KissMeData/018670/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	203800	496571400	128100	128100	128100	128100	35
3	20230607	203700	496571400	128100	128100	128100	128100	0
4	20230607	203600	496571400	128100	128100	128100	128100	0
5	20230607	203500	496571400	128100	128100	128100	128100	0
6	20230607	203400	496571400	128100	128100	128100	128100	0
7	20230607	203300	496571400	128100	128100	128100	128100	0
8	20230607	203200	496571400	128100	128100	128100	128100	0
9	20230607	203100	496571400	128100	128100	128100	128100	0
10	20230607	203000	496571400	128100	128100	128100	128100	0
11	20230607	202900	496571400	128100	128100	128100	128100	0
12	20230607	202800	496571400	128100	128100	128100	128100	0
13	20230607	202700	496571400	128100	128100	128100	128100	0
14	20230607	202600	496571400	128100	128100	128100	128100	0
15	20230607	202500	496571400	128100	128100	128100	128100	0
16	20230607	202400	496571400	128100	128100	128100	128100	0
17	20230607	202300	496571400	128100	128100	128100	128100	0
18	20230607	202200	496571400	128100	128100	128100	128100	0
19	20230607	202100	496571400	128100	128100	128100	128100	0
20	20230607	202000	496571400	128100	128100	128100	128100	0
21	20230607	201900	496571400	128100	128100	128100	128100	0
22	20230607	201800	496571400	128100	128100	128100	128100	0
23	20230607	201700	496571400	128100	128100	128100	128100	0
24	20230607	201600	496571400	128100	128100	128100	128100	0
25	20230607	201500	496571400	128100	128100	128100	128100	0
26	20230607	201400	496571400	128100	128100	128100	128100	0
27	20230607	201300	496571400	128100	128100	128100	128100	0
28	20230607	201200	496571400	128100	128100	128100	128100	0
29	20230607	201100	496571400	128100	128100	128100	128100	0
30	20230607	201000	496571400	128100	128100	128100	128100	0
31	20230607	200900	496571400	128100	128100	128100	128100	0
32	20230607	200800	496571400	128100	128100	128100	128100	35
33	20230607	200700	496571400	128100	128100	128100	128100	0
34	20230607	200600	496571400	128100	128100	128100	128100	0
35	20230607	200500	496571400	128100	128100	128100	128100	0
36	20230607	200400	496571400	128100	128100	128100	128100	0
37	20230607	200300	496571400	128100	128100	128100	128100	0
38	20230607	200200	496571400	128100	128100	128100	128100	0
39	20230607	200100	496571400	128100	128100	128100	128100	0
40	20230607	200000	496571400	128100	128100	128100	128100	0
41	20230607	195900	496571400	128100	128100	128100	128100	0
42	20230607	195800	496571400	128100	128100	128100	128100	0
43	20230607	195700	496571400	128100	128100	128100	128100	0
44	20230607	195600	496571400	128100	128100	128100	128100	0
45	20230607	195500	496571400	128100	128100	128100	128100	0
46	20230607	195400	496571400	128100	128100	128100	128100	0
47	20230607	195300	496571400	128100	128100	128100	128100	0
48	20230607	195200	496571400	128100	128100	128100	128100	0
49	20230607	195100	496571400	128100	128100	128100	128100	0
50	20230607	195000	496571400	128100	128100	128100	128100	0
51	20230607	194900	496571400	128100	128100	128100	128100	0
52	20230607	194800	496571400	128100	128100	128100	128100	0
53	20230607	194700	496571400	128100	128100	128100	128100	0
54	20230607	194600	496571400	128100	128100	128100	128100	0
55	20230607	194500	496571400	128100	128100	128100	128100	0
56	20230607	194400	496571400	128100	128100	128100	128100	0
57	20230607	194300	496571400	128100	128100	128100	128100	0
58	20230607	194200	496571400	128100	128100	128100	128100	0
59	20230607	194100	496571400	128100	128100	128100	128100	0
60	20230607	194000	496571400	128100	128100	128100	128100	0
61	20230607	193900	496571400	128100	128100	128100	128100	0
