KissMeData/048260/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	211400	252987000	187600	187600	187600	187600	6
3	20230612	211300	252987000	187600	187600	187600	187600	0
4	20230612	211200	252987000	187600	187600	187600	187600	0
5	20230612	211100	252987000	187600	187600	187600	187600	0
6	20230612	211000	252987000	187600	187600	187600	187600	0
7	20230612	210900	252987000	187600	187600	187600	187600	0
8	20230612	210800	252987000	187600	187600	187600	187600	0
9	20230612	210700	252987000	187600	187600	187600	187600	0
10	20230612	210600	252987000	187600	187600	187600	187600	0
11	20230612	210500	252987000	187600	187600	187600	187600	0
12	20230612	210400	252987000	187600	187600	187600	187600	0
13	20230612	210300	252987000	187600	187600	187600	187600	0
14	20230612	210200	252987000	187600	187600	187600	187600	0
15	20230612	210100	252987000	187600	187600	187600	187600	0
16	20230612	210000	252987000	187600	187600	187600	187600	0
17	20230612	205900	252987000	187600	187600	187600	187600	0
18	20230612	205800	252987000	187600	187600	187600	187600	0
19	20230612	205700	252987000	187600	187600	187600	187600	0
20	20230612	205600	252987000	187600	187600	187600	187600	0
21	20230612	205500	252987000	187600	187600	187600	187600	0
22	20230612	205400	252987000	187600	187600	187600	187600	0
23	20230612	205300	252987000	187600	187600	187600	187600	0
24	20230612	205200	252987000	187600	187600	187600	187600	0
25	20230612	205100	252987000	187600	187600	187600	187600	0
26	20230612	205000	252987000	187600	187600	187600	187600	0
27	20230612	204900	252987000	187600	187600	187600	187600	0
28	20230612	204800	252987000	187600	187600	187600	187600	0
29	20230612	204700	252987000	187600	187600	187600	187600	0
30	20230612	204600	252987000	187600	187600	187600	187600	0
31	20230612	204500	252987000	187600	187600	187600	187600	0
32	20230612	204400	252987000	187600	187600	187600	187600	6
33	20230612	204300	252987000	187600	187600	187600	187600	0
34	20230612	204200	252987000	187600	187600	187600	187600	0
35	20230612	204100	252987000	187600	187600	187600	187600	0
36	20230612	204000	252987000	187600	187600	187600	187600	0
37	20230612	203900	252987000	187600	187600	187600	187600	0
38	20230612	203800	252987000	187600	187600	187600	187600	0
39	20230612	203700	252987000	187600	187600	187600	187600	0
40	20230612	203600	252987000	187600	187600	187600	187600	0
41	20230612	203500	252987000	187600	187600	187600	187600	0
42	20230612	203400	252987000	187600	187600	187600	187600	0
43	20230612	203300	252987000	187600	187600	187600	187600	0
44	20230612	203200	252987000	187600	187600	187600	187600	0
45	20230612	203100	252987000	187600	187600	187600	187600	0
46	20230612	203000	252987000	187600	187600	187600	187600	0
47	20230612	202900	252987000	187600	187600	187600	187600	0
48	20230612	202800	252987000	187600	187600	187600	187600	0
49	20230612	202700	252987000	187600	187600	187600	187600	0
50	20230612	202600	252987000	187600	187600	187600	187600	0
51	20230612	202500	252987000	187600	187600	187600	187600	0
52	20230612	202400	252987000	187600	187600	187600	187600	0
53	20230612	202300	252987000	187600	187600	187600	187600	0
54	20230612	202200	252987000	187600	187600	187600	187600	0
55	20230612	202100	252987000	187600	187600	187600	187600	0
56	20230612	202000	252987000	187600	187600	187600	187600	0
57	20230612	201900	252987000	187600	187600	187600	187600	0
58	20230612	201800	252987000	187600	187600	187600	187600	0
59	20230612	201700	252987000	187600	187600	187600	187600	0
60	20230612	201600	252987000	187600	187600	187600	187600	0
61	20230612	201500	252987000	187600	187600	187600	187600	0
62	20230612	201400	252987000	187600	187600	187600	187600	6
63	20230612	201300	252987000	187600	187600	187600	187600	0
64	20230612	201200	252987000	187600	187600	187600	187600	0
65	20230612	201100	252987000	187600	187600	187600	187600	0
66	20230612	201000	252987000	187600	187600	187600	187600	0
67	20230612	200900	252987000	187600	187600	187600	187600	0
68	20230612	200800	252987000	187600	187600	187600	187600	0
69	20230612	200700	252987000	187600	187600	187600	187600	0
70	20230612	200600	252987000	187600	187600	187600	187600	0
71	20230612	200500	252987000	187600	187600	187600	187600	0
72	20230612	200400	252987000	187600	187600	187600	187600	0
73	20230612	200300	252987000	187600	187600	187600	187600	0
74	20230612	200200	252987000	187600	187600	187600	187600	0
75	20230612	200100	252987000	187600	187600	187600	187600	0
76	20230612	200000	252987000	187600	187600	187600	187600	0
77	20230612	195900	252987000	187600	187600	187600	187600	0
78	20230612	195800	252987000	187600	187600	187600	187600	0
79	20230612	195700	252987000	187600	187600	187600	187600	0
80	20230612	195600	252987000	187600	187600	187600	187600	0
81	20230612	195500	252987000	187600	187600	187600	187600	0
82	20230612	195400	252987000	187600	187600	187600	187600	0
83	20230612	195300	252987000	187600	187600	187600	187600	0
84	20230612	195200	252987000	187600	187600	187600	187600	0
85	20230612	195100	252987000	187600	187600	187600	187600	0
86	20230612	195000	252987000	187600	187600	187600	187600	0
87	20230612	194900	252987000	187600	187600	187600	187600	0
88	20230612	194800	252987000	187600	187600	187600	187600	0
89	20230612	194700	252987000	187600	187600	187600	187600	0
90	20230612	194600	252987000	187600	187600	187600	187600	0
91	20230612	194500	252987000	187600	187600	187600	187600	0
92	20230612	194400	252987000	187600	187600	187600	187600	6
93	20230612	194300	252987000	187600	187600	187600	187600	0
