KissMeData/048260/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	193100	387221400	187700	187700	187700	187700	100
3	20230615	193000	387221400	187700	187700	187700	187700	0
4	20230615	192900	387221400	187700	187700	187700	187700	0
5	20230615	192800	387221400	187700	187700	187700	187700	0
6	20230615	192700	387221400	187700	187700	187700	187700	0
7	20230615	192600	387221400	187700	187700	187700	187700	0
8	20230615	192500	387221400	187700	187700	187700	187700	0
9	20230615	192400	387221400	187700	187700	187700	187700	0
10	20230615	192300	387221400	187700	187700	187700	187700	0
11	20230615	192200	387221400	187700	187700	187700	187700	0
12	20230615	192100	387221400	187700	187700	187700	187700	0
13	20230615	192000	387221400	187700	187700	187700	187700	0
14	20230615	191900	387221400	187700	187700	187700	187700	0
15	20230615	191800	387221400	187700	187700	187700	187700	0
16	20230615	191700	387221400	187700	187700	187700	187700	0
17	20230615	191600	387221400	187700	187700	187700	187700	0
18	20230615	191500	387221400	187700	187700	187700	187700	0
19	20230615	191400	387221400	187700	187700	187700	187700	0
20	20230615	191300	387221400	187700	187700	187700	187700	0
21	20230615	191200	387221400	187700	187700	187700	187700	0
22	20230615	191100	387221400	187700	187700	187700	187700	0
23	20230615	191000	387221400	187700	187700	187700	187700	0
24	20230615	190900	387221400	187700	187700	187700	187700	0
25	20230615	190800	387221400	187700	187700	187700	187700	0
26	20230615	190700	387221400	187700	187700	187700	187700	0
27	20230615	190600	387221400	187700	187700	187700	187700	0
28	20230615	190500	387221400	187700	187700	187700	187700	0
29	20230615	190400	387221400	187700	187700	187700	187700	0
30	20230615	190300	387221400	187700	187700	187700	187700	0
31	20230615	190200	387221400	187700	187700	187700	187700	0
32	20230615	190100	387221400	187700	187700	187700	187700	100
33	20230615	190000	387221400	187700	187700	187700	187700	0
34	20230615	185900	387221400	187700	187700	187700	187700	0
35	20230615	185800	387221400	187700	187700	187700	187700	0
36	20230615	185700	387221400	187700	187700	187700	187700	0
37	20230615	185600	387221400	187700	187700	187700	187700	0
38	20230615	185500	387221400	187700	187700	187700	187700	0
39	20230615	185400	387221400	187700	187700	187700	187700	0
40	20230615	185300	387221400	187700	187700	187700	187700	0
41	20230615	185200	387221400	187700	187700	187700	187700	0
42	20230615	185100	387221400	187700	187700	187700	187700	0
43	20230615	185000	387221400	187700	187700	187700	187700	0
44	20230615	184900	387221400	187700	187700	187700	187700	0
45	20230615	184800	387221400	187700	187700	187700	187700	0
46	20230615	184700	387221400	187700	187700	187700	187700	0
47	20230615	184600	387221400	187700	187700	187700	187700	0
48	20230615	184500	387221400	187700	187700	187700	187700	0
49	20230615	184400	387221400	187700	187700	187700	187700	0
50	20230615	184300	387221400	187700	187700	187700	187700	0
51	20230615	184200	387221400	187700	187700	187700	187700	0
52	20230615	184100	387221400	187700	187700	187700	187700	0
53	20230615	184000	387221400	187700	187700	187700	187700	0
54	20230615	183900	387221400	187700	187700	187700	187700	0
55	20230615	183800	387221400	187700	187700	187700	187700	0
56	20230615	183700	387221400	187700	187700	187700	187700	0
57	20230615	183600	387221400	187700	187700	187700	187700	0
58	20230615	183500	387221400	187700	187700	187700	187700	0
59	20230615	183400	387221400	187700	187700	187700	187700	0
60	20230615	183300	387221400	187700	187700	187700	187700	0
61	20230615	183200	387221400	187700	187700	187700	187700	0
62	20230615	183100	387221400	187700	187700	187700	187700	100
63	20230615	183000	387221400	187700	187700	187700	187700	0
64	20230615	182900	387221400	187700	187700	187700	187700	0
65	20230615	182800	387221400	187700	187700	187700	187700	0
66	20230615	182700	387221400	187700	187700	187700	187700	0
67	20230615	182600	387221400	187700	187700	187700	187700	0
68	20230615	182500	387221400	187700	187700	187700	187700	0
69	20230615	182400	387221400	187700	187700	187700	187700	0
70	20230615	182300	387221400	187700	187700	187700	187700	0
71	20230615	182200	387221400	187700	187700	187700	187700	0
72	20230615	182100	387221400	187700	187700	187700	187700	0
73	20230615	182000	387221400	187700	187700	187700	187700	0
74	20230615	181900	387221400	187700	187700	187700	187700	0
75	20230615	181800	387221400	187700	187700	187700	187700	0
76	20230615	181700	387221400	187700	187700	187700	187700	0
77	20230615	181600	387221400	187700	187700	187700	187700	0
78	20230615	181500	387221400	187700	187700	187700	187700	0
79	20230615	181400	387221400	187700	187700	187700	187700	0
80	20230615	181300	387221400	187700	187700	187700	187700	0
