
91	20230607	194200	241671000	187900	187900	187900	187900	0
92	20230607	194100	241671000	187900	187900	187900	187900	4
93	20230607	194000	241671000	187900	187900	187900	187900	0
94	20230607	193900	241671000	187900	187900	187900	187900	0
95	20230607	193800	241671000	187900	187900	187900	187900	0
96	20230607	193700	241671000	187900	187900	187900	187900	0
97	20230607	193600	241671000	187900	187900	187900	187900	0
98	20230607	193500	241671000	187900	187900	187900	187900	0
99	20230607	193400	241671000	187900	187900	187900	187900	0
100	20230607	193300	241671000	187900	187900	187900	187900	0
101	20230607	193200	241671000	187900	187900	187900	187900	0
102	20230607	193100	241671000	187900	187900	187900	187900	0
103	20230607	193000	241671000	187900	187900	187900	187900	0
104	20230607	192900	241671000	187900	187900	187900	187900	0
105	20230607	192800	241671000	187900	187900	187900	187900	0
106	20230607	192700	241671000	187900	187900	187900	187900	0
107	20230607	192600	241671000	187900	187900	187900	187900	0
108	20230607	192500	241671000	187900	187900	187900	187900	0
109	20230607	192400	241671000	187900	187900	187900	187900	0
110	20230607	192300	241671000	187900	187900	187900	187900	0
111	20230607	192200	241671000	187900	187900	187900	187900	0
112	20230607	192100	241671000	187900	187900	187900	187900	0
113	20230607	192000	241671000	187900	187900	187900	187900	0
114	20230607	191900	241671000	187900	187900	187900	187900	0
115	20230607	191800	241671000	187900	187900	187900	187900	0
116	20230607	191700	241671000	187900	187900	187900	187900	0
117	20230607	191600	241671000	187900	187900	187900	187900	0
118	20230607	191500	241671000	187900	187900	187900	187900	0
119	20230607	191400	241671000	187900	187900	187900	187900	0
120	20230607	191300	241671000	187900	187900	187900	187900	0
121	20230607	191200	241671000	187900	187900	187900	187900	0
122	20230607	191100	241671000	187900	187900	187900	187900	4
123	20230607	191000	241671000	187900	187900	187900	187900	0
124	20230607	190900	241671000	187900	187900	187900	187900	0
125	20230607	190800	241671000	187900	187900	187900	187900	0
126	20230607	190700	241671000	187900	187900	187900	187900	0
127	20230607	190600	241671000	187900	187900	187900	187900	0
128	20230607	190500	241671000	187900	187900	187900	187900	0
129	20230607	190400	241671000	187900	187900	187900	187900	0
130	20230607	190300	241671000	187900	187900	187900	187900	0
131	20230607	190200	241671000	187900	187900	187900	187900	0
132	20230607	190100	241671000	187900	187900	187900	187900	0
133	20230607	190000	241671000	187900	187900	187900	187900	0
134	20230607	185900	241671000	187900	187900	187900	187900	0
135	20230607	185800	241671000	187900	187900	187900	187900	0
136	20230607	185700	241671000	187900	187900	187900	187900	0
137	20230607	185600	241671000	187900	187900	187900	187900	0
138	20230607	185500	241671000	187900	187900	187900	187900	0
139	20230607	185400	241671000	187900	187900	187900	187900	0
140	20230607	185300	241671000	187900	187900	187900	187900	0
141	20230607	185200	241671000	187900	187900	187900	187900	0
142	20230607	185100	241671000	187900	187900	187900	187900	0
143	20230607	185000	241671000	187900	187900	187900	187900	0
144	20230607	184900	241671000	187900	187900	187900	187900	0
145	20230607	184800	241671000	187900	187900	187900	187900	0
146	20230607	184700	241671000	187900	187900	187900	187900	0
147	20230607	184600	241671000	187900	187900	187900	187900	0
148	20230607	184500	241671000	187900	187900	187900	187900	0
149	20230607	184400	241671000	187900	187900	187900	187900	0
150	20230607	184300	241671000	187900	187900	187900	187900	0
151	20230607	184200	241671000	187900	187900	187900	187900	0
152	20230607	184100	241671000	187900	187900	187900	187900	4
153	20230607	184000	241671000	187900	187900	187900	187900	0
154	20230607	183900	241671000	187900	187900	187900	187900	0
155	20230607	183800	241671000	187900	187900	187900	187900	0
156	20230607	183700	241671000	187900	187900	187900	187900	0
157	20230607	183600	241671000	187900	187900	187900	187900	0
158	20230607	183500	241671000	187900	187900	187900	187900	0
159	20230607	183400	241671000	187900	187900	187900	187900	0
160	20230607	183300	241671000	187900	187900	187900	187900	0
161	20230607	183200	241671000	187900	187900	187900	187900	0
162	20230607	183100	241671000	187900	187900	187900	187900	0
163	20230607	183000	241671000	187900	187900	187900	187900	0
164	20230607	182900	241671000	187900	187900	187900	187900	0
165	20230607	182800	241671000	187900	187900	187900	187900	0
166	20230607	182700	241671000	187900	187900	187900	187900	0
167	20230607	182600	241671000	187900	187900	187900	187900	0
168	20230607	182500	241671000	187900	187900	187900	187900	0
169	20230607	182400	241671000	187900	187900	187900	187900	0
170	20230607	182300	241671000	187900	187900	187900	187900	0