62	20230607	193800	496571400	128100	128100	128100	128100	35
63	20230607	193700	496571400	128100	128100	128100	128100	0
64	20230607	193600	496571400	128100	128100	128100	128100	0
65	20230607	193500	496571400	128100	128100	128100	128100	0
66	20230607	193400	496571400	128100	128100	128100	128100	0
67	20230607	193300	496571400	128100	128100	128100	128100	0
68	20230607	193200	496571400	128100	128100	128100	128100	0
69	20230607	193100	496571400	128100	128100	128100	128100	0
70	20230607	193000	496571400	128100	128100	128100	128100	0
71	20230607	192900	496571400	128100	128100	128100	128100	0
72	20230607	192800	496571400	128100	128100	128100	128100	0
73	20230607	192700	496571400	128100	128100	128100	128100	0
74	20230607	192600	496571400	128100	128100	128100	128100	0
75	20230607	192500	496571400	128100	128100	128100	128100	0
76	20230607	192400	496571400	128100	128100	128100	128100	0
77	20230607	192300	496571400	128100	128100	128100	128100	0
78	20230607	192200	496571400	128100	128100	128100	128100	0
79	20230607	192100	496571400	128100	128100	128100	128100	0
80	20230607	192000	496571400	128100	128100	128100	128100	0
81	20230607	191900	496571400	128100	128100	128100	128100	0
82	20230607	191800	496571400	128100	128100	128100	128100	0
83	20230607	191700	496571400	128100	128100	128100	128100	0
84	20230607	191600	496571400	128100	128100	128100	128100	0
85	20230607	191500	496571400	128100	128100	128100	128100	0
86	20230607	191400	496571400	128100	128100	128100	128100	0
87	20230607	191300	496571400	128100	128100	128100	128100	0
88	20230607	191200	496571400	128100	128100	128100	128100	0
89	20230607	191100	496571400	128100	128100	128100	128100	0
90	20230607	191000	496571400	128100	128100	128100	128100	0
91	20230607	190900	496571400	128100	128100	128100	128100	0
92	20230607	190800	496571400	128100	128100	128100	128100	35
93	20230607	190700	496571400	128100	128100	128100	128100	0
94	20230607	190600	496571400	128100	128100	128100	128100	0
95	20230607	190500	496571400	128100	128100	128100	128100	0
96	20230607	190400	496571400	128100	128100	128100	128100	0
97	20230607	190300	496571400	128100	128100	128100	128100	0
98	20230607	190200	496571400	128100	128100	128100	128100	0
99	20230607	190100	496571400	128100	128100	128100	128100	0
100	20230607	190000	496571400	128100	128100	128100	128100	0
101	20230607	185900	496571400	128100	128100	128100	128100	0
102	20230607	185800	496571400	128100	128100	128100	128100	0
103	20230607	185700	496571400	128100	128100	128100	128100	0
104	20230607	185600	496571400	128100	128100	128100	128100	0
105	20230607	185500	496571400	128100	128100	128100	128100	0
106	20230607	185400	496571400	128100	128100	128100	128100	0
107	20230607	185300	496571400	128100	128100	128100	128100	0
108	20230607	185200	496571400	128100	128100	128100	128100	0
109	20230607	185100	496571400	128100	128100	128100	128100	0
110	20230607	185000	496571400	128100	128100	128100	128100	0
111	20230607	184900	496571400	128100	128100	128100	128100	0
112	20230607	184800	496571400	128100	128100	128100	128100	0
113	20230607	184700	496571400	128100	128100	128100	128100	0
114	20230607	184600	496571400	128100	128100	128100	128100	0
115	20230607	184500	496571400	128100	128100	128100	128100	0
116	20230607	184400	496571400	128100	128100	128100	128100	0
117	20230607	184300	496571400	128100	128100	128100	128100	0
118	20230607	184200	496571400	128100	128100	128100	128100	0
119	20230607	184100	496571400	128100	128100	128100	128100	0
120	20230607	184000	496571400	128100	128100	128100	128100	0
121	20230607	183900	496571400	128100	128100	128100	128100	0