81	20230615	181200	387221400	187700	187700	187700	187700	0
82	20230615	181100	387221400	187700	187700	187700	187700	0
83	20230615	181000	387221400	187700	187700	187700	187700	0
84	20230615	180900	387221400	187700	187700	187700	187700	0
85	20230615	180800	387221400	187700	187700	187700	187700	0
86	20230615	180700	387221400	187700	187700	187700	187700	0
87	20230615	180600	387221400	187700	187700	187700	187700	0
88	20230615	180500	387221400	187700	187700	187700	187700	0
89	20230615	180400	387221400	187700	187700	187700	187700	0
90	20230615	180300	387221400	187700	187700	187700	187700	0
91	20230615	180200	387221400	187700	187700	187700	187700	0
92	20230615	180100	387221400	187700	187700	187700	187700	100
93	20230615	180000	387221400	187700	187700	187700	187700	0
94	20230615	175900	387221400	187700	187700	187700	187700	0
95	20230615	175800	387221400	187700	187700	187700	187700	0
96	20230615	175700	387221400	187700	187700	187700	187700	0
97	20230615	175600	387221400	187700	187700	187700	187700	0
98	20230615	175500	387221400	187700	187700	187700	187700	0
99	20230615	175400	387221400	187700	187700	187700	187700	0
100	20230615	175300	387221400	187700	187700	187700	187700	0
101	20230615	175200	387221400	187700	187700	187700	187700	0
102	20230615	175100	387221400	187700	187700	187700	187700	0
103	20230615	175000	387221400	187700	187700	187700	187700	0
104	20230615	174900	387221400	187700	187700	187700	187700	0
105	20230615	174800	387221400	187700	187700	187700	187700	0
106	20230615	174700	387221400	187700	187700	187700	187700	0
107	20230615	174600	387221400	187700	187700	187700	187700	0
108	20230615	174500	387221400	187700	187700	187700	187700	0
109	20230615	174400	387221400	187700	187700	187700	187700	0
110	20230615	174300	387221400	187700	187700	187700	187700	0
111	20230615	174200	387221400	187700	187700	187700	187700	0
112	20230615	174100	387221400	187700	187700	187700	187700	0
113	20230615	174000	387221400	187700	187700	187700	187700	0
114	20230615	173900	387221400	187700	187700	187700	187700	0
115	20230615	173800	387221400	187700	187700	187700	187700	0
116	20230615	173700	387221400	187700	187700	187700	187700	0
117	20230615	173600	387221400	187700	187700	187700	187700	0
118	20230615	173500	387221400	187700	187700	187700	187700	0
119	20230615	173400	387221400	187700	187700	187700	187700	0
120	20230615	173300	387221400	187700	187700	187700	187700	0
121	20230615	173200	387221400	187700	187700	187700	187700	0
122	20230615	173100	387221400	187700	187700	187700	187700	100
123	20230615	173000	387221400	187700	187700	187700	187700	0
124	20230615	172900	387221400	187700	187700	187700	187700	0
125	20230615	172800	387221400	187700	187700	187700	187700	0
126	20230615	172700	387221400	187700	187700	187700	187700	0
127	20230615	172600	387221400	187700	187700	187700	187700	0
128	20230615	172500	387221400	187700	187700	187700	187700	0
129	20230615	172400	387221400	187700	187700	187700	187700	0
130	20230615	172300	387221400	187700	187700	187700	187700	0
131	20230615	172200	387221400	187700	187700	187700	187700	0
132	20230615	172100	387221400	187700	187700	187700	187700	0
133	20230615	172000	387221400	187700	187700	187700	187700	0
134	20230615	171900	387221400	187700	187700	187700	187700	0
135	20230615	171800	387221400	187700	187700	187700	187700	0
136	20230615	171700	387221400	187700	187700	187700	187700	0
137	20230615	171600	387221400	187700	187700	187700	187700	0
138	20230615	171500	387221400	187700	187700	187700	187700	0
139	20230615	171400	387221400	187700	187700	187700	187700	0
140	20230615	171300	387221400	187700	187700	187700	187700	0
141	20230615	171200	387221400	187700	187700	187700	187700	0
142	20230615	171100	387221400	187700	187700	187700	187700	0
143	20230615	171000	387221400	187700	187700	187700	187700	0
144	20230615	170900	387221400	187700	187700	187700	187700	0
145	20230615	170800	387221400	187700	187700	187700	187700	0
146	20230615	170700	387221400	187700	187700	187700	187700	0
147	20230615	170600	387221400	187700	187700	187700	187700	0
148	20230615	170500	387221400	187700	187700	187700	187700	0
149	20230615	170400	387221400	187700	187700	187700	187700	0
150	20230615	170300	387221400	187700	187700	187700	187700	0
151	20230615	170200	387221400	187700	187700	187700	187700	0
152	20230615	170100	387221400	187700	187700	187700	187700	100
153	20230615	170000	387221400	187700	187700	187700	187700	0
154	20230615	165900	387221400	187700	187700	187700	187700	0
155	20230615	165800	387221400	187700	187700	187700	187700	0
156	20230615	165700	387221400	187700	187700	187700	187700	0
157	20230615	165600	387221400	187700	187700	187700	187700	0
158	20230615	165500	387221400	187700	187700	187700	187700	0
159	20230615	165400	387221400	187700	187700	187700	187700	0