171	20230607	182200	241671000	187900	187900	187900	187900	0
172	20230607	182100	241671000	187900	187900	187900	187900	0
173	20230607	182000	241671000	187900	187900	187900	187900	0
174	20230607	181900	241671000	187900	187900	187900	187900	0
175	20230607	181800	241671000	187900	187900	187900	187900	0
176	20230607	181700	241671000	187900	187900	187900	187900	0
177	20230607	181600	241671000	187900	187900	187900	187900	0
178	20230607	181500	241671000	187900	187900	187900	187900	0
179	20230607	181400	241671000	187900	187900	187900	187900	0
180	20230607	181300	241671000	187900	187900	187900	187900	0
181	20230607	181200	241671000	187900	187900	187900	187900	0
182	20230607	181100	241671000	187900	187900	187900	187900	4
183	20230607	181000	241671000	187900	187900	187900	187900	0
184	20230607	180900	241671000	187900	187900	187900	187900	0
185	20230607	180800	241671000	187900	187900	187900	187900	0
186	20230607	180700	241671000	187900	187900	187900	187900	0
187	20230607	180600	241671000	187900	187900	187900	187900	0
188	20230607	180500	241671000	187900	187900	187900	187900	0
189	20230607	180400	241671000	187900	187900	187900	187900	0
190	20230607	180300	241671000	187900	187900	187900	187900	0
191	20230607	180200	241671000	187900	187900	187900	187900	0
192	20230607	180100	241671000	187900	187900	187900	187900	0
193	20230607	180000	241671000	187900	187900	187900	187900	0
194	20230607	175900	241671000	187900	187900	187900	187900	0
195	20230607	175800	241671000	187900	187900	187900	187900	0
196	20230607	175700	241671000	187900	187900	187900	187900	0
197	20230607	175600	241671000	187900	187900	187900	187900	0
198	20230607	175500	241671000	187900	187900	187900	187900	0
199	20230607	175400	241671000	187900	187900	187900	187900	0
200	20230607	175300	241671000	187900	187900	187900	187900	0
201	20230607	175200	241671000	187900	187900	187900	187900	0
202	20230607	175100	241671000	187900	187900	187900	187900	0
203	20230607	175000	241671000	187900	187900	187900	187900	0
204	20230607	174900	241671000	187900	187900	187900	187900	0
205	20230607	174800	241671000	187900	187900	187900	187900	0
206	20230607	174700	241671000	187900	187900	187900	187900	0
207	20230607	174600	241671000	187900	187900	187900	187900	0
208	20230607	174500	241671000	187900	187900	187900	187900	0
209	20230607	174400	241671000	187900	187900	187900	187900	0
210	20230607	174300	241671000	187900	187900	187900	187900	0
211	20230607	174200	241671000	187900	187900	187900	187900	0
212	20230607	174100	241671000	187900	187900	187900	187900	4
213	20230607	174000	241671000	187900	187900	187900	187900	0
214	20230607	173900	241671000	187900	187900	187900	187900	0
215	20230607	173800	241671000	187900	187900	187900	187900	0
216	20230607	173700	241671000	187900	187900	187900	187900	0
217	20230607	173600	241671000	187900	187900	187900	187900	0
218	20230607	173500	241671000	187900	187900	187900	187900	0
219	20230607	173400	241671000	187900	187900	187900	187900	0
220	20230607	173300	241671000	187900	187900	187900	187900	0
221	20230607	173200	241671000	187900	187900	187900	187900	0
222	20230607	173100	241671000	187900	187900	187900	187900	0
223	20230607	173000	241671000	187900	187900	187900	187900	0
224	20230607	172900	241671000	187900	187900	187900	187900	0
225	20230607	172800	241671000	187900	187900	187900	187900	0
226	20230607	172700	241671000	187900	187900	187900	187900	0
227	20230607	172600	241671000	187900	187900	187900	187900	0
228	20230607	172500	241671000	187900	187900	187900	187900	0
229	20230607	172400	241671000	187900	187900	187900	187900	0
230	20230607	172300	241671000	187900	187900	187900	187900	0
231	20230607	172200	241671000	187900	187900	187900	187900	0
232	20230607	172100	241671000	187900	187900	187900	187900	0
233	20230607	172000	241671000	187900	187900	187900	187900	0
234	20230607	171900	241671000	187900	187900	187900	187900	0
235	20230607	171800	241671000	187900	187900	187900	187900	0
236	20230607	171700	241671000	187900	187900	187900	187900	0
237	20230607	171600	241671000	187900	187900	187900	187900	0
238	20230607	171500	241671000	187900	187900	187900	187900	0
239	20230607	171400	241671000	187900	187900	187900	187900	0
240	20230607	171300	241671000	187900	187900	187900	187900	0
241	20230607	171200	241671000	187900	187900	187900	187900	0
242	20230607	171100	241671000	187900	187900	187900	187900	4
243	20230607	171000	241671000	187900	187900	187900	187900	0
244	20230607	170900	241671000	187900	187900	187900	187900	0
245	20230607	170800	241671000	187900	187900	187900	187900	0
246	20230607	170700	241671000	187900	187900	187900	187900	0
247	20230607	170600	241671000	187900	187900	187900	187900	0
248	20230607	170500	241671000	187900	187900	187900	187900	0
249	20230607	170400	241671000	187900	187900	187900	187900	0
250	20230607	170300	241671000	187900	187900	187900	187900	0