122	20230607	183800	496571400	128100	128100	128100	128100	35
123	20230607	183700	496571400	128100	128100	128100	128100	0
124	20230607	183600	496571400	128100	128100	128100	128100	0
125	20230607	183500	496571400	128100	128100	128100	128100	0
126	20230607	183400	496571400	128100	128100	128100	128100	0
127	20230607	183300	496571400	128100	128100	128100	128100	0
128	20230607	183200	496571400	128100	128100	128100	128100	0
129	20230607	183100	496571400	128100	128100	128100	128100	0
130	20230607	183000	496571400	128100	128100	128100	128100	0
131	20230607	182900	496571400	128100	128100	128100	128100	0
132	20230607	182800	496571400	128100	128100	128100	128100	0
133	20230607	182700	496571400	128100	128100	128100	128100	0
134	20230607	182600	496571400	128100	128100	128100	128100	0
135	20230607	182500	496571400	128100	128100	128100	128100	0
136	20230607	182400	496571400	128100	128100	128100	128100	0
137	20230607	182300	496571400	128100	128100	128100	128100	0
138	20230607	182200	496571400	128100	128100	128100	128100	0
139	20230607	182100	496571400	128100	128100	128100	128100	0
140	20230607	182000	496571400	128100	128100	128100	128100	0
141	20230607	181900	496571400	128100	128100	128100	128100	0
142	20230607	181800	496571400	128100	128100	128100	128100	0
143	20230607	181700	496571400	128100	128100	128100	128100	0
144	20230607	181600	496571400	128100	128100	128100	128100	0
145	20230607	181500	496571400	128100	128100	128100	128100	0
146	20230607	181400	496571400	128100	128100	128100	128100	0
147	20230607	181300	496571400	128100	128100	128100	128100	0
148	20230607	181200	496571400	128100	128100	128100	128100	0
149	20230607	181100	496571400	128100	128100	128100	128100	0
150	20230607	181000	496571400	128100	128100	128100	128100	0
151	20230607	180900	496571400	128100	128100	128100	128100	0
152	20230607	180800	496571400	128100	128100	128100	128100	35
153	20230607	180700	496571400	128100	128100	128100	128100	0
154	20230607	180600	496571400	128100	128100	128100	128100	0
155	20230607	180500	496571400	128100	128100	128100	128100	0
156	20230607	180400	496571400	128100	128100	128100	128100	0
157	20230607	180300	496571400	128100	128100	128100	128100	0
158	20230607	180200	496571400	128100	128100	128100	128100	0
159	20230607	180100	496571400	128100	128100	128100	128100	0
160	20230607	180000	496571400	128100	128100	128100	128100	0
161	20230607	175900	496571400	128100	128100	128100	128100	0
162	20230607	175800	496571400	128100	128100	128100	128100	0
163	20230607	175700	496571400	128100	128100	128100	128100	0
164	20230607	175600	496571400	128100	128100	128100	128100	0
165	20230607	175500	496571400	128100	128100	128100	128100	0
166	20230607	175400	496571400	128100	128100	128100	128100	0
167	20230607	175300	496571400	128100	128100	128100	128100	0
168	20230607	175200	496571400	128100	128100	128100	128100	0
169	20230607	175100	496571400	128100	128100	128100	128100	0
170	20230607	175000	496571400	128100	128100	128100	128100	0
171	20230607	174900	496571400	128100	128100	128100	128100	0
172	20230607	174800	496571400	128100	128100	128100	128100	0
173	20230607	174700	496571400	128100	128100	128100	128100	0
174	20230607	174600	496571400	128100	128100	128100	128100	0
175	20230607	174500	496571400	128100	128100	128100	128100	0
176	20230607	174400	496571400	128100	128100	128100	128100	0
177	20230607	174300	496571400	128100	128100	128100	128100	0
178	20230607	174200	496571400	128100	128100	128100	128100	0
179	20230607	174100	496571400	128100	128100	128100	128100	0
180	20230607	174000	496571400	128100	128100	128100	128100	0
181	20230607	173900	496571400	128100	128100	128100	128100	0