94	20230612	194200	252987000	187600	187600	187600	187600	0
95	20230612	194100	252987000	187600	187600	187600	187600	0
96	20230612	194000	252987000	187600	187600	187600	187600	0
97	20230612	193900	252987000	187600	187600	187600	187600	0
98	20230612	193800	252987000	187600	187600	187600	187600	0
99	20230612	193700	252987000	187600	187600	187600	187600	0
100	20230612	193600	252987000	187600	187600	187600	187600	0
101	20230612	193500	252987000	187600	187600	187600	187600	0
102	20230612	193400	252987000	187600	187600	187600	187600	0
103	20230612	193300	252987000	187600	187600	187600	187600	0
104	20230612	193200	252987000	187600	187600	187600	187600	0
105	20230612	193100	252987000	187600	187600	187600	187600	0
106	20230612	193000	252987000	187600	187600	187600	187600	0
107	20230612	192900	252987000	187600	187600	187600	187600	0
108	20230612	192800	252987000	187600	187600	187600	187600	0
109	20230612	192700	252987000	187600	187600	187600	187600	0
110	20230612	192600	252987000	187600	187600	187600	187600	0
111	20230612	192500	252987000	187600	187600	187600	187600	0
112	20230612	192400	252987000	187600	187600	187600	187600	0
113	20230612	192300	252987000	187600	187600	187600	187600	0
114	20230612	192200	252987000	187600	187600	187600	187600	0
115	20230612	192100	252987000	187600	187600	187600	187600	0
116	20230612	192000	252987000	187600	187600	187600	187600	0
117	20230612	191900	252987000	187600	187600	187600	187600	0
118	20230612	191800	252987000	187600	187600	187600	187600	0
119	20230612	191700	252987000	187600	187600	187600	187600	0
120	20230612	191600	252987000	187600	187600	187600	187600	0
121	20230612	191500	252987000	187600	187600	187600	187600	0
122	20230612	191400	252987000	187600	187600	187600	187600	6
123	20230612	191300	252987000	187600	187600	187600	187600	0
124	20230612	191200	252987000	187600	187600	187600	187600	0
125	20230612	191100	252987000	187600	187600	187600	187600	0
126	20230612	191000	252987000	187600	187600	187600	187600	0
127	20230612	190900	252987000	187600	187600	187600	187600	0
128	20230612	190800	252987000	187600	187600	187600	187600	0
129	20230612	190700	252987000	187600	187600	187600	187600	0
130	20230612	190600	252987000	187600	187600	187600	187600	0
131	20230612	190500	252987000	187600	187600	187600	187600	0
132	20230612	190400	252987000	187600	187600	187600	187600	0
133	20230612	190300	252987000	187600	187600	187600	187600	0
134	20230612	190200	252987000	187600	187600	187600	187600	0
135	20230612	190100	252987000	187600	187600	187600	187600	0
136	20230612	190000	252987000	187600	187600	187600	187600	0
137	20230612	185900	252987000	187600	187600	187600	187600	0
138	20230612	185800	252987000	187600	187600	187600	187600	0
139	20230612	185700	252987000	187600	187600	187600	187600	0
140	20230612	185600	252987000	187600	187600	187600	187600	0
141	20230612	185500	252987000	187600	187600	187600	187600	0
142	20230612	185400	252987000	187600	187600	187600	187600	0
143	20230612	185300	252987000	187600	187600	187600	187600	0
144	20230612	185200	252987000	187600	187600	187600	187600	0
145	20230612	185100	252987000	187600	187600	187600	187600	0
146	20230612	185000	252987000	187600	187600	187600	187600	0
147	20230612	184900	252987000	187600	187600	187600	187600	0
148	20230612	184800	252987000	187600	187600	187600	187600	0
149	20230612	184700	252987000	187600	187600	187600	187600	0
150	20230612	184600	252987000	187600	187600	187600	187600	0
151	20230612	184500	252987000	187600	187600	187600	187600	0
152	20230612	184400	252987000	187600	187600	187600	187600	6
153	20230612	184300	252987000	187600	187600	187600	187600	0
154	20230612	184200	252987000	187600	187600	187600	187600	0
155	20230612	184100	252987000	187600	187600	187600	187600	0
156	20230612	184000	252987000	187600	187600	187600	187600	0
157	20230612	183900	252987000	187600	187600	187600	187600	0
158	20230612	183800	252987000	187600	187600	187600	187600	0
159	20230612	183700	252987000	187600	187600	187600	187600	0
160	20230612	183600	252987000	187600	187600	187600	187600	0
161	20230612	183500	252987000	187600	187600	187600	187600	0
162	20230612	183400	252987000	187600	187600	187600	187600	0
163	20230612	183300	252987000	187600	187600	187600	187600	0
164	20230612	183200	252987000	187600	187600	187600	187600	0
165	20230612	183100	252987000	187600	187600	187600	187600	0
166	20230612	183000	252987000	187600	187600	187600	187600	0
167	20230612	182900	252987000	187600	187600	187600	187600	0
168	20230612	182800	252987000	187600	187600	187600	187600	0
169	20230612	182700	252987000	187600	187600	187600	187600	0
170	20230612	182600	252987000	187600	187600	187600	187600	0
171	20230612	182500	252987000	187600	187600	187600	187600	0
172	20230612	182400	252987000	187600	187600	187600	187600	0
173	20230612	182300	252987000	187600	187600	187600	187600	0
174	20230612	182200	252987000	187600	187600	187600	187600	0
175	20230612	182100	252987000	187600	187600	187600	187600	0
176	20230612	182000	252987000	187600	187600	187600	187600	0
177	20230612	181900	252987000	187600	187600	187600	187600	0
178	20230612	181800	252987000	187600	187600	187600	187600	0
179	20230612	181700	252987000	187600	187600	187600	187600	0
180	20230612	181600	252987000	187600	187600	187600	187600	0
181	20230612	181500	252987000	187600	187600	187600	187600	0
182	20230612	181400	252987000	187600	187600	187600	187600	6
183	20230612	181300	252987000	187600	187600	187600	187600	0
184	20230612	181200	252987000	187600	187600	187600	187600	0
185	20230612	181100	252987000	187600	187600	187600	187600	0