251	20230607	170200	241671000	187900	187900	187900	187900	0
252	20230607	170100	241671000	187900	187900	187900	187900	0
253	20230607	170000	241671000	187900	187900	187900	187900	0
254	20230607	165900	241671000	187900	187900	187900	187900	0
255	20230607	165800	241671000	187900	187900	187900	187900	0
256	20230607	165700	241671000	187900	187900	187900	187900	0
257	20230607	165600	241671000	187900	187900	187900	187900	0
258	20230607	165500	241671000	187900	187900	187900	187900	0
259	20230607	165400	241671000	187900	187900	187900	187900	0
260	20230607	165300	241671000	187900	187900	187900	187900	0
261	20230607	165200	241671000	187900	187900	187900	187900	0
262	20230607	165100	241671000	187900	187900	187900	187900	0
263	20230607	165000	241671000	187900	187900	187900	187900	0
264	20230607	164900	241671000	187900	187900	187900	187900	0
265	20230607	164800	241671000	187900	187900	187900	187900	0
266	20230607	164700	241671000	187900	187900	187900	187900	0
267	20230607	164600	241671000	187900	187900	187900	187900	0
268	20230607	164500	241671000	187900	187900	187900	187900	0
269	20230607	164400	241671000	187900	187900	187900	187900	0
270	20230607	164300	241671000	187900	187900	187900	187900	0
271	20230607	164200	241671000	187900	187900	187900	187900	0
272	20230607	164100	241671000	187900	187900	187900	187900	4
273	20230607	164000	241671000	187900	187900	187900	187900	0
274	20230607	163900	241671000	187900	187900	187900	187900	0
275	20230607	163800	241671000	187900	187900	187900	187900	0
276	20230607	163700	241671000	187900	187900	187900	187900	0
277	20230607	163600	241671000	187900	187900	187900	187900	0
278	20230607	163500	241671000	187900	187900	187900	187900	0
279	20230607	163400	241671000	187900	187900	187900	187900	0
280	20230607	163300	241671000	187900	187900	187900	187900	0
281	20230607	163200	241671000	187900	187900	187900	187900	0
282	20230607	163100	241671000	187900	187900	187900	187900	0
283	20230607	163000	241671000	187900	187900	187900	187900	0
284	20230607	162900	241671000	187900	187900	187900	187900	0
285	20230607	162800	241671000	187900	187900	187900	187900	0
286	20230607	162700	241671000	187900	187900	187900	187900	0
287	20230607	162600	241671000	187900	187900	187900	187900	0
288	20230607	162500	241671000	187900	187900	187900	187900	0
289	20230607	162400	241671000	187900	187900	187900	187900	0
290	20230607	162300	241671000	187900	187900	187900	187900	0
291	20230607	162200	241671000	187900	187900	187900	187900	0
292	20230607	162100	241671000	187900	187900	187900	187900	0
293	20230607	162000	241671000	187900	187900	187900	187900	0
294	20230607	161900	241671000	187900	187900	187900	187900	0
295	20230607	161800	241671000	187900	187900	187900	187900	0
296	20230607	161700	241671000	187900	187900	187900	187900	0
297	20230607	161600	241671000	187900	187900	187900	187900	0
298	20230607	161500	241671000	187900	187900	187900	187900	0
299	20230607	161400	241671000	187900	187900	187900	187900	0
300	20230607	161300	241671000	187900	187900	187900	187900	0
301	20230607	161200	241671000	187900	187900	187900	187900	0
302	20230607	161100	241671000	187900	187900	187900	187900	4
303	20230607	161000	241671000	187900	187900	187900	187900	0
304	20230607	160900	241671000	187900	187900	187900	187900	0
305	20230607	160800	241671000	187900	187900	187900	187900	0
306	20230607	160700	241671000	187900	187900	187900	187900	0
307	20230607	160600	241671000	187900	187900	187900	187900	0
308	20230607	160500	241671000	187900	187900	187900	187900	0
309	20230607	160400	241671000	187900	187900	187900	187900	0
310	20230607	160300	241671000	187900	187900	187900	187900	0
311	20230607	160200	241671000	187900	187900	187900	187900	0
312	20230607	160100	241671000	187900	187900	187900	187900	0
313	20230607	160000	241671000	187900	187900	187900	187900	0
314	20230607	155900	241671000	187900	187900	187900	187900	0
315	20230607	155800	241671000	187900	187900	187900	187900	0
316	20230607	155700	241671000	187900	187900	187900	187900	0
317	20230607	155600	241671000	187900	187900	187900	187900	0
318	20230607	155500	241671000	187900	187900	187900	187900	0
319	20230607	155400	241671000	187900	187900	187900	187900	0
320	20230607	155300	241671000	187900	187900	187900	187900	0
321	20230607	155200	241671000	187900	187900	187900	187900	0
322	20230607	155100	241671000	187900	187900	187900	187900	0
323	20230607	155000	241671000	187900	187900	187900	187900	0
324	20230607	154900	241671000	187900	187900	187900	187900	0
325	20230607	154800	241671000	187900	187900	187900	187900	0
326	20230607	154700	241671000	187900	187900	187900	187900	0
327	20230607	154600	241671000	187900	187900	187900	187900	0
328	20230607	154500	241671000	187900	187900	187900	187900	0
329	20230607	154400	241671000	187900	187900	187900	187900	0
330	20230607	154300	241671000	187900	187900	187900	187900	0
331	20230607	154200	241671000	187900	187900	187900	187900	0