160	20230615	165300	387221400	187700	187700	187700	187700	0
161	20230615	165200	387221400	187700	187700	187700	187700	0
162	20230615	165100	387221400	187700	187700	187700	187700	0
163	20230615	165000	387221400	187700	187700	187700	187700	0
164	20230615	164900	387221400	187700	187700	187700	187700	0
165	20230615	164800	387221400	187700	187700	187700	187700	0
166	20230615	164700	387221400	187700	187700	187700	187700	0
167	20230615	164600	387221400	187700	187700	187700	187700	0
168	20230615	164500	387221400	187700	187700	187700	187700	0
169	20230615	164400	387221400	187700	187700	187700	187700	0
170	20230615	164300	387221400	187700	187700	187700	187700	0
171	20230615	164200	387221400	187700	187700	187700	187700	0
172	20230615	164100	387221400	187700	187700	187700	187700	0
173	20230615	164000	387221400	187700	187700	187700	187700	0
174	20230615	163900	387221400	187700	187700	187700	187700	0
175	20230615	163800	387221400	187700	187700	187700	187700	0
176	20230615	163700	387221400	187700	187700	187700	187700	0
177	20230615	163600	387221400	187700	187700	187700	187700	0
178	20230615	163500	387221400	187700	187700	187700	187700	0
179	20230615	163400	387221400	187700	187700	187700	187700	0
180	20230615	163300	387221400	187700	187700	187700	187700	0
181	20230615	163200	387221400	187700	187700	187700	187700	0
182	20230615	163100	387221400	187700	187700	187700	187700	100
183	20230615	163000	387221400	187700	187700	187700	187700	0
184	20230615	162900	387221400	187700	187700	187700	187700	0
185	20230615	162800	387221400	187700	187700	187700	187700	0
186	20230615	162700	387221400	187700	187700	187700	187700	0
187	20230615	162600	387221400	187700	187700	187700	187700	0
188	20230615	162500	387221400	187700	187700	187700	187700	0
189	20230615	162400	387221400	187700	187700	187700	187700	0
190	20230615	162300	387221400	187700	187700	187700	187700	0
191	20230615	162200	387221400	187700	187700	187700	187700	0
192	20230615	162100	387221400	187700	187700	187700	187700	0
193	20230615	162000	387221400	187700	187700	187700	187700	0
194	20230615	161900	387221400	187700	187700	187700	187700	0
195	20230615	161800	387221400	187700	187700	187700	187700	0
196	20230615	161700	387221400	187700	187700	187700	187700	0
197	20230615	161600	387221400	187700	187700	187700	187700	0
198	20230615	161500	387221400	187700	187700	187700	187700	0
199	20230615	161400	387221400	187700	187700	187700	187700	0
200	20230615	161300	387221400	187700	187700	187700	187700	0
201	20230615	161200	387221400	187700	187700	187700	187700	0
202	20230615	161100	387221400	187700	187700	187700	187700	0
203	20230615	161000	387221400	187700	187700	187700	187700	0
204	20230615	160900	387221400	187700	187700	187700	187700	0
205	20230615	160800	387221400	187700	187700	187700	187700	0
206	20230615	160700	387221400	187700	187700	187700	187700	0
207	20230615	160600	387221400	187700	187700	187700	187700	0
208	20230615	160500	387221400	187700	187700	187700	187700	0
209	20230615	160400	387221400	187700	187700	187700	187700	0
210	20230615	160300	387221400	187700	187700	187700	187700	0
211	20230615	160200	387221400	187700	187700	187700	187700	0
212	20230615	160100	387221400	187700	187700	187700	187700	100
213	20230615	160000	387221400	187700	187700	187700	187700	0
214	20230615	155900	387221400	187700	187700	187700	187700	0
215	20230615	155800	387221400	187700	187700	187700	187700	0
216	20230615	155700	387221400	187700	187700	187700	187700	0
217	20230615	155600	387221400	187700	187700	187700	187700	0
218	20230615	155500	387221400	187700	187700	187700	187700	0
219	20230615	155400	387221400	187700	187700	187700	187700	0
220	20230615	155300	387221400	187700	187700	187700	187700	0
221	20230615	155200	387221400	187700	187700	187700	187700	0
222	20230615	155100	387221400	187700	187700	187700	187700	0
223	20230615	155000	387221400	187700	187700	187700	187700	0
224	20230615	154900	387221400	187700	187700	187700	187700	0
225	20230615	154800	387221400	187700	187700	187700	187700	0
226	20230615	154700	387221400	187700	187700	187700	187700	0
227	20230615	154600	387221400	187700	187700	187700	187700	0
228	20230615	154500	387221400	187700	187700	187700	187700	0
229	20230615	154400	387221400	187700	187700	187700	187700	0
230	20230615	154300	387221400	187700	187700	187700	187700	0
231	20230615	154200	387221400	187700	187700	187700	187700	0
232	20230615	154100	387221400	187700	187700	187700	187700	0
233	20230615	154000	387221400	187700	187700	187700	187700	0
234	20230615	153900	387221400	187700	187700	187700	187700	0
235	20230615	153800	387221400	187700	187700	187700	187700	0
236	20230615	153700	387221400	187700	187700	187700	187700	0
237	20230615	153600	387221400	187700	187700	187700	187700	0
238	20230615	153500	387221400	187700	187700	187700	187700	0