182	20230607	173800	496571400	128100	128100	128100	128100	35
183	20230607	173700	496571400	128100	128100	128100	128100	0
184	20230607	173600	496571400	128100	128100	128100	128100	0
185	20230607	173500	496571400	128100	128100	128100	128100	0
186	20230607	173400	496571400	128100	128100	128100	128100	0
187	20230607	173300	496571400	128100	128100	128100	128100	0
188	20230607	173200	496571400	128100	128100	128100	128100	0
189	20230607	173100	496571400	128100	128100	128100	128100	0
190	20230607	173000	496571400	128100	128100	128100	128100	0
191	20230607	172900	496571400	128100	128100	128100	128100	0
192	20230607	172800	496571400	128100	128100	128100	128100	0
193	20230607	172700	496571400	128100	128100	128100	128100	0
194	20230607	172600	496571400	128100	128100	128100	128100	0
195	20230607	172500	496571400	128100	128100	128100	128100	0
196	20230607	172400	496571400	128100	128100	128100	128100	0
197	20230607	172300	496571400	128100	128100	128100	128100	0
198	20230607	172200	496571400	128100	128100	128100	128100	0
199	20230607	172100	496571400	128100	128100	128100	128100	0
200	20230607	172000	496571400	128100	128100	128100	128100	0
201	20230607	171900	496571400	128100	128100	128100	128100	0
202	20230607	171800	496571400	128100	128100	128100	128100	0
203	20230607	171700	496571400	128100	128100	128100	128100	0
204	20230607	171600	496571400	128100	128100	128100	128100	0
205	20230607	171500	496571400	128100	128100	128100	128100	0
206	20230607	171400	496571400	128100	128100	128100	128100	0
207	20230607	171300	496571400	128100	128100	128100	128100	0
208	20230607	171200	496571400	128100	128100	128100	128100	0
209	20230607	171100	496571400	128100	128100	128100	128100	0
210	20230607	171000	496571400	128100	128100	128100	128100	0
211	20230607	170900	496571400	128100	128100	128100	128100	0
212	20230607	170800	496571400	128100	128100	128100	128100	35
213	20230607	170700	496571400	128100	128100	128100	128100	0
214	20230607	170600	496571400	128100	128100	128100	128100	0
215	20230607	170500	496571400	128100	128100	128100	128100	0
216	20230607	170400	496571400	128100	128100	128100	128100	0
217	20230607	170300	496571400	128100	128100	128100	128100	0
218	20230607	170200	496571400	128100	128100	128100	128100	0
219	20230607	170100	496571400	128100	128100	128100	128100	0
220	20230607	170000	496571400	128100	128100	128100	128100	0
221	20230607	165900	496571400	128100	128100	128100	128100	0
222	20230607	165800	496571400	128100	128100	128100	128100	0
223	20230607	165700	496571400	128100	128100	128100	128100	0
224	20230607	165600	496571400	128100	128100	128100	128100	0
225	20230607	165500	496571400	128100	128100	128100	128100	0
226	20230607	165400	496571400	128100	128100	128100	128100	0
227	20230607	165300	496571400	128100	128100	128100	128100	0
228	20230607	165200	496571400	128100	128100	128100	128100	0
229	20230607	165100	496571400	128100	128100	128100	128100	0
230	20230607	165000	496571400	128100	128100	128100	128100	0
231	20230607	164900	496571400	128100	128100	128100	128100	0
232	20230607	164800	496571400	128100	128100	128100	128100	0
233	20230607	164700	496571400	128100	128100	128100	128100	0
234	20230607	164600	496571400	128100	128100	128100	128100	0
235	20230607	164500	496571400	128100	128100	128100	128100	0
236	20230607	164400	496571400	128100	128100	128100	128100	0
237	20230607	164300	496571400	128100	128100	128100	128100	0
238	20230607	164200	496571400	128100	128100	128100	128100	0
239	20230607	164100	496571400	128100	128100	128100	128100	0
240	20230607	164000	496571400	128100	128100	128100	128100	0