332	20230607	154100	241671000	187900	187900	187900	187900	4
333	20230607	154000	241671000	187900	187900	187900	187900	0
334	20230607	153900	241671000	187900	187900	187900	187900	0
335	20230607	153800	241671000	187900	187900	187900	187900	0
336	20230607	153700	241671000	187900	187900	187900	187900	0
337	20230607	153600	241671000	187900	187900	187900	187900	0
338	20230607	153500	241671000	187900	187900	187900	187900	0
339	20230607	153400	241671000	187900	187900	187900	187900	0
340	20230607	153300	241671000	187900	187900	187900	187900	0
341	20230607	153200	241671000	187900	187900	187900	187900	0
342	20230607	153100	241671000	187900	187900	187900	187900	0
343	20230607	153000	241671000	187900	187900	187900	187900	4
344	20230607	152900	240919400	187900	187900	187900	187900	0
345	20230607	152800	240919400	187900	187900	187900	187900	0
346	20230607	152700	240919400	187900	187900	187900	187900	0
347	20230607	152600	240919400	187900	187900	187900	187900	0
348	20230607	152500	240919400	187900	187900	187900	187900	0
349	20230607	152400	240919400	187900	187900	187900	187900	0
350	20230607	152300	240919400	187900	187900	187900	187900	0
351	20230607	152200	240919400	187900	187900	187900	187900	0
352	20230607	152100	240919400	187900	187900	187900	187900	0
353	20230607	152000	240919400	187900	187900	187900	187900	0
354	20230607	151900	240919400	187900	187500	187900	187400	142
355	20230607	151800	214254600	187500	187500	187500	187500	0
356	20230607	151700	214254600	187500	187500	187500	187500	0
357	20230607	151600	214254600	187500	187500	187500	187500	1
358	20230607	151500	214067100	187600	187600	187600	187600	0
359	20230607	151400	214067100	187600	187500	187600	187500	3
360	20230607	151300	213504400	187600	187600	187600	187600	1
361	20230607	151200	213316800	187500	187500	187500	187500	0
362	20230607	151100	213316800	187500	187500	187500	187500	0
363	20230607	151000	213316800	187500	187500	187500	187500	1
364	20230607	150900	213129300	187600	187600	187600	187600	3
365	20230607	150800	212566500	187500	187500	187500	187500	0
366	20230607	150700	212566500	187500	187500	187500	187500	0
367	20230607	150600	212566500	187500	187500	187600	187500	3
368	20230607	150500	212003900	187600	187600	187600	187600	0
369	20230607	150400	212003900	187600	187600	187600	187600	0
370	20230607	150300	212003900	187600	187600	187600	187600	0
371	20230607	150200	212003900	187600	187600	187600	187600	0
372	20230607	150100	212003900	187600	187600	187600	187600	1
373	20230607	150000	211816300	187600	187600	187600	187600	1
374	20230607	145900	211628700	187400	187400	187400	187400	0
375	20230607	145800	211628700	187400	187400	187400	187400	0
376	20230607	145700	211628700	187400	187400	187400	187400	0
377	20230607	145600	211628700	187400	187400	187400	187400	0
378	20230607	145500	211628700	187400	187400	187400	187400	0
379	20230607	145400	211628700	187400	187500	187500	187400	20
380	20230607	145300	207880100	187500	187500	187500	187500	1
381	20230607	145200	207692600	187600	187500	187600	187500	2
382	20230607	145100	207317500	187500	187500	187500	187500	0
383	20230607	145000	207317500	187500	187500	187500	187500	1
384	20230607	144900	207130000	187500	187500	187500	187500	2
385	20230607	144800	206755000	187500	187500	187500	187500	1
386	20230607	144700	206567500	187500	187500	187500	187500	0
387	20230607	144600	206567500	187500	187500	187500	187500	1
388	20230607	144500	206380000	187500	187500	187500	187500	0
389	20230607	144400	206380000	187500	187500	187500	187500	0
390	20230607	144300	206380000	187500	187500	187500	187500	0
391	20230607	144200	206380000	187500	187500	187500	187500	1
392	20230607	144100	206192500	187400	187400	187400	187400	0
393	20230607	144000	206192500	187400	187400	187400	187400	1
394	20230607	143900	206005100	187400	187400	187400	187400	0
395	20230607	143800	206005100	187400	187400	187400	187400	0
396	20230607	143700	206005100	187400	187400	187400	187400	0
397	20230607	143600	206005100	187400	187400	187400	187400	0
398	20230607	143500	206005100	187400	187400	187400	187400	1
399	20230607	143400	205817700	187500	187500	187500	187500	0
400	20230607	143300	205817700	187500	187500	187500	187500	0
401	20230607	143200	205817700	187500	187500	187500	187500	2
402	20230607	143100	205442700	187500	187500	187500	187500	0
403	20230607	143000	205442700	187500	187500	187500	187500	2
404	20230607	142900	205067700	187500	187500	187500	187500	1
405	20230607	142800	204880200	187500	187500	187500	187500	1
406	20230607	142700	204692700	187500	187500	187500	187500	0
407	20230607	142600	204692700	187500	187500	187500	187500	0
408	20230607	142500	204692700	187500	187500	187500	187500	23
409	20230607	142400	200380200	187500	187500	187500	187500	2
410	20230607	142300	200005200	187500	187500	187500	187500	0
411	20230607	142200	200005200	187500	187500	187500	187500	0