239	20230615	153400	387221400	187700	187700	187700	187700	0
240	20230615	153300	387221400	187700	187700	187700	187700	0
241	20230615	153200	387221400	187700	187700	187700	187700	0
242	20230615	153100	387221400	187700	187700	187700	187700	100
243	20230615	153000	387221400	187700	187700	187700	187700	100
244	20230615	152900	368451400	187700	187700	187700	187700	0
245	20230615	152800	368451400	187700	187700	187700	187700	0
246	20230615	152700	368451400	187700	187700	187700	187700	0
247	20230615	152600	368451400	187700	187700	187700	187700	0
248	20230615	152500	368451400	187700	187700	187700	187700	0
249	20230615	152400	368451400	187700	187700	187700	187700	0
250	20230615	152300	368451400	187700	187700	187700	187700	0
251	20230615	152200	368451400	187700	187700	187700	187700	0
252	20230615	152100	368451400	187700	187700	187700	187700	0
253	20230615	152000	368451400	187700	187700	187700	187700	0
254	20230615	151900	368451400	187700	187700	187700	187600	69
255	20230615	151800	355501300	187700	187700	187700	187700	1
256	20230615	151700	355313600	187700	187700	187700	187700	0
257	20230615	151600	355313600	187700	187700	187700	187600	3
258	20230615	151500	354750600	187700	187700	187700	187700	0
259	20230615	151400	354750600	187700	187700	187700	187700	0
260	20230615	151300	354750600	187700	187700	187700	187700	1
261	20230615	151200	354562900	187700	187700	187700	187700	0
262	20230615	151100	354562900	187700	187700	187700	187700	0
263	20230615	151000	354562900	187700	187600	187700	187600	4
264	20230615	150900	353812400	187700	187700	187700	187700	2
265	20230615	150800	353437000	187700	187700	187700	187700	2
266	20230615	150700	353061600	187700	187700	187700	187700	0
267	20230615	150600	353061600	187700	187700	187700	187700	1
268	20230615	150500	352873900	187700	187700	187700	187700	0
269	20230615	150400	352873900	187700	187700	187700	187700	1
270	20230615	150300	352686200	187600	187600	187600	187600	0
271	20230615	150200	352686200	187600	187600	187600	187600	0
272	20230615	150100	352686200	187600	187600	187600	187600	1
273	20230615	150000	352498600	187600	187700	187700	187600	8
274	20230615	145900	350997700	187600	187600	187600	187600	1
275	20230615	145800	350810100	187700	187700	187700	187700	0
276	20230615	145700	350810100	187700	187700	187700	187700	0
277	20230615	145600	350810100	187700	187700	187700	187700	0
278	20230615	145500	350810100	187700	187700	187700	187700	1
279	20230615	145400	350622400	187700	187700	187700	187700	0
280	20230615	145300	350622400	187700	187700	187700	187700	0
281	20230615	145200	350622400	187700	187700	187700	187700	0
282	20230615	145100	350622400	187700	187700	187700	187700	0
283	20230615	145000	350622400	187700	187700	187700	187700	1
284	20230615	144900	350434700	187700	187700	187700	187700	1
285	20230615	144800	350247000	187700	187700	187700	187700	0
286	20230615	144700	350247000	187700	187700	187700	187700	1
287	20230615	144600	350059300	187700	187700	187700	187700	0
288	20230615	144500	350059300	187700	187700	187700	187700	0
289	20230615	144400	350059300	187700	187700	187700	187700	0
290	20230615	144300	350059300	187700	187700	187700	187700	1
291	20230615	144200	349871600	187600	187600	187600	187600	0
292	20230615	144100	349871600	187600	187600	187600	187600	0
293	20230615	144000	349871600	187600	187600	187600	187600	0
294	20230615	143900	349871600	187600	187600	187600	187600	2
295	20230615	143800	349496400	187600	187600	187600	187600	0
296	20230615	143700	349496400	187600	187600	187600	187600	9
297	20230615	143600	347808000	187600	187600	187600	187600	1
298	20230615	143500	347620400	187700	187700	187700	187700	0
299	20230615	143400	347620400	187700	187700	187700	187700	0
300	20230615	143300	347620400	187700	187700	187700	187700	1
301	20230615	143200	347432700	187700	187700	187700	187700	0
302	20230615	143100	347432700	187700	187700	187700	187700	0
303	20230615	143000	347432700	187700	187700	187700	187700	1
304	20230615	142900	347245000	187700	187700	187700	187700	0
305	20230615	142800	347245000	187700	187700	187700	187700	0
306	20230615	142700	347245000	187700	187700	187700	187700	0
307	20230615	142600	347245000	187700	187600	187700	187600	28
308	20230615	142500	341992100	187600	187600	187600	187600	0
309	20230615	142400	341992100	187600	187600	187600	187600	0
310	20230615	142300	341992100	187600	187600	187600	187600	1
311	20230615	142200	341804500	187600	187600	187600	187600	14
312	20230615	142100	339178100	187600	187600	187600	187600	0
313	20230615	142000	339178100	187600	187600	187600	187600	0
314	20230615	141900	339178100	187600	187600	187600	187600	0
315	20230615	141800	339178100	187600	187600	187600	187600	0
316	20230615	141700	339178100	187600	187600	187600	187600	20
317	20230615	141600	335426100	187600	187600	187600	187600	0