186	20230612	181000	252987000	187600	187600	187600	187600	0
187	20230612	180900	252987000	187600	187600	187600	187600	0
188	20230612	180800	252987000	187600	187600	187600	187600	0
189	20230612	180700	252987000	187600	187600	187600	187600	0
190	20230612	180600	252987000	187600	187600	187600	187600	0
191	20230612	180500	252987000	187600	187600	187600	187600	0
192	20230612	180400	252987000	187600	187600	187600	187600	0
193	20230612	180300	252987000	187600	187600	187600	187600	0
194	20230612	180200	252987000	187600	187600	187600	187600	0
195	20230612	180100	252987000	187600	187600	187600	187600	0
196	20230612	180000	252987000	187600	187600	187600	187600	0
197	20230612	175900	252987000	187600	187600	187600	187600	0
198	20230612	175800	252987000	187600	187600	187600	187600	0
199	20230612	175700	252987000	187600	187600	187600	187600	0
200	20230612	175600	252987000	187600	187600	187600	187600	0
201	20230612	175500	252987000	187600	187600	187600	187600	0
202	20230612	175400	252987000	187600	187600	187600	187600	0
203	20230612	175300	252987000	187600	187600	187600	187600	0
204	20230612	175200	252987000	187600	187600	187600	187600	0
205	20230612	175100	252987000	187600	187600	187600	187600	0
206	20230612	175000	252987000	187600	187600	187600	187600	0
207	20230612	174900	252987000	187600	187600	187600	187600	0
208	20230612	174800	252987000	187600	187600	187600	187600	0
209	20230612	174700	252987000	187600	187600	187600	187600	0
210	20230612	174600	252987000	187600	187600	187600	187600	0
211	20230612	174500	252987000	187600	187600	187600	187600	0
212	20230612	174400	252987000	187600	187600	187600	187600	6
213	20230612	174300	252987000	187600	187600	187600	187600	0
214	20230612	174200	252987000	187600	187600	187600	187600	0
215	20230612	174100	252987000	187600	187600	187600	187600	0
216	20230612	174000	252987000	187600	187600	187600	187600	0
217	20230612	173900	252987000	187600	187600	187600	187600	0
218	20230612	173800	252987000	187600	187600	187600	187600	0
219	20230612	173700	252987000	187600	187600	187600	187600	0
220	20230612	173600	252987000	187600	187600	187600	187600	0
221	20230612	173500	252987000	187600	187600	187600	187600	0
222	20230612	173400	252987000	187600	187600	187600	187600	0
223	20230612	173300	252987000	187600	187600	187600	187600	0
224	20230612	173200	252987000	187600	187600	187600	187600	0
225	20230612	173100	252987000	187600	187600	187600	187600	0
226	20230612	173000	252987000	187600	187600	187600	187600	0
227	20230612	172900	252987000	187600	187600	187600	187600	0
228	20230612	172800	252987000	187600	187600	187600	187600	0
229	20230612	172700	252987000	187600	187600	187600	187600	0
230	20230612	172600	252987000	187600	187600	187600	187600	0
231	20230612	172500	252987000	187600	187600	187600	187600	0
232	20230612	172400	252987000	187600	187600	187600	187600	0
233	20230612	172300	252987000	187600	187600	187600	187600	0
234	20230612	172200	252987000	187600	187600	187600	187600	0
235	20230612	172100	252987000	187600	187600	187600	187600	0
236	20230612	172000	252987000	187600	187600	187600	187600	0
237	20230612	171900	252987000	187600	187600	187600	187600	0
238	20230612	171800	252987000	187600	187600	187600	187600	0
239	20230612	171700	252987000	187600	187600	187600	187600	0
240	20230612	171600	252987000	187600	187600	187600	187600	0
241	20230612	171500	252987000	187600	187600	187600	187600	0
242	20230612	171400	252987000	187600	187600	187600	187600	6
243	20230612	171300	252987000	187600	187600	187600	187600	0
244	20230612	171200	252987000	187600	187600	187600	187600	0
245	20230612	171100	252987000	187600	187600	187600	187600	0
246	20230612	171000	252987000	187600	187600	187600	187600	0
247	20230612	170900	252987000	187600	187600	187600	187600	0
248	20230612	170800	252987000	187600	187600	187600	187600	0
249	20230612	170700	252987000	187600	187600	187600	187600	0
250	20230612	170600	252987000	187600	187600	187600	187600	0
251	20230612	170500	252987000	187600	187600	187600	187600	0
252	20230612	170400	252987000	187600	187600	187600	187600	0
253	20230612	170300	252987000	187600	187600	187600	187600	0
254	20230612	170200	252987000	187600	187600	187600	187600	0
255	20230612	170100	252987000	187600	187600	187600	187600	0
256	20230612	170000	252987000	187600	187600	187600	187600	0
257	20230612	165900	252987000	187600	187600	187600	187600	0
258	20230612	165800	252987000	187600	187600	187600	187600	0
259	20230612	165700	252987000	187600	187600	187600	187600	0
260	20230612	165600	252987000	187600	187600	187600	187600	0
261	20230612	165500	252987000	187600	187600	187600	187600	0
262	20230612	165400	252987000	187600	187600	187600	187600	0
263	20230612	165300	252987000	187600	187600	187600	187600	0
264	20230612	165200	252987000	187600	187600	187600	187600	0
265	20230612	165100	252987000	187600	187600	187600	187600	0
266	20230612	165000	252987000	187600	187600	187600	187600	0
267	20230612	164900	252987000	187600	187600	187600	187600	0
268	20230612	164800	252987000	187600	187600	187600	187600	0
269	20230612	164700	252987000	187600	187600	187600	187600	0
270	20230612	164600	252987000	187600	187600	187600	187600	0
271	20230612	164500	252987000	187600	187600	187600	187600	0
272	20230612	164400	252987000	187600	187600	187600	187600	6
273	20230612	164300	252987000	187600	187600	187600	187600	0
274	20230612	164200	252987000	187600	187600	187600	187600	0
275	20230612	164100	252987000	187600	187600	187600	187600	0
276	20230612	164000	252987000	187600	187600	187600	187600	0