412	20230607	142100	200005200	187500	187500	187500	187500	0
413	20230607	142000	200005200	187500	187500	187500	187500	0
414	20230607	141900	200005200	187500	187500	187500	187500	1
415	20230607	141800	199817700	187500	187500	187500	187500	0
416	20230607	141700	199817700	187500	187500	187500	187500	0
417	20230607	141600	199817700	187500	187500	187500	187500	0
418	20230607	141500	199817700	187500	187500	187500	187500	0
419	20230607	141400	199817700	187500	187500	187500	187500	1
420	20230607	141300	199630200	187500	187500	187500	187500	0
421	20230607	141200	199630200	187500	187500	187500	187500	0
422	20230607	141100	199630200	187500	187500	187500	187500	0
423	20230607	141000	199630200	187500	187500	187500	187500	0
424	20230607	140900	199630200	187500	187500	187500	187500	5
425	20230607	140800	198692700	187500	187500	187500	187500	0
426	20230607	140700	198692700	187500	187500	187500	187500	5
427	20230607	140600	197755200	187400	187400	187400	187400	0
428	20230607	140500	197755200	187400	187400	187400	187400	1
429	20230607	140400	197567800	187400	187300	187400	187300	15
430	20230607	140300	194756900	187400	187400	187400	187400	0
431	20230607	140200	194756900	187400	187400	187400	187400	0
432	20230607	140100	194756900	187400	187400	187400	187400	0
433	20230607	140000	194756900	187400	187400	187400	187400	0
434	20230607	135900	194756900	187400	187400	187400	187400	48
435	20230607	135800	185761700	187400	187400	187400	187400	0
436	20230607	135700	185761700	187400	187400	187400	187400	0
437	20230607	135600	185761700	187400	187400	187400	187400	0
438	20230607	135500	185761700	187400	187400	187400	187300	29
439	20230607	135400	180327300	187400	187400	187400	187400	0
440	20230607	135300	180327300	187400	187400	187400	187400	20
441	20230607	135200	176579300	187400	187400	187400	187400	0
442	20230607	135100	176579300	187400	187400	187400	187400	0
443	20230607	135000	176579300	187400	187400	187400	187400	0
444	20230607	134900	176579300	187400	187400	187400	187400	0
445	20230607	134800	176579300	187400	187400	187400	187400	0
446	20230607	134700	176579300	187400	187400	187400	187400	0
447	20230607	134600	176579300	187400	187400	187400	187400	0
448	20230607	134500	176579300	187400	187400	187400	187400	0
449	20230607	134400	176579300	187400	187400	187400	187400	0
450	20230607	134300	176579300	187400	187400	187400	187400	0
451	20230607	134200	176579300	187400	187400	187400	187400	0
452	20230607	134100	176579300	187400	187400	187400	187400	0
453	20230607	134000	176579300	187400	187400	187400	187400	0
454	20230607	133900	176579300	187400	187400	187400	187400	0
455	20230607	133800	176579300	187400	187400	187400	187400	0
456	20230607	133700	176579300	187400	187400	187400	187400	0
457	20230607	133600	176579300	187400	187400	187400	187400	1
458	20230607	133500	176391900	187400	187400	187400	187400	0
459	20230607	133400	176391900	187400	187400	187400	187400	1
460	20230607	133300	176204500	187400	187400	187400	187400	0
461	20230607	133200	176204500	187400	187400	187400	187400	0
462	20230607	133100	176204500	187400	187400	187400	187400	0
463	20230607	133000	176204500	187400	187400	187400	187400	0
464	20230607	132900	176204500	187400	187400	187400	187400	1
465	20230607	132800	176017100	187400	187400	187400	187400	0
466	20230607	132700	176017100	187400	187400	187400	187400	0
467	20230607	132600	176017100	187400	187400	187400	187400	0
468	20230607	132500	176017100	187400	187400	187400	187400	0
469	20230607	132400	176017100	187400	187400	187400	187400	0
470	20230607	132300	176017100	187400	187400	187400	187400	0
471	20230607	132200	176017100	187400	187400	187400	187400	0
472	20230607	132100	176017100	187400	187400	187500	187400	36
473	20230607	132000	169269900	187300	187300	187300	187300	8
474	20230607	131900	167771500	187300	187300	187300	187300	0
475	20230607	131800	167771500	187300	187300	187300	187300	0
476	20230607	131700	167771500	187300	187300	187300	187300	0
477	20230607	131600	167771500	187300	187400	187400	187300	32
478	20230607	131500	161777000	187400	187400	187400	187400	0
479	20230607	131400	161777000	187400	187400	187400	187400	0
480	20230607	131300	161777000	187400	187400	187400	187400	1
481	20230607	131200	161589600	187400	187400	187400	187400	0
482	20230607	131100	161589600	187400	187400	187400	187400	0
483	20230607	131000	161589600	187400	187400	187400	187400	0
484	20230607	130900	161589600	187400	187400	187400	187400	0
485	20230607	130800	161589600	187400	187400	187400	187400	0
486	20230607	130700	161589600	187400	187400	187400	187400	43
487	20230607	130600	153531400	187400	187400	187400	187400	8
488	20230607	130500	152032200	187400	187400	187400	187400	0
489	20230607	130400	152032200	187400	187400	187400	187400	0
490	20230607	130300	152032200	187400	187400	187400	187400	0
491	20230607	130200	152032200	187400	187400	187400	187400	0