318	20230615	141500	335426100	187600	187600	187600	187600	0
319	20230615	141400	335426100	187600	187600	187600	187600	6
320	20230615	141300	334300500	187600	187600	187600	187600	12
321	20230615	141200	332049300	187600	187600	187600	187600	25
322	20230615	141100	327359300	187600	187600	187600	187600	0
323	20230615	141000	327359300	187600	187600	187600	187600	0
324	20230615	140900	327359300	187600	187600	187600	187600	0
325	20230615	140800	327359300	187600	187600	187600	187600	0
326	20230615	140700	327359300	187600	187600	187600	187600	0
327	20230615	140600	327359300	187600	187600	187600	187600	0
328	20230615	140500	327359300	187600	187600	187600	187600	0
329	20230615	140400	327359300	187600	187600	187600	187600	0
330	20230615	140300	327359300	187600	187600	187600	187600	0
331	20230615	140200	327359300	187600	187600	187600	187600	0
332	20230615	140100	327359300	187600	187600	187600	187600	0
333	20230615	140000	327359300	187600	187600	187600	187600	0
334	20230615	135900	327359300	187600	187600	187600	187600	0
335	20230615	135800	327359300	187600	187600	187600	187600	0
336	20230615	135700	327359300	187600	187600	187600	187600	0
337	20230615	135600	327359300	187600	187600	187600	187600	0
338	20230615	135500	327359300	187600	187600	187600	187600	13
339	20230615	135400	324920500	187600	187600	187600	187600	0
340	20230615	135300	324920500	187600	187600	187600	187600	0
341	20230615	135200	324920500	187600	187600	187600	187600	0
342	20230615	135100	324920500	187600	187600	187600	187600	0
343	20230615	135000	324920500	187600	187600	187600	187600	10
344	20230615	134900	323044500	187600	187600	187600	187600	1
345	20230615	134800	322856900	187600	187600	187600	187600	0
346	20230615	134700	322856900	187600	187600	187600	187600	0
347	20230615	134600	322856900	187600	187600	187600	187600	0
348	20230615	134500	322856900	187600	187600	187600	187600	0
349	20230615	134400	322856900	187600	187600	187600	187600	0
350	20230615	134300	322856900	187600	187600	187600	187600	0
351	20230615	134200	322856900	187600	187600	187600	187600	0
352	20230615	134100	322856900	187600	187600	187600	187600	0
353	20230615	134000	322856900	187600	187600	187600	187600	0
354	20230615	133900	322856900	187600	187600	187600	187600	0
355	20230615	133800	322856900	187600	187600	187600	187600	0
356	20230615	133700	322856900	187600	187600	187600	187600	0
357	20230615	133600	322856900	187600	187600	187600	187600	0
358	20230615	133500	322856900	187600	187600	187600	187600	0
359	20230615	133400	322856900	187600	187600	187600	187600	0
360	20230615	133300	322856900	187600	187600	187600	187600	0
361	20230615	133200	322856900	187600	187600	187600	187600	0
362	20230615	133100	322856900	187600	187600	187600	187600	0
363	20230615	133000	322856900	187600	187600	187600	187600	6
364	20230615	132900	321731300	187600	187600	187600	187600	0
365	20230615	132800	321731300	187600	187600	187600	187600	0
366	20230615	132700	321731300	187600	187600	187600	187600	0
367	20230615	132600	321731300	187600	187600	187600	187600	0
368	20230615	132500	321731300	187600	187600	187600	187600	0
369	20230615	132400	321731300	187600	187600	187600	187600	59
370	20230615	132300	310662900	187600	187600	187600	187600	0
371	20230615	132200	310662900	187600	187600	187600	187600	0
372	20230615	132100	310662900	187600	187600	187600	187600	0
373	20230615	132000	310662900	187600	187600	187600	187600	0
374	20230615	131900	310662900	187600	187600	187600	187600	0
375	20230615	131800	310662900	187600	187600	187600	187600	2
376	20230615	131700	310287700	187600	187600	187600	187600	0
377	20230615	131600	310287700	187600	187600	187600	187600	0
378	20230615	131500	310287700	187600	187600	187600	187600	1
379	20230615	131400	310100100	187600	187600	187600	187600	0
380	20230615	131300	310100100	187600	187600	187600	187600	40
381	20230615	131200	302596100	187600	187600	187600	187600	6
382	20230615	131100	301470500	187600	187600	187600	187600	0
383	20230615	131000	301470500	187600	187600	187600	187600	1
384	20230615	130900	301282900	187600	187600	187600	187600	1
385	20230615	130800	301095300	187600	187600	187600	187600	0
386	20230615	130700	301095300	187600	187600	187600	187600	0
387	20230615	130600	301095300	187600	187600	187600	187600	2
388	20230615	130500	300720100	187600	187600	187600	187600	0
389	20230615	130400	300720100	187600	187600	187600	187600	0
390	20230615	130300	300720100	187600	187600	187600	187600	0
391	20230615	130200	300720100	187600	187600	187600	187600	0
392	20230615	130100	300720100	187600	187600	187600	187600	0
393	20230615	130000	300720100	187600	187600	187600	187600	6
394	20230615	125900	299594500	187700	187700	187700	187700	0
395	20230615	125800	299594500	187700	187700	187700	187700	0
396	20230615	125700	299594500	187700	187700	187700	187700	2