277	20230612	163900	252987000	187600	187600	187600	187600	0
278	20230612	163800	252987000	187600	187600	187600	187600	0
279	20230612	163700	252987000	187600	187600	187600	187600	0
280	20230612	163600	252987000	187600	187600	187600	187600	0
281	20230612	163500	252987000	187600	187600	187600	187600	0
282	20230612	163400	252987000	187600	187600	187600	187600	0
283	20230612	163300	252987000	187600	187600	187600	187600	0
284	20230612	163200	252987000	187600	187600	187600	187600	0
285	20230612	163100	252987000	187600	187600	187600	187600	0
286	20230612	163000	252987000	187600	187600	187600	187600	0
287	20230612	162900	252987000	187600	187600	187600	187600	0
288	20230612	162800	252987000	187600	187600	187600	187600	0
289	20230612	162700	252987000	187600	187600	187600	187600	0
290	20230612	162600	252987000	187600	187600	187600	187600	0
291	20230612	162500	252987000	187600	187600	187600	187600	0
292	20230612	162400	252987000	187600	187600	187600	187600	0
293	20230612	162300	252987000	187600	187600	187600	187600	0
294	20230612	162200	252987000	187600	187600	187600	187600	0
295	20230612	162100	252987000	187600	187600	187600	187600	0
296	20230612	162000	252987000	187600	187600	187600	187600	0
297	20230612	161900	252987000	187600	187600	187600	187600	0
298	20230612	161800	252987000	187600	187600	187600	187600	0
299	20230612	161700	252987000	187600	187600	187600	187600	0
300	20230612	161600	252987000	187600	187600	187600	187600	0
301	20230612	161500	252987000	187600	187600	187600	187600	0
302	20230612	161400	252987000	187600	187600	187600	187600	6
303	20230612	161300	252987000	187600	187600	187600	187600	0
304	20230612	161200	252987000	187600	187600	187600	187600	0
305	20230612	161100	252987000	187600	187600	187600	187600	0
306	20230612	161000	252987000	187600	187600	187600	187600	0
307	20230612	160900	252987000	187600	187600	187600	187600	0
308	20230612	160800	252987000	187600	187600	187600	187600	0
309	20230612	160700	252987000	187600	187600	187600	187600	0
310	20230612	160600	252987000	187600	187600	187600	187600	0
311	20230612	160500	252987000	187600	187600	187600	187600	0
312	20230612	160400	252987000	187600	187600	187600	187600	0
313	20230612	160300	252987000	187600	187600	187600	187600	0
314	20230612	160200	252987000	187600	187600	187600	187600	0
315	20230612	160100	252987000	187600	187600	187600	187600	0
316	20230612	160000	252987000	187600	187600	187600	187600	0
317	20230612	155900	252987000	187600	187600	187600	187600	0
318	20230612	155800	252987000	187600	187600	187600	187600	0
319	20230612	155700	252987000	187600	187600	187600	187600	0
320	20230612	155600	252987000	187600	187600	187600	187600	0
321	20230612	155500	252987000	187600	187600	187600	187600	0
322	20230612	155400	252987000	187600	187600	187600	187600	0
323	20230612	155300	252987000	187600	187600	187600	187600	0
324	20230612	155200	252987000	187600	187600	187600	187600	0
325	20230612	155100	252987000	187600	187600	187600	187600	0
326	20230612	155000	252987000	187600	187600	187600	187600	0
327	20230612	154900	252987000	187600	187600	187600	187600	0
328	20230612	154800	252987000	187600	187600	187600	187600	0
329	20230612	154700	252987000	187600	187600	187600	187600	0
330	20230612	154600	252987000	187600	187600	187600	187600	0
331	20230612	154500	252987000	187600	187600	187600	187600	0
332	20230612	154400	252987000	187600	187600	187600	187600	6
333	20230612	154300	252987000	187600	187600	187600	187600	0
334	20230612	154200	252987000	187600	187600	187600	187600	0
335	20230612	154100	252987000	187600	187600	187600	187600	0
336	20230612	154000	252987000	187600	187600	187600	187600	0
337	20230612	153900	252987000	187600	187600	187600	187600	0
338	20230612	153800	252987000	187600	187600	187600	187600	0
339	20230612	153700	252987000	187600	187600	187600	187600	0
340	20230612	153600	252987000	187600	187600	187600	187600	0
341	20230612	153500	252987000	187600	187600	187600	187600	0
342	20230612	153400	252987000	187600	187600	187600	187600	0
343	20230612	153300	252987000	187600	187600	187600	187600	0
344	20230612	153200	252987000	187600	187600	187600	187600	0
345	20230612	153100	252987000	187600	187600	187600	187600	0
346	20230612	153000	252987000	187600	187600	187600	187600	6
347	20230612	152900	251861400	187800	187800	187800	187800	0
348	20230612	152800	251861400	187800	187800	187800	187800	0
349	20230612	152700	251861400	187800	187800	187800	187800	0
350	20230612	152600	251861400	187800	187800	187800	187800	0
351	20230612	152500	251861400	187800	187800	187800	187800	0
352	20230612	152400	251861400	187800	187800	187800	187800	0
353	20230612	152300	251861400	187800	187800	187800	187800	0
354	20230612	152200	251861400	187800	187800	187800	187800	0
355	20230612	152100	251861400	187800	187800	187800	187800	0
356	20230612	152000	251861400	187800	187800	187800	187800	0
357	20230612	151900	251861400	187800	187600	187800	187500	109
358	20230612	151800	231404300	187600	187600	187600	187600	1
359	20230612	151700	231216700	187600	187600	187600	187600	0
360	20230612	151600	231216700	187600	187600	187600	187600	2
361	20230612	151500	230841500	187500	187600	187600	187500	10
362	20230612	151400	228966400	187600	187600	187600	187600	2
363	20230612	151300	228591200	187500	187500	187500	187500	5
364	20230612	151200	227653700	187600	187600	187600	187600	0
365	20230612	151100	227653700	187600	187500	187600	187500	7
366	20230612	151000	226341100	187600	187500	187600	187500	3
367	20230612	150900	225778500	187600	187600	187600	187600	2
368	20230612	150800	225403300	187600	187600	187600	187600	2