492	20230607	130100	152032200	187400	187400	187400	187400	0
493	20230607	130000	152032200	187400	187400	187400	187400	0
494	20230607	125900	152032200	187400	187400	187400	187400	0
495	20230607	125800	152032200	187400	187400	187400	187400	0
496	20230607	125700	152032200	187400	187400	187400	187400	0
497	20230607	125600	152032200	187400	187400	187400	187400	22
498	20230607	125500	147909400	187400	187400	187400	187400	0
499	20230607	125400	147909400	187400	187400	187400	187400	0
500	20230607	125300	147909400	187400	187400	187400	187400	0
501	20230607	125200	147909400	187400	187400	187400	187400	0
502	20230607	125100	147909400	187400	187400	187400	187400	0
503	20230607	125000	147909400	187400	187400	187400	187400	0
504	20230607	124900	147909400	187400	187400	187400	187400	0
505	20230607	124800	147909400	187400	187400	187400	187400	0
506	20230607	124700	147909400	187400	187400	187400	187400	0
507	20230607	124600	147909400	187400	187400	187400	187400	0
508	20230607	124500	147909400	187400	187400	187400	187400	0
509	20230607	124400	147909400	187400	187400	187400	187400	0
510	20230607	124300	147909400	187400	187400	187400	187400	0
511	20230607	124200	147909400	187400	187400	187400	187400	6
512	20230607	124100	146785000	187400	187400	187400	187400	0
513	20230607	124000	146785000	187400	187400	187400	187400	0
514	20230607	123900	146785000	187400	187400	187400	187400	0
515	20230607	123800	146785000	187400	187400	187400	187400	0
516	20230607	123700	146785000	187400	187400	187400	187400	0
517	20230607	123600	146785000	187400	187400	187400	187400	0
518	20230607	123500	146785000	187400	187400	187400	187400	0
519	20230607	123400	146785000	187400	187500	187500	187400	18
520	20230607	123300	143411000	187400	187400	187400	187400	92
521	20230607	123200	126170200	187400	187400	187400	187400	0
522	20230607	123100	126170200	187400	187400	187400	187400	1
523	20230607	123000	125982800	187500	187500	187500	187500	0
524	20230607	122900	125982800	187500	187500	187500	187500	0
525	20230607	122800	125982800	187500	187500	187500	187500	0
526	20230607	122700	125982800	187500	187500	187500	187500	0
527	20230607	122600	125982800	187500	187500	187500	187500	0
528	20230607	122500	125982800	187500	187500	187500	187500	1
529	20230607	122400	125795300	187500	187500	187500	187500	0
530	20230607	122300	125795300	187500	187500	187500	187500	0
531	20230607	122200	125795300	187500	187500	187500	187500	0
532	20230607	122100	125795300	187500	187500	187500	187500	0
533	20230607	122000	125795300	187500	187500	187500	187500	2
534	20230607	121900	125420300	187500	187500	187500	187500	1
535	20230607	121800	125232800	187400	187400	187400	187400	0
536	20230607	121700	125232800	187400	187400	187400	187400	0
537	20230607	121600	125232800	187400	187400	187400	187400	0
538	20230607	121500	125232800	187400	187400	187400	187400	0
539	20230607	121400	125232800	187400	187400	187400	187400	1
540	20230607	121300	125045400	187500	187500	187500	187500	0
541	20230607	121200	125045400	187500	187500	187500	187500	7
542	20230607	121100	123732900	187400	187500	187500	187400	7
543	20230607	121000	122420600	187500	187500	187500	187500	0
544	20230607	120900	122420600	187500	187500	187500	187500	0
545	20230607	120800	122420600	187500	187500	187500	187500	0
546	20230607	120700	122420600	187500	187500	187500	187500	0
547	20230607	120600	122420600	187500	187500	187500	187500	0
548	20230607	120500	122420600	187500	187500	187500	187500	0
549	20230607	120400	122420600	187500	187500	187500	187500	0
550	20230607	120300	122420600	187500	187500	187500	187500	0
551	20230607	120200	122420600	187500	187500	187500	187500	0
552	20230607	120100	122420600	187500	187500	187500	187500	0
553	20230607	120000	122420600	187500	187500	187500	187500	0
554	20230607	115900	122420600	187500	187500	187500	187500	3
555	20230607	115800	121858100	187500	187500	187500	187500	6
556	20230607	115700	120733100	187500	187500	187500	187500	0
557	20230607	115600	120733100	187500	187500	187500	187500	2
558	20230607	115500	120358100	187700	187700	187700	187700	0
559	20230607	115400	120358100	187700	187700	187700	187700	0
560	20230607	115300	120358100	187700	187700	187700	187700	0
561	20230607	115200	120358100	187700	187700	187700	187700	0
562	20230607	115100	120358100	187700	187700	187700	187700	0
563	20230607	115000	120358100	187700	187700	187700	187700	0
564	20230607	114900	120358100	187700	187700	187700	187700	10
565	20230607	114800	118481100	187700	187700	187700	187700	0
566	20230607	114700	118481100	187700	187700	187700	187700	0
567	20230607	114600	118481100	187700	187700	187700	187700	0
568	20230607	114500	118481100	187700	187400	187700	187400	55
569	20230607	114400	108172000	187400	187400	187400	187400	3
570	20230607	114300	107609800	187700	187700	187700	187700	0
571	20230607	114200	107609800	187700	187700	187700	187700	0