397	20230615	125600	299219100	187600	187600	187600	187600	0
398	20230615	125500	299219100	187600	187600	187600	187600	0
399	20230615	125400	299219100	187600	187600	187600	187600	9
400	20230615	125300	297530700	187700	187700	187700	187700	0
401	20230615	125200	297530700	187700	187700	187700	187700	0
402	20230615	125100	297530700	187700	187700	187700	187700	0
403	20230615	125000	297530700	187700	187700	187700	187700	2
404	20230615	124900	297155300	187600	187600	187600	187600	0
405	20230615	124800	297155300	187600	187600	187600	187600	0
406	20230615	124700	297155300	187600	187600	187600	187600	0
407	20230615	124600	297155300	187600	187600	187600	187600	0
408	20230615	124500	297155300	187600	187600	187600	187600	0
409	20230615	124400	297155300	187600	187600	187600	187600	0
410	20230615	124300	297155300	187600	187600	187600	187600	0
411	20230615	124200	297155300	187600	187600	187600	187600	6
412	20230615	124100	296029700	187600	187600	187600	187600	0
413	20230615	124000	296029700	187600	187600	187600	187600	0
414	20230615	123900	296029700	187600	187600	187600	187600	0
415	20230615	123800	296029700	187600	187600	187600	187600	0
416	20230615	123700	296029700	187600	187600	187600	187600	0
417	20230615	123600	296029700	187600	187600	187600	187600	0
418	20230615	123500	296029700	187600	187600	187600	187600	0
419	20230615	123400	296029700	187600	187600	187600	187600	0
420	20230615	123300	296029700	187600	187600	187600	187600	0
421	20230615	123200	296029700	187600	187600	187600	187600	0
422	20230615	123100	296029700	187600	187600	187600	187600	0
423	20230615	123000	296029700	187600	187600	187600	187600	15
424	20230615	122900	293215700	187600	187600	187600	187600	0
425	20230615	122800	293215700	187600	187600	187600	187600	390
426	20230615	122700	220051700	187600	187600	187600	187600	0
427	20230615	122600	220051700	187600	187600	187600	187600	0
428	20230615	122500	220051700	187600	187600	187600	187600	0
429	20230615	122400	220051700	187600	187600	187600	187600	0
430	20230615	122300	220051700	187600	187600	187600	187600	0
431	20230615	122200	220051700	187600	187600	187600	187600	0
432	20230615	122100	220051700	187600	187600	187600	187600	0
433	20230615	122000	220051700	187600	187600	187600	187600	0
434	20230615	121900	220051700	187600	187600	187600	187600	0
435	20230615	121800	220051700	187600	187600	187600	187600	7
436	20230615	121700	218738500	187700	187700	187700	187700	2
437	20230615	121600	218363100	187600	187600	187600	187600	0
438	20230615	121500	218363100	187600	187600	187600	187600	0
439	20230615	121400	218363100	187600	187600	187600	187600	0
440	20230615	121300	218363100	187600	187600	187600	187600	0
441	20230615	121200	218363100	187600	187600	187600	187600	0
442	20230615	121100	218363100	187600	187600	187600	187600	0
443	20230615	121000	218363100	187600	187600	187600	187600	0
444	20230615	120900	218363100	187600	187600	187600	187600	0
445	20230615	120800	218363100	187600	187600	187600	187600	0
446	20230615	120700	218363100	187600	187600	187600	187600	17
447	20230615	120600	215173900	187600	187600	187600	187600	0
448	20230615	120500	215173900	187600	187600	187600	187600	0
449	20230615	120400	215173900	187600	187600	187600	187600	0
450	20230615	120300	215173900	187600	187600	187600	187600	0
451	20230615	120200	215173900	187600	187600	187600	187600	0
452	20230615	120100	215173900	187600	187600	187600	187600	0
453	20230615	120000	215173900	187600	187600	187600	187600	0
454	20230615	115900	215173900	187600	187600	187600	187600	0
455	20230615	115800	215173900	187600	187600	187600	187600	50
456	20230615	115700	205793900	187600	187600	187600	187600	0
457	20230615	115600	205793900	187600	187600	187600	187600	0
458	20230615	115500	205793900	187600	187600	187600	187600	0
459	20230615	115400	205793900	187600	187600	187600	187600	0
460	20230615	115300	205793900	187600	187600	187600	187600	0
461	20230615	115200	205793900	187600	187600	187600	187600	0
462	20230615	115100	205793900	187600	187600	187600	187600	0
463	20230615	115000	205793900	187600	187600	187600	187600	6
464	20230615	114900	204668300	187600	187600	187600	187600	0
465	20230615	114800	204668300	187600	187600	187600	187600	0
466	20230615	114700	204668300	187600	187600	187600	187600	0
467	20230615	114600	204668300	187600	187600	187600	187600	4
468	20230615	114500	203917900	187600	187600	187600	187600	1
469	20230615	114400	203730300	187600	187600	187600	187600	0
470	20230615	114300	203730300	187600	187600	187600	187600	0
471	20230615	114200	203730300	187600	187600	187600	187600	0
472	20230615	114100	203730300	187600	187600	187600	187600	10
473	20230615	114000	201854300	187600	187600	187600	187600	0
474	20230615	113900	201854300	187600	187600	187600	187600	0
475	20230615	113800	201854300	187600	187600	187600	187600	0