241	20230607	163900	496571400	128100	128100	128100	128100	0
242	20230607	163800	496571400	128100	128100	128100	128100	35
243	20230607	163700	496571400	128100	128100	128100	128100	0
244	20230607	163600	496571400	128100	128100	128100	128100	0
245	20230607	163500	496571400	128100	128100	128100	128100	0
246	20230607	163400	496571400	128100	128100	128100	128100	0
247	20230607	163300	496571400	128100	128100	128100	128100	0
248	20230607	163200	496571400	128100	128100	128100	128100	0
249	20230607	163100	496571400	128100	128100	128100	128100	0
250	20230607	163000	496571400	128100	128100	128100	128100	0
251	20230607	162900	496571400	128100	128100	128100	128100	0
252	20230607	162800	496571400	128100	128100	128100	128100	0
253	20230607	162700	496571400	128100	128100	128100	128100	0
254	20230607	162600	496571400	128100	128100	128100	128100	0
255	20230607	162500	496571400	128100	128100	128100	128100	0
256	20230607	162400	496571400	128100	128100	128100	128100	0
257	20230607	162300	496571400	128100	128100	128100	128100	0
258	20230607	162200	496571400	128100	128100	128100	128100	0
259	20230607	162100	496571400	128100	128100	128100	128100	0
260	20230607	162000	496571400	128100	128100	128100	128100	0
261	20230607	161900	496571400	128100	128100	128100	128100	0
262	20230607	161800	496571400	128100	128100	128100	128100	0
263	20230607	161700	496571400	128100	128100	128100	128100	0
264	20230607	161600	496571400	128100	128100	128100	128100	0
265	20230607	161500	496571400	128100	128100	128100	128100	0
266	20230607	161400	496571400	128100	128100	128100	128100	0
267	20230607	161300	496571400	128100	128100	128100	128100	0
268	20230607	161200	496571400	128100	128100	128100	128100	0
269	20230607	161100	496571400	128100	128100	128100	128100	0
270	20230607	161000	496571400	128100	128100	128100	128100	0
271	20230607	160900	496571400	128100	128100	128100	128100	0
272	20230607	160800	496571400	128100	128100	128100	128100	35
273	20230607	160700	496571400	128100	128100	128100	128100	0
274	20230607	160600	496571400	128100	128100	128100	128100	0
275	20230607	160500	496571400	128100	128100	128100	128100	0
276	20230607	160400	496571400	128100	128100	128100	128100	0
277	20230607	160300	496571400	128100	128100	128100	128100	0
278	20230607	160200	496571400	128100	128100	128100	128100	0
279	20230607	160100	496571400	128100	128100	128100	128100	0
280	20230607	160000	496571400	128100	128100	128100	128100	0
281	20230607	155900	496571400	128100	128100	128100	128100	0
282	20230607	155800	496571400	128100	128100	128100	128100	0
283	20230607	155700	496571400	128100	128100	128100	128100	0
284	20230607	155600	496571400	128100	128100	128100	128100	0
285	20230607	155500	496571400	128100	128100	128100	128100	0
286	20230607	155400	496571400	128100	128100	128100	128100	0
287	20230607	155300	496571400	128100	128100	128100	128100	0
288	20230607	155200	496571400	128100	128100	128100	128100	0
289	20230607	155100	496571400	128100	128100	128100	128100	0
290	20230607	155000	496571400	128100	128100	128100	128100	0
291	20230607	154900	496571400	128100	128100	128100	128100	0
292	20230607	154800	496571400	128100	128100	128100	128100	0
293	20230607	154700	496571400	128100	128100	128100	128100	0
294	20230607	154600	496571400	128100	128100	128100	128100	0
295	20230607	154500	496571400	128100	128100	128100	128100	0
296	20230607	154400	496571400	128100	128100	128100	128100	0
297	20230607	154300	496571400	128100	128100	128100	128100	0
298	20230607	154200	496571400	128100	128100	128100	128100	0
299	20230607	154100	496571400	128100	128100	128100	128100	0
300	20230607	154000	496571400	128100	128100	128100	128100	0