369	20230612	150700	225028100	187600	187600	187600	187600	0
370	20230612	150600	225028100	187600	187600	187600	187600	0
371	20230612	150500	225028100	187600	187600	187600	187600	1
372	20230612	150400	224840500	187600	187600	187600	187600	0
373	20230612	150300	224840500	187600	187600	187600	187600	0
374	20230612	150200	224840500	187600	187600	187600	187600	0
375	20230612	150100	224840500	187600	187600	187600	187600	0
376	20230612	150000	224840500	187600	187600	187600	187600	2
377	20230612	145900	224465300	187600	187600	187600	187600	1
378	20230612	145800	224277700	187600	187600	187600	187600	0
379	20230612	145700	224277700	187600	187600	187600	187600	0
380	20230612	145600	224277700	187600	187600	187600	187600	0
381	20230612	145500	224277700	187600	187600	187600	187600	0
382	20230612	145400	224277700	187600	187600	187600	187600	0
383	20230612	145300	224277700	187600	187600	187600	187600	0
384	20230612	145200	224277700	187600	187600	187600	187600	2
385	20230612	145100	223902500	187600	187600	187600	187600	0
386	20230612	145000	223902500	187600	187500	187600	187500	102
387	20230612	144900	204777100	187600	187600	187600	187600	1
388	20230612	144800	204589500	187600	187600	187600	187600	0
389	20230612	144700	204589500	187600	187600	187600	187600	0
390	20230612	144600	204589500	187600	187600	187600	187600	1
391	20230612	144500	204401900	187500	187500	187500	187500	5
392	20230612	144400	203464400	187500	187500	187500	187500	1
393	20230612	144300	203276900	187500	187500	187500	187500	0
394	20230612	144200	203276900	187500	187600	187600	187500	2
395	20230612	144100	202901800	187600	187600	187600	187600	0
396	20230612	144000	202901800	187600	187600	187600	187600	0
397	20230612	143900	202901800	187600	187600	187600	187600	3
398	20230612	143800	202339000	187600	187600	187600	187600	0
399	20230612	143700	202339000	187600	187600	187600	187600	0
400	20230612	143600	202339000	187600	187600	187600	187600	0
401	20230612	143500	202339000	187600	187600	187600	187600	2
402	20230612	143400	201963800	187600	187600	187600	187600	1
403	20230612	143300	201776200	187600	187600	187600	187600	0
404	20230612	143200	201776200	187600	187600	187600	187600	1
405	20230612	143100	201588600	187600	187600	187600	187600	0
406	20230612	143000	201588600	187600	187600	187600	187600	2
407	20230612	142900	201213400	187600	187600	187600	187600	0
408	20230612	142800	201213400	187600	187600	187600	187600	0
409	20230612	142700	201213400	187600	187600	187600	187600	0
410	20230612	142600	201213400	187600	187600	187600	187600	0
411	20230612	142500	201213400	187600	187600	187600	187600	0
412	20230612	142400	201213400	187600	187600	187600	187600	2
413	20230612	142300	200838200	187500	187500	187500	187500	0
414	20230612	142200	200838200	187500	187500	187500	187500	0
415	20230612	142100	200838200	187500	187500	187500	187500	0
416	20230612	142000	200838200	187500	187500	187500	187500	0
417	20230612	141900	200838200	187500	187600	187600	187500	7
418	20230612	141800	199525600	187500	187500	187500	187500	2
419	20230612	141700	199150600	187500	187500	187500	187500	1
420	20230612	141600	198963100	187600	187600	187600	187600	0
421	20230612	141500	198963100	187600	187600	187600	187600	0
422	20230612	141400	198963100	187600	187600	187600	187600	1
423	20230612	141300	198775500	187600	187600	187600	187600	0
424	20230612	141200	198775500	187600	187600	187600	187600	0
425	20230612	141100	198775500	187600	187600	187600	187600	0
426	20230612	141000	198775500	187600	187600	187600	187600	0
427	20230612	140900	198775500	187600	187600	187600	187600	1
428	20230612	140800	198587900	187600	187600	187600	187600	0
429	20230612	140700	198587900	187600	187600	187600	187600	0
430	20230612	140600	198587900	187600	187600	187600	187600	0
431	20230612	140500	198587900	187600	187500	187600	187500	2
432	20230612	140400	198212800	187600	187600	187600	187600	0
433	20230612	140300	198212800	187600	187600	187600	187600	0
434	20230612	140200	198212800	187600	187600	187600	187600	0
435	20230612	140100	198212800	187600	187600	187600	187600	0
436	20230612	140000	198212800	187600	187600	187600	187600	0
437	20230612	135900	198212800	187600	187600	187600	187600	1
438	20230612	135800	198025200	187500	187500	187500	187500	0
439	20230612	135700	198025200	187500	187500	187500	187500	6
440	20230612	135600	196900200	187600	187600	187600	187600	0
441	20230612	135500	196900200	187600	187600	187600	187600	0
442	20230612	135400	196900200	187600	187600	187600	187600	1
443	20230612	135300	196712600	187500	187500	187500	187500	0
444	20230612	135200	196712600	187500	187500	187500	187500	0
445	20230612	135100	196712600	187500	187500	187500	187500	0
446	20230612	135000	196712600	187500	187500	187500	187500	1
447	20230612	134900	196525100	187600	187600	187600	187600	0
448	20230612	134800	196525100	187600	187600	187600	187600	0
449	20230612	134700	196525100	187600	187600	187600	187600	0
450	20230612	134600	196525100	187600	187600	187600	187600	0
451	20230612	134500	196525100	187600	187600	187600	187600	0
452	20230612	134400	196525100	187600	187600	187600	187600	2
453	20230612	134300	196149900	187500	187500	187500	187500	0
454	20230612	134200	196149900	187500	187500	187500	187500	0
455	20230612	134100	196149900	187500	187500	187500	187500	0
456	20230612	134000	196149900	187500	187500	187500	187500	0
457	20230612	133900	196149900	187500	187500	187500	187500	0
458	20230612	133800	196149900	187500	187500	187500	187500	0
459	20230612	133700	196149900	187500	187500	187500	187500	0