476	20230615	113700	201854300	187600	187600	187600	187600	0
477	20230615	113600	201854300	187600	187600	187600	187600	1
478	20230615	113500	201666700	187600	187600	187600	187600	0
479	20230615	113400	201666700	187600	187600	187600	187600	0
480	20230615	113300	201666700	187600	187600	187600	187600	0
481	20230615	113200	201666700	187600	187600	187600	187600	0
482	20230615	113100	201666700	187600	187600	187600	187600	1
483	20230615	113000	201479100	187600	187600	187600	187600	0
484	20230615	112900	201479100	187600	187600	187600	187600	0
485	20230615	112800	201479100	187600	187600	187600	187600	0
486	20230615	112700	201479100	187600	187600	187600	187600	0
487	20230615	112600	201479100	187600	187600	187600	187600	1
488	20230615	112500	201291500	187600	187600	187600	187600	0
489	20230615	112400	201291500	187600	187600	187600	187600	1
490	20230615	112300	201103900	187600	187600	187600	187600	0
491	20230615	112200	201103900	187600	187600	187600	187600	0
492	20230615	112100	201103900	187600	187600	187600	187600	0
493	20230615	112000	201103900	187600	187600	187600	187600	0
494	20230615	111900	201103900	187600	187600	187600	187600	7
495	20230615	111800	199790700	187600	187600	187600	187600	0
496	20230615	111700	199790700	187600	187600	187600	187600	0
497	20230615	111600	199790700	187600	187600	187600	187600	0
498	20230615	111500	199790700	187600	187600	187600	187600	0
499	20230615	111400	199790700	187600	187600	187600	187600	0
500	20230615	111300	199790700	187600	187600	187600	187600	0
501	20230615	111200	199790700	187600	187600	187600	187600	0
502	20230615	111100	199790700	187600	187600	187600	187600	0
503	20230615	111000	199790700	187600	187600	187600	187600	0
504	20230615	110900	199790700	187600	187600	187600	187600	0
505	20230615	110800	199790700	187600	187600	187600	187600	0
506	20230615	110700	199790700	187600	187600	187600	187600	1
507	20230615	110600	199603100	187600	187600	187600	187600	0
508	20230615	110500	199603100	187600	187600	187600	187600	0
509	20230615	110400	199603100	187600	187600	187600	187600	0
510	20230615	110300	199603100	187600	187600	187600	187600	1
511	20230615	110200	199415500	187600	187600	187600	187600	0
512	20230615	110100	199415500	187600	187600	187600	187600	0
513	20230615	110000	199415500	187600	187600	187600	187600	0
514	20230615	105900	199415500	187600	187600	187600	187600	6
515	20230615	105800	198289900	187600	187600	187600	187600	0
516	20230615	105700	198289900	187600	187600	187600	187600	0
517	20230615	105600	198289900	187600	187600	187600	187600	0
518	20230615	105500	198289900	187600	187600	187600	187600	0
519	20230615	105400	198289900	187600	187600	187600	187600	0
520	20230615	105300	198289900	187600	187600	187600	187600	0
521	20230615	105200	198289900	187600	187600	187600	187600	0
522	20230615	105100	198289900	187600	187600	187600	187600	0
523	20230615	105000	198289900	187600	187600	187600	187600	0
524	20230615	104900	198289900	187600	187600	187600	187600	0
525	20230615	104800	198289900	187600	187600	187600	187600	0
526	20230615	104700	198289900	187600	187600	187600	187600	0
527	20230615	104600	198289900	187600	187600	187600	187600	0
528	20230615	104500	198289900	187600	187600	187600	187600	0
529	20230615	104400	198289900	187600	187600	187600	187600	0
530	20230615	104300	198289900	187600	187600	187600	187600	0
531	20230615	104200	198289900	187600	187600	187600	187600	0
532	20230615	104100	198289900	187600	187600	187600	187600	0
533	20230615	104000	198289900	187600	187600	187600	187600	0
534	20230615	103900	198289900	187600	187600	187600	187600	0
535	20230615	103800	198289900	187600	187600	187600	187600	0
536	20230615	103700	198289900	187600	187600	187600	187600	0
537	20230615	103600	198289900	187600	187600	187600	187600	0
538	20230615	103500	198289900	187600	187600	187600	187600	0
539	20230615	103400	198289900	187600	187600	187600	187600	0
540	20230615	103300	198289900	187600	187600	187600	187600	0
541	20230615	103200	198289900	187600	187600	187600	187600	0
542	20230615	103100	198289900	187600	187600	187600	187600	0
543	20230615	103000	198289900	187600	187600	187600	187600	6
544	20230615	102900	197164300	187600	187600	187600	187600	0
545	20230615	102800	197164300	187600	187600	187600	187600	0
546	20230615	102700	197164300	187600	187600	187600	187600	0
547	20230615	102600	197164300	187600	187600	187600	187600	0
548	20230615	102500	197164300	187600	187600	187600	187600	0
549	20230615	102400	197164300	187600	187600	187600	187600	1
550	20230615	102300	196976700	187700	187700	187700	187700	0
551	20230615	102200	196976700	187700	187700	187700	187700	1
552	20230615	102100	196789000	187700	187700	187700	187700	1
553	20230615	102000	196601300	187600	187600	187600	187600	0
554	20230615	101900	196601300	187600	187600	187600	187600	0