572	20230607	114100	107609800	187700	187700	187700	187700	0
573	20230607	114000	107609800	187700	187400	187700	187400	27
574	20230607	113900	102547900	187400	187400	187400	187400	0
575	20230607	113800	102547900	187400	187400	187400	187400	0
576	20230607	113700	102547900	187400	187400	187400	187400	0
577	20230607	113600	102547900	187400	187400	187400	187400	0
578	20230607	113500	102547900	187400	187400	187400	187400	3
579	20230607	113400	101985700	187400	187400	187400	187400	0
580	20230607	113300	101985700	187400	187400	187400	187400	0
581	20230607	113200	101985700	187400	187400	187400	187400	0
582	20230607	113100	101985700	187400	187400	187400	187400	0
583	20230607	113000	101985700	187400	187400	187400	187400	6
584	20230607	112900	100861300	187400	187400	187400	187400	2
585	20230607	112800	100486500	187700	187700	187700	187700	0
586	20230607	112700	100486500	187700	187700	187700	187700	0
587	20230607	112600	100486500	187700	187700	187700	187700	0
588	20230607	112500	100486500	187700	187700	187700	187700	0
589	20230607	112400	100486500	187700	187700	187700	187700	0
590	20230607	112300	100486500	187700	187700	187700	187700	0
591	20230607	112200	100486500	187700	187700	187700	187700	0
592	20230607	112100	100486500	187700	187700	187700	187700	0
593	20230607	112000	100486500	187700	187700	187700	187700	0
594	20230607	111900	100486500	187700	187700	187700	187700	0
595	20230607	111800	100486500	187700	187700	187700	187700	0
596	20230607	111700	100486500	187700	187700	187700	187700	0
597	20230607	111600	100486500	187700	187700	187700	187700	0
598	20230607	111500	100486500	187700	187700	187700	187700	0
599	20230607	111400	100486500	187700	187700	187700	187700	0
600	20230607	111300	100486500	187700	187700	187700	187700	0
601	20230607	111200	100486500	187700	187700	187700	187700	0
602	20230607	111100	100486500	187700	187700	187700	187700	0
603	20230607	111000	100486500	187700	187700	187700	187700	0
604	20230607	110900	100486500	187700	187700	187700	187700	0
605	20230607	110800	100486500	187700	187400	187700	187400	136
606	20230607	110700	74995300	187400	187400	187400	187400	0
607	20230607	110600	74995300	187400	187400	187400	187400	6
608	20230607	110500	73870900	187700	187700	187700	187700	0
609	20230607	110400	73870900	187700	187700	187700	187700	0
610	20230607	110300	73870900	187700	187700	187700	187700	24
611	20230607	110200	69366100	187700	187700	187700	187700	0
612	20230607	110100	69366100	187700	187700	187700	187700	0
613	20230607	110000	69366100	187700	187700	187700	187700	0
614	20230607	105900	69366100	187700	187700	187700	187700	18
615	20230607	105800	65987500	187700	187700	187700	187700	0
616	20230607	105700	65987500	187700	187700	187700	187700	0
617	20230607	105600	65987500	187700	187700	187700	187700	0
618	20230607	105500	65987500	187700	187700	187700	187700	0
619	20230607	105400	65987500	187700	187700	187700	187700	1
620	20230607	105300	65799800	187800	187800	187800	187800	0
621	20230607	105200	65799800	187800	187800	187800	187800	0
622	20230607	105100	65799800	187800	187800	187800	187800	0
623	20230607	105000	65799800	187800	187800	187800	187800	0
624	20230607	104900	65799800	187800	187800	187800	187800	0
625	20230607	104800	65799800	187800	187800	187800	187800	0
626	20230607	104700	65799800	187800	187800	187800	187800	0
627	20230607	104600	65799800	187800	187800	187800	187800	0
628	20230607	104500	65799800	187800	187800	187800	187800	0
629	20230607	104400	65799800	187800	187800	187800	187800	0
630	20230607	104300	65799800	187800	187800	187800	187800	0
631	20230607	104200	65799800	187800	187800	187800	187800	0
632	20230607	104100	65799800	187800	187800	187800	187800	0
633	20230607	104000	65799800	187800	187800	187800	187800	0
634	20230607	103900	65799800	187800	187800	187800	187800	0
635	20230607	103800	65799800	187800	187800	187800	187800	0
636	20230607	103700	65799800	187800	187800	187800	187800	0
637	20230607	103600	65799800	187800	187800	187800	187800	0
638	20230607	103500	65799800	187800	187800	187800	187800	0
639	20230607	103400	65799800	187800	187800	187800	187800	0
640	20230607	103300	65799800	187800	187800	187800	187800	0
641	20230607	103200	65799800	187800	187800	187800	187800	0
642	20230607	103100	65799800	187800	187400	187800	187400	60
643	20230607	103000	54552200	187400	187500	187500	187400	9
644	20230607	102900	52865100	187500	187500	187500	187500	0
645	20230607	102800	52865100	187500	187500	187500	187500	0
646	20230607	102700	52865100	187500	187500	187500	187500	2
647	20230607	102600	52490100	187500	187500	187500	187500	0
648	20230607	102500	52490100	187500	187500	187500	187500	0
649	20230607	102400	52490100	187500	187500	187500	187500	5
650	20230607	102300	51552600	187500	187500	187500	187500	1
651	20230607	102200	51365100	187500	187500	187500	187500	0
652	20230607	102100	51365100	187500	187500	187500	187500	0