460	20230612	133600	196149900	187500	187500	187500	187500	0
461	20230612	133500	196149900	187500	187500	187500	187500	0
462	20230612	133400	196149900	187500	187500	187500	187500	0
463	20230612	133300	196149900	187500	187500	187500	187500	0
464	20230612	133200	196149900	187500	187500	187500	187500	6
465	20230612	133100	195024900	187500	187500	187500	187500	1
466	20230612	133000	194837400	187600	187600	187600	187600	11
467	20230612	132900	192773800	187500	187500	187500	187500	0
468	20230612	132800	192773800	187500	187500	187500	187500	4
469	20230612	132700	192023800	187500	187500	187500	187500	0
470	20230612	132600	192023800	187500	187500	187500	187500	20
471	20230612	132500	188273800	187500	187500	187500	187500	0
472	20230612	132400	188273800	187500	187500	187500	187500	1
473	20230612	132300	188086300	187600	187600	187600	187600	0
474	20230612	132200	188086300	187600	187600	187600	187600	0
475	20230612	132100	188086300	187600	187600	187600	187600	0
476	20230612	132000	188086300	187600	187600	187600	187600	1
477	20230612	131900	187898700	187600	187600	187600	187600	0
478	20230612	131800	187898700	187600	187600	187600	187600	0
479	20230612	131700	187898700	187600	187600	187600	187600	0
480	20230612	131600	187898700	187600	187600	187600	187600	0
481	20230612	131500	187898700	187600	187600	187600	187600	0
482	20230612	131400	187898700	187600	187600	187600	187600	2
483	20230612	131300	187523500	187600	187600	187600	187600	0
484	20230612	131200	187523500	187600	187600	187600	187600	0
485	20230612	131100	187523500	187600	187600	187600	187600	1
486	20230612	131000	187335900	187500	187500	187500	187500	0
487	20230612	130900	187335900	187500	187500	187500	187500	5
488	20230612	130800	186398400	187500	187500	187500	187500	0
489	20230612	130700	186398400	187500	187500	187500	187500	0
490	20230612	130600	186398400	187500	187500	187500	187500	0
491	20230612	130500	186398400	187500	187500	187500	187500	1
492	20230612	130400	186210900	187500	187500	187500	187500	0
493	20230612	130300	186210900	187500	187500	187500	187500	0
494	20230612	130200	186210900	187500	187500	187500	187500	5
495	20230612	130100	185273400	187500	187500	187500	187500	0
496	20230612	130000	185273400	187500	187500	187500	187500	0
497	20230612	125900	185273400	187500	187500	187500	187500	0
498	20230612	125800	185273400	187500	187500	187500	187500	0
499	20230612	125700	185273400	187500	187500	187500	187500	0
500	20230612	125600	185273400	187500	187500	187500	187500	0
501	20230612	125500	185273400	187500	187500	187500	187500	0
502	20230612	125400	185273400	187500	187500	187500	187500	5
503	20230612	125300	184335900	187500	187500	187500	187500	0
504	20230612	125200	184335900	187500	187500	187500	187500	0
505	20230612	125100	184335900	187500	187500	187500	187500	0
506	20230612	125000	184335900	187500	187500	187500	187500	0
507	20230612	124900	184335900	187500	187500	187500	187500	0
508	20230612	124800	184335900	187500	187500	187500	187500	0
509	20230612	124700	184335900	187500	187500	187500	187500	0
510	20230612	124600	184335900	187500	187500	187500	187500	0
511	20230612	124500	184335900	187500	187500	187500	187500	0
512	20230612	124400	184335900	187500	187500	187500	187500	0
513	20230612	124300	184335900	187500	187500	187500	187500	0
514	20230612	124200	184335900	187500	187500	187500	187500	0
515	20230612	124100	184335900	187500	187500	187500	187500	0
516	20230612	124000	184335900	187500	187500	187500	187500	0
517	20230612	123900	184335900	187500	187500	187500	187500	0
518	20230612	123800	184335900	187500	187500	187500	187500	0
519	20230612	123700	184335900	187500	187500	187500	187500	1
520	20230612	123600	184148400	187500	187500	187500	187500	5
521	20230612	123500	183210900	187500	187500	187500	187500	0
522	20230612	123400	183210900	187500	187500	187500	187500	7
523	20230612	123300	181898400	187400	187400	187400	187400	0
524	20230612	123200	181898400	187400	187400	187400	187400	15
525	20230612	123100	179087400	187400	187400	187400	187400	1
526	20230612	123000	178900000	187700	187700	187700	187700	0
527	20230612	122900	178900000	187700	187700	187700	187700	0
528	20230612	122800	178900000	187700	187700	187700	187700	0
529	20230612	122700	178900000	187700	187700	187700	187700	0
530	20230612	122600	178900000	187700	187700	187700	187700	0
531	20230612	122500	178900000	187700	187700	187700	187700	0
532	20230612	122400	178900000	187700	187700	187700	187700	0
533	20230612	122300	178900000	187700	187700	187700	187700	0
534	20230612	122200	178900000	187700	187700	187700	187700	0
535	20230612	122100	178900000	187700	187700	187700	187700	0
536	20230612	122000	178900000	187700	187700	187700	187700	0
537	20230612	121900	178900000	187700	187700	187700	187700	0
538	20230612	121800	178900000	187700	187500	187700	187400	163
539	20230612	121700	148334900	187600	187600	187600	187600	0
540	20230612	121600	148334900	187600	187600	187600	187600	1
541	20230612	121500	148147300	187500	187500	187500	187500	0
542	20230612	121400	148147300	187500	187500	187500	187500	0
543	20230612	121300	148147300	187500	187500	187500	187500	0
544	20230612	121200	148147300	187500	187500	187500	187500	0
545	20230612	121100	148147300	187500	187500	187500	187500	1
546	20230612	121000	147959800	187600	187600	187600	187600	0
547	20230612	120900	147959800	187600	187600	187600	187600	0
548	20230612	120800	147959800	187600	187600	187600	187600	0
549	20230612	120700	147959800	187600	187600	187600	187600	0
550	20230612	120600	147959800	187600	187600	187600	187600	0
551	20230612	120500	147959800	187600	187600	187600	187600	0