555	20230615	101800	196601300	187600	187600	187600	187600	101
556	20230615	101700	177653700	187600	187600	187600	187600	0
557	20230615	101600	177653700	187600	187600	187600	187600	0
558	20230615	101500	177653700	187600	187600	187600	187600	0
559	20230615	101400	177653700	187600	187600	187600	187600	0
560	20230615	101300	177653700	187600	187600	187600	187600	0
561	20230615	101200	177653700	187600	187600	187600	187600	0
562	20230615	101100	177653700	187600	187600	187600	187600	0
563	20230615	101000	177653700	187600	187600	187600	187600	0
564	20230615	100900	177653700	187600	187600	187600	187600	0
565	20230615	100800	177653700	187600	187600	187600	187600	11
566	20230615	100700	175590100	187600	187600	187600	187600	0
567	20230615	100600	175590100	187600	187600	187600	187600	0
568	20230615	100500	175590100	187600	187600	187600	187600	0
569	20230615	100400	175590100	187600	187600	187600	187600	0
570	20230615	100300	175590100	187600	187600	187600	187600	91
571	20230615	100200	158518500	187600	187600	187600	187600	0
572	20230615	100100	158518500	187600	187600	187600	187600	0
573	20230615	100000	158518500	187600	187600	187600	187600	0
574	20230615	095900	158518500	187600	187600	187600	187600	0
575	20230615	095800	158518500	187600	187600	187600	187600	10
576	20230615	095700	156642500	187600	187600	187600	187600	2
577	20230615	095600	156267300	187600	187600	187600	187600	0
578	20230615	095500	156267300	187600	187600	187600	187600	0
579	20230615	095400	156267300	187600	187600	187600	187600	0
580	20230615	095300	156267300	187600	187600	187600	187600	0
581	20230615	095200	156267300	187600	187600	187600	187600	0
582	20230615	095100	156267300	187600	187600	187600	187600	0
583	20230615	095000	156267300	187600	187600	187600	187600	0
584	20230615	094900	156267300	187600	187600	187600	187600	0
585	20230615	094800	156267300	187600	187600	187600	187600	0
586	20230615	094700	156267300	187600	187600	187600	187600	0
587	20230615	094600	156267300	187600	187600	187600	187600	0
588	20230615	094500	156267300	187600	187600	187600	187600	0
589	20230615	094400	156267300	187600	187600	187600	187600	0
590	20230615	094300	156267300	187600	187600	187600	187600	0
591	20230615	094200	156267300	187600	187600	187600	187600	5
592	20230615	094100	155329300	187600	187600	187600	187600	0
593	20230615	094000	155329300	187600	187600	187600	187600	0
594	20230615	093900	155329300	187600	187600	187600	187600	0
595	20230615	093800	155329300	187600	187600	187600	187600	0
596	20230615	093700	155329300	187600	187600	187600	187600	0
597	20230615	093600	155329300	187600	187600	187600	187600	0
598	20230615	093500	155329300	187600	187600	187600	187600	10
599	20230615	093400	153453300	187600	187600	187600	187600	12
600	20230615	093300	151202100	187600	187600	187600	187600	30
601	20230615	093200	145574100	187600	187600	187600	187600	0
602	20230615	093100	145574100	187600	187600	187600	187600	0
603	20230615	093000	145574100	187600	187600	187600	187600	0
604	20230615	092900	145574100	187600	187600	187600	187600	8
605	20230615	092800	144073300	187600	187600	187600	187600	0
606	20230615	092700	144073300	187600	187600	187600	187600	0
607	20230615	092600	144073300	187600	187700	187700	187600	3
608	20230615	092500	143510300	187600	187600	187600	187600	16
609	20230615	092400	140508700	187600	187600	187600	187600	0
610	20230615	092300	140508700	187600	187600	187600	187600	0
611	20230615	092200	140508700	187600	187600	187600	187600	2
612	20230615	092100	140133500	187600	187600	187600	187600	2
613	20230615	092000	139758300	187600	187600	187600	187600	0
614	20230615	091900	139758300	187600	187600	187600	187600	1
615	20230615	091800	139570700	187900	187800	187900	187800	37
616	20230615	091700	132619400	187700	187700	187700	187700	15
617	20230615	091600	129803900	187700	187700	187700	187700	30
618	20230615	091500	124172900	187600	187500	187600	187500	480
619	20230615	091400	34125000	187500	187500	187500	187500	2
620	20230615	091300	33750000	187500	187500	187500	187500	10
621	20230615	091200	31875000	187500	187500	187500	187500	0
622	20230615	091100	31875000	187500	187500	187500	187500	0
623	20230615	091000	31875000	187500	187500	187500	187500	0
624	20230615	090900	31875000	187500	187500	187500	187500	0
625	20230615	090800	31875000	187500	187500	187500	187500	0
626	20230615	090700	31875000	187500	187500	187500	187500	0
627	20230615	090600	31875000	187500	187500	187500	187500	156
628	20230615	090500	2625000	187500	187500	187500	187500	0
629	20230615	090400	2625000	187500	187500	187500	187500	0
630	20230615	090300	2625000	187500	187500	187500	187500	2
631	20230615	090200	2250000	187500	187500	187500	187500	12
632	20230615	090100	0	187500	187500	187500	187500	0
633	20230615	090000	0	187500	187500	187500	187500	0