653	20230607	102000	51365100	187500	187500	187500	187500	0
654	20230607	101900	51365100	187500	187500	187500	187500	0
655	20230607	101800	51365100	187500	187500	187500	187500	5
656	20230607	101700	50427600	187500	187500	187500	187500	5
657	20230607	101600	49490100	187500	187500	187500	187500	0
658	20230607	101500	49490100	187500	187500	187500	187500	0
659	20230607	101400	49490100	187500	187500	187500	187500	0
660	20230607	101300	49490100	187500	187500	187500	187500	5
661	20230607	101200	48552600	187500	187500	187500	187500	7
662	20230607	101100	47240100	187500	187500	187500	187500	0
663	20230607	101000	47240100	187500	187500	187500	187500	1
664	20230607	100900	47052600	187500	187500	187500	187500	3
665	20230607	100800	46490100	187500	187500	187500	187500	0
666	20230607	100700	46490100	187500	187500	187500	187500	0
667	20230607	100600	46490100	187500	187500	187500	187500	0
668	20230607	100500	46490100	187500	187500	187500	187500	5
669	20230607	100400	45552600	187500	187500	187500	187500	1
670	20230607	100300	45365100	187500	187500	187500	187500	0
671	20230607	100200	45365100	187500	187600	187600	187500	5
672	20230607	100100	44427500	187500	187500	187500	187500	2
673	20230607	100000	44052500	187900	187900	187900	187900	2
674	20230607	095900	43676700	187900	187900	187900	187900	2
675	20230607	095800	43300900	187500	187500	187500	187500	0
676	20230607	095700	43300900	187500	187500	187500	187500	0
677	20230607	095600	43300900	187500	187500	187500	187500	0
678	20230607	095500	43300900	187500	187500	187500	187500	4
679	20230607	095400	42550900	187500	187500	187500	187500	0
680	20230607	095300	42550900	187500	187500	187500	187500	0
681	20230607	095200	42550900	187500	187500	187500	187500	0
682	20230607	095100	42550900	187500	187500	187500	187500	0
683	20230607	095000	42550900	187500	187500	187500	187500	19
684	20230607	094900	38988400	187500	187500	187500	187500	20
685	20230607	094800	35238400	187500	187500	187500	187500	0
686	20230607	094700	35238400	187500	187500	187500	187500	0
687	20230607	094600	35238400	187500	187500	187500	187500	0
688	20230607	094500	35238400	187500	187500	187500	187500	0
689	20230607	094400	35238400	187500	187500	187500	187500	0
690	20230607	094300	35238400	187500	187500	187500	187500	0
691	20230607	094200	35238400	187500	187500	187500	187500	0
692	20230607	094100	35238400	187500	187500	187500	187500	0
693	20230607	094000	35238400	187500	187500	187500	187500	0
694	20230607	093900	35238400	187500	187500	187500	187500	0
695	20230607	093800	35238400	187500	187500	187500	187500	0
696	20230607	093700	35238400	187500	187500	187500	187500	0
697	20230607	093600	35238400	187500	187500	187500	187500	0
698	20230607	093500	35238400	187500	187500	187500	187500	0
699	20230607	093400	35238400	187500	187500	187500	187500	4
700	20230607	093300	34488400	187500	187500	187500	187500	5
701	20230607	093200	33550900	187500	187500	187500	187500	0
702	20230607	093100	33550900	187500	187500	187500	187500	0
703	20230607	093000	33550900	187500	187500	187500	187500	1
704	20230607	092900	33363400	187500	187500	187500	187500	0
705	20230607	092800	33363400	187500	187500	187500	187500	2
706	20230607	092700	32988400	188000	188000	188000	188000	0
707	20230607	092600	32988400	188000	188000	188000	188000	0
708	20230607	092500	32988400	188000	188000	188000	188000	0
709	20230607	092400	32988400	188000	188000	188000	188000	0
710	20230607	092300	32988400	188000	188000	188000	188000	0
711	20230607	092200	32988400	188000	188000	188000	188000	0
712	20230607	092100	32988400	188000	188000	188000	188000	0
713	20230607	092000	32988400	188000	188000	188000	188000	0
714	20230607	091900	32988400	188000	188000	188000	188000	0
715	20230607	091800	32988400	188000	188000	188000	188000	1
716	20230607	091700	32800400	188000	188000	188000	188000	1
717	20230607	091600	32612400	188000	188000	188000	188000	0
718	20230607	091500	32612400	188000	188000	188000	188000	0
719	20230607	091400	32612400	188000	188000	188000	188000	0
720	20230607	091300	32612400	188000	188000	188000	188000	0
721	20230607	091200	32612400	188000	188000	188000	188000	0
722	20230607	091100	32612400	188000	188000	188000	188000	2
723	20230607	091000	32236400	188000	188000	188000	188000	0
724	20230607	090900	32236400	188000	188000	188000	188000	0
725	20230607	090800	32236400	188000	188000	188000	188000	0
726	20230607	090700	32236400	188000	188000	188000	188000	0
727	20230607	090600	32236400	188000	188000	188000	188000	0
728	20230607	090500	32236400	188000	188000	188000	188000	0
729	20230607	090400	32236400	188000	187300	188000	187300	56
730	20230607	090300	21739100	187400	187400	187400	187400	1
731	20230607	090200	21551700	187400	187400	187400	187400	100
732	20230607	090100	2811700	187400	187400	187400	187400	1
733	20230607	090000	2624300	188100	187400	188100	187400	14