301	20230607	153900	496571400	128100	128100	128100	128100	0
302	20230607	153800	496571400	128100	128100	128100	128100	35
303	20230607	153700	496571400	128100	128100	128100	128100	0
304	20230607	153600	496571400	128100	128100	128100	128100	0
305	20230607	153500	496571400	128100	128100	128100	128100	0
306	20230607	153400	496571400	128100	128100	128100	128100	0
307	20230607	153300	496571400	128100	128100	128100	128100	0
308	20230607	153200	496571400	128100	128100	128100	128100	0
309	20230607	153100	496571400	128100	128100	128100	128100	0
310	20230607	153000	496571400	128100	128100	128100	128100	35
311	20230607	152900	492087900	129000	129000	129000	129000	0
312	20230607	152800	492087900	129000	129000	129000	129000	0
313	20230607	152700	492087900	129000	129000	129000	129000	0
314	20230607	152600	492087900	129000	129000	129000	129000	0
315	20230607	152500	492087900	129000	129000	129000	129000	0
316	20230607	152400	492087900	129000	129000	129000	129000	0
317	20230607	152300	492087900	129000	129000	129000	129000	0
318	20230607	152200	492087900	129000	129000	129000	129000	0
319	20230607	152100	492087900	129000	129000	129000	129000	0
320	20230607	152000	492087900	129000	129000	129000	129000	0
321	20230607	151900	492087900	129000	128100	129000	128100	21
322	20230607	151800	489389500	128000	128000	128000	128000	1
323	20230607	151700	489261500	128100	128000	128100	128000	23
324	20230607	151600	486316900	128000	128000	128000	128000	6
325	20230607	151500	485548900	128000	128000	128100	128000	16
326	20230607	151400	483500800	128000	128000	128000	128000	12
327	20230607	151300	481964800	128000	128000	128000	128000	2
328	20230607	151200	481708800	128100	128000	128100	128000	7
329	20230607	151100	480812700	128000	128000	128000	128000	7
330	20230607	151000	479916700	128100	128000	128100	128000	6
331	20230607	150900	479148400	128000	128000	128100	128000	26
332	20230607	150800	475818900	128000	128000	128000	128000	16
333	20230607	150700	473770900	128100	128000	128100	128000	3
334	20230607	150600	473386800	128000	128000	128000	128000	4
335	20230607	150500	472874800	128000	128000	128100	128000	4
336	20230607	150400	472362700	128000	128000	128000	128000	9
337	20230607	150300	471210700	128000	128100	128100	128000	4
338	20230607	150200	470698600	128000	128100	128100	128000	130
339	20230607	150100	454045900	128100	128100	128200	128100	6
340	20230607	150000	453277200	128100	128100	128200	128100	12
341	20230607	145900	451739600	128100	128100	128100	128100	8
342	20230607	145800	450714800	128100	128200	128300	128100	7
343	20230607	145700	449817600	128100	128100	128100	128100	1
344	20230607	145600	449689500	128200	128200	128200	128200	19
345	20230607	145500	447253700	128300	128200	128300	128200	4
346	20230607	145400	446740800	128200	128200	128200	128200	1
347	20230607	145300	446612600	128200	128200	128300	128200	11
348	20230607	145200	445202300	128200	128200	128200	128200	3
349	20230607	145100	444817700	128300	128200	128300	128200	105
350	20230607	145000	431346800	128100	128200	128200	128100	7
351	20230607	144900	430449600	128200	128200	128200	128100	29
352	20230607	144800	426732500	128100	128100	128200	128100	7
353	20230607	144700	425835700	128100	128100	128200	128100	37
354	20230607	144600	421093000	128200	128300	128300	128200	187
355	20230607	144500	397119500	128200	128200	128200	128200	8
356	20230607	144400	396093900	128300	128500	128500	128300	108
357	20230607	144300	382236900	128400	128300	128400	128300	10
358	20230607	144200	380953400	128300	128400	128400	128300	7
359	20230607	144100	380054700	128400	128300	128500	128300	19