552	20230612	120400	147959800	187600	187600	187600	187600	0
553	20230612	120300	147959800	187600	187600	187600	187600	0
554	20230612	120200	147959800	187600	187600	187600	187600	0
555	20230612	120100	147959800	187600	187600	187600	187600	4
556	20230612	120000	147209400	187500	187500	187500	187500	0
557	20230612	115900	147209400	187500	187500	187500	187500	3
558	20230612	115800	146646900	187600	187600	187600	187600	0
559	20230612	115700	146646900	187600	187600	187600	187600	1
560	20230612	115600	146459300	187500	187500	187500	187500	0
561	20230612	115500	146459300	187500	187500	187500	187500	0
562	20230612	115400	146459300	187500	187500	187500	187500	0
563	20230612	115300	146459300	187500	187500	187500	187500	0
564	20230612	115200	146459300	187500	187500	187500	187500	0
565	20230612	115100	146459300	187500	187500	187500	187500	0
566	20230612	115000	146459300	187500	187500	187500	187500	0
567	20230612	114900	146459300	187500	187500	187500	187500	0
568	20230612	114800	146459300	187500	187500	187500	187500	0
569	20230612	114700	146459300	187500	187500	187500	187500	0
570	20230612	114600	146459300	187500	187500	187500	187500	0
571	20230612	114500	146459300	187500	187500	187500	187500	0
572	20230612	114400	146459300	187500	187500	187500	187500	0
573	20230612	114300	146459300	187500	187500	187500	187500	0
574	20230612	114200	146459300	187500	187500	187500	187500	2
575	20230612	114100	146084300	187500	187500	187500	187500	20
576	20230612	114000	142334300	187600	187600	187600	187600	1
577	20230612	113900	142146700	187700	187700	187700	187700	0
578	20230612	113800	142146700	187700	187700	187700	187700	0
579	20230612	113700	142146700	187700	187600	187700	187600	12
580	20230612	113600	139895300	187500	187500	187500	187500	0
581	20230612	113500	139895300	187500	187500	187500	187500	0
582	20230612	113400	139895300	187500	187500	187500	187500	3
583	20230612	113300	139332800	187500	187500	187500	187500	0
584	20230612	113200	139332800	187500	187500	187500	187500	0
585	20230612	113100	139332800	187500	187500	187500	187500	0
586	20230612	113000	139332800	187500	187500	187500	187500	0
587	20230612	112900	139332800	187500	187500	187500	187500	1
588	20230612	112800	139145300	187600	187600	187600	187600	0
589	20230612	112700	139145300	187600	187600	187600	187600	0
590	20230612	112600	139145300	187600	187600	187600	187600	0
591	20230612	112500	139145300	187600	187600	187600	187600	0
592	20230612	112400	139145300	187600	187600	187600	187600	7
593	20230612	112300	137832100	187500	187500	187500	187500	6
594	20230612	112200	136707100	187600	187600	187600	187600	0
595	20230612	112100	136707100	187600	187600	187600	187600	1
596	20230612	112000	136519500	187500	187500	187500	187500	9
597	20230612	111900	134832000	187500	187500	187500	187500	1
598	20230612	111800	134644500	187500	187500	187500	187500	0
599	20230612	111700	134644500	187500	187500	187500	187500	2
600	20230612	111600	134269500	187500	187500	187500	187500	2
601	20230612	111500	133894500	187500	187500	187500	187500	0
602	20230612	111400	133894500	187500	187500	187500	187500	0
603	20230612	111300	133894500	187500	187500	187500	187500	0
604	20230612	111200	133894500	187500	187500	187500	187500	20
605	20230612	111100	130144500	187600	187600	187600	187600	0
606	20230612	111000	130144500	187600	187600	187600	187500	66
607	20230612	110900	117763500	187500	187500	187500	187500	0
608	20230612	110800	117763500	187500	187500	187500	187500	1
609	20230612	110700	117576000	187500	187500	187500	187500	1
610	20230612	110600	117388500	187600	187600	187600	187600	0
611	20230612	110500	117388500	187600	187600	187600	187600	0
612	20230612	110400	117388500	187600	187600	187600	187600	0
613	20230612	110300	117388500	187600	187600	187600	187600	0
614	20230612	110200	117388500	187600	187600	187600	187600	1
615	20230612	110100	117200900	187500	187500	187500	187500	0
616	20230612	110000	117200900	187500	187500	187500	187500	0
617	20230612	105900	117200900	187500	187500	187500	187500	0
618	20230612	105800	117200900	187500	187500	187500	187500	0
619	20230612	105700	117200900	187500	187500	187500	187500	0
620	20230612	105600	117200900	187500	187500	187500	187500	1
621	20230612	105500	117013400	187500	187500	187500	187500	0
622	20230612	105400	117013400	187500	187500	187500	187500	0
623	20230612	105300	117013400	187500	187500	187500	187500	0
624	20230612	105200	117013400	187500	187500	187500	187500	0
625	20230612	105100	117013400	187500	187500	187500	187500	0
626	20230612	105000	117013400	187500	187500	187500	187500	0
627	20230612	104900	117013400	187500	187500	187500	187500	0
628	20230612	104800	117013400	187500	187500	187500	187500	6
629	20230612	104700	115888400	187500	187500	187500	187500	0
630	20230612	104600	115888400	187500	187500	187500	187500	10
631	20230612	104500	114013400	187500	187500	187500	187500	0
632	20230612	104400	114013400	187500	187500	187500	187500	0
633	20230612	104300	114013400	187500	187500	187500	187500	40
634	20230612	104200	106513400	187500	187500	187500	187500	90
635	20230612	104100	89638400	187600	187600	187600	187600	0
636	20230612	104000	89638400	187600	187600	187600	187600	0
637	20230612	103900	89638400	187600	187600	187600	187600	10
638	20230612	103800	87762400	187700	187700	187700	187700	0
639	20230612	103700	87762400	187700	187700	187700	187700	0
640	20230612	103600	87762400	187700	187500	187700	187500	93
641	20230612	103500	70315900	187500	187500	187500	187500	80
642	20230612	103400	55315900	187500	187600	187600	187500	3
643	20230612	103300	54753200	187600	187600	187600	187600	0
644	20230612	103200	54753200	187600	187600	187600	187600	0
645	20230612	103100	54753200	187600	187600	187600	187600	0
646	20230612	103000	54753200	187600	187600	187600	187600	0
647	20230612	102900	54753200	187600	187600	187600	187600	0
648	20230612	102800	54753200	187600	187600	187600	187600	0
649	20230612	102700	54753200	187600	187600	187600	187600	0
650	20230612	102600	54753200	187600	187600	187600	187600	1
651	20230612	102500	54565600	187600	187600	187600	187600	0
652	20230612	102400	54565600	187600	187600	187600	187600	0
653	20230612	102300	54565600	187600	187600	187600	187600	0
654	20230612	102200	54565600	187600	187600	187600	187600	0
655	20230612	102100	54565600	187600	187600	187600	187600	10
656	20230612	102000	52689600	187500	187500	187500	187500	0
657	20230612	101900	52689600	187500	187500	187500	187500	0
658	20230612	101800	52689600	187500	187500	187500	187500	0
659	20230612	101700	52689600	187500	187500	187500	187500	0
660	20230612	101600	52689600	187500	187500	187500	187500	0
661	20230612	101500	52689600	187500	187500	187500	187500	2
662	20230612	101400	52314600	187500	187500	187500	187500	4
663	20230612	101300	51564600	187500	187500	187500	187500	10
664	20230612	101200	49689600	187500	187500	187500	187500	40
665	20230612	101100	42189600	187500	187500	187500	187500	0
666	20230612	101000	42189600	187500	187500	187500	187500	0
667	20230612	100900	42189600	187500	187500	187500	187500	0
668	20230612	100800	42189600	187500	187500	187500	187500	0
669	20230612	100700	42189600	187500	187500	187500	187500	0
670	20230612	100600	42189600	187500	187500	187500	187500	0
671	20230612	100500	42189600	187500	187500	187500	187500	0
672	20230612	100400	42189600	187500	187500	187500	187500	0
673	20230612	100300	42189600	187500	187500	187500	187500	25
674	20230612	100200	37502100	187500	187500	187500	187500	0
675	20230612	100100	37502100	187500	187500	187500	187500	0
676	20230612	100000	37502100	187500	187600	187600	187500	2
677	20230612	095900	37127000	187500	187500	187500	187500	0
678	20230612	095800	37127000	187500	187500	187500	187500	0
679	20230612	095700	37127000	187500	187500	187500	187500	7
680	20230612	095600	35814500	187500	187500	187500	187500	2
681	20230612	095500	35439500	187500	187500	187500	187500	0
682	20230612	095400	35439500	187500	187500	187500	187500	0
683	20230612	095300	35439500	187500	187500	187500	187500	0
684	20230612	095200	35439500	187500	187500	187500	187500	0
685	20230612	095100	35439500	187500	187500	187500	187500	2
686	20230612	095000	35064500	187500	187500	187500	187500	0
687	20230612	094900	35064500	187500	187500	187500	187500	0
688	20230612	094800	35064500	187500	187500	187500	187500	0
689	20230612	094700	35064500	187500	187500	187500	187500	0
690	20230612	094600	35064500	187500	187500	187500	187500	0
691	20230612	094500	35064500	187500	187500	187500	187500	0
692	20230612	094400	35064500	187500	187500	187500	187500	1
693	20230612	094300	34877000	187500	187500	187500	187500	0
694	20230612	094200	34877000	187500	187500	187500	187500	0
695	20230612	094100	34877000	187500	187500	187500	187500	26
696	20230612	094000	30002000	187500	187500	187500	187500	6
697	20230612	093900	28877000	187600	187600	187600	187600	4
698	20230612	093800	28126600	187600	187500	187600	187500	8
699	20230612	093700	26626000	187500	187500	187500	187500	2
700	20230612	093600	26251000	187500	187500	187500	187500	0
701	20230612	093500	26251000	187500	187500	187500	187500	0
702	20230612	093400	26251000	187500	187500	187500	187500	0
703	20230612	093300	26251000	187500	187500	187500	187500	0
704	20230612	093200	26251000	187500	187500	187500	187500	0
705	20230612	093100	26251000	187500	187500	187500	187400	21
706	20230612	093000	22314300	187500	187500	187500	187500	0
707	20230612	092900	22314300	187500	187500	187500	187500	1
708	20230612	092800	22126800	187500	187500	187500	187500	12
709	20230612	092700	19876800	187600	187600	187600	187600	0
710	20230612	092600	19876800	187600	187600	187600	187600	0
711	20230612	092500	19876800	187600	187600	187600	187600	0
712	20230612	092400	19876800	187600	187500	187600	187400	38
713	20230612	092300	12751300	187500	187500	187500	187500	0
714	20230612	092200	12751300	187500	187500	187500	187500	1
715	20230612	092100	12563800	187500	187500	187500	187500	0
716	20230612	092000	12563800	187500	187500	187500	187500	0
717	20230612	091900	12563800	187500	187500	187500	187500	1
718	20230612	091800	12376300	187600	187600	187600	187600	0
719	20230612	091700	12376300	187600	187500	187600	187500	51
720	20230612	091600	2812900	187500	187500	187500	187500	0
721	20230612	091500	2812900	187500	187500	187500	187500	1
722	20230612	091400	2625400	187500	187500	187500	187500	0
723	20230612	091300	2625400	187500	187500	187500	187500	6
724	20230612	091200	1500400	187500	187500	187500	187500	3
725	20230612	091100	937900	187500	187500	187500	187500	1
726	20230612	091000	750400	187600	187600	187600	187600	0
727	20230612	090900	750400	187600	187600	187600	187600	0
728	20230612	090800	750400	187600	187600	187600	187600	3
729	20230612	090700	187600	187600	187600	187600	187600	0
730	20230612	090600	187600	187600	187600	187600	187600	0
731	20230612	090500	187600	187600	187600	187600	187600	0
732	20230612	090400	187600	187600	187600	187600	187600	0
733	20230612	090300	187600	187600	187600	187600	187600	0
734	20230612	090200	187600	187600	187600	187600	187600	0
735	20230612	090100	187600	187600	187600	187600	187600	0
736	20230612	090000	187600	187600	187600	187600	187600	1