360	20230607	144000	377614300	128300	128400	128400	128300	11
361	20230607	143900	376202100	128400	128400	128500	128300	46
362	20230607	143800	370293200	128300	128300	128300	128300	5
363	20230607	143700	369651700	128300	128300	128300	128300	1
364	20230607	143600	369523400	128300	128300	128400	128300	11
365	20230607	143500	368112000	128300	128200	128300	128200	8
366	20230607	143400	367085700	128200	128400	128500	128200	52
367	20230607	143300	360412400	128400	128300	128400	128300	7
368	20230607	143200	359513700	128400	128200	128400	128200	9
369	20230607	143100	358359000	128300	128300	128300	128300	18
370	20230607	143000	356049600	128200	128300	128300	128200	35
371	20230607	142900	351559500	128400	128400	128400	128300	33
372	20230607	142800	347322600	128400	128500	128500	128400	111
373	20230607	142700	333059700	128600	128600	128600	128500	10
374	20230607	142600	331774000	128600	128600	128600	128600	4
375	20230607	142500	331259600	128600	128600	128600	128600	7
376	20230607	142400	330359400	128900	128900	128900	128600	6
377	20230607	142300	329586700	128900	128600	128900	128500	19
378	20230607	142200	327142800	128600	128500	128900	128500	47
379	20230607	142100	321090400	128500	128500	128500	128500	6
380	20230607	142000	320319400	128600	128600	128700	128500	68
381	20230607	141900	311575100	128500	128600	128600	128500	48
382	20230607	141800	305402400	128600	128700	128700	128600	23
383	20230607	141700	302442600	128800	128700	128800	128700	9
384	20230607	141600	301284200	128700	128800	128800	128700	6
385	20230607	141500	300511700	128700	128700	128800	128700	16
386	20230607	141400	298452300	128700	128700	128700	128700	7
387	20230607	141300	297551400	128700	128800	128800	128700	3
388	20230607	141200	297165200	128700	128700	128700	128700	7
389	20230607	141100	296264300	128700	128700	128700	128700	6
390	20230607	141000	295492100	128800	128700	128800	128700	10
391	20230607	140900	294205000	128700	128700	128700	128700	3
392	20230607	140800	293818900	128700	128800	128900	128700	12
393	20230607	140700	292273500	128800	128900	128900	128800	11
394	20230607	140600	290856500	128800	128900	128900	128800	7
395	20230607	140500	289954800	128800	128800	128800	128800	11
396	20230607	140400	288538000	128800	128800	128800	128800	62
397	20230607	140300	280552400	128800	128800	128900	128800	4
398	20230607	140200	280037100	128800	128800	128900	128800	10
399	20230607	140100	278748800	128800	128800	128900	128800	9
400	20230607	140000	277589500	128900	128900	128900	128800	16
401	20230607	135900	275527400	128900	128900	128900	128900	14
402	20230607	135800	273722800	129000	128900	129000	128900	9
403	20230607	135700	272562600	128900	128900	128900	128900	9
404	20230607	135600	271402500	128900	128900	129000	128900	5
405	20230607	135500	270757900	128900	128900	128900	128900	8
406	20230607	135400	269726700	128900	129000	129000	128900	9
407	20230607	135300	268566500	128900	128900	128900	128900	6
408	20230607	135200	267793100	128900	128900	128900	128900	7
409	20230607	135100	266890800	129000	128900	129000	128900	7
410	20230607	135000	265988400	128900	128900	128900	128900	5
411	20230607	134900	265343900	128900	129000	129000	128900	3
412	20230607	134800	264957100	128900	128900	128900	128900	5
413	20230607	134700	264312600	128900	129000	129000	128900	2
414	20230607	134600	264054700	128900	128900	128900	128900	2
415	20230607	134500	263796900	128900	128900	128900	128900	4
416	20230607	134400	263281300	128900	128900	129000	128900	8
417	20230607	134300	262250000	128900	128900	128900	128900	1
418	20230607	134200	262121100	128900	129000	129000	128900	5
419	20230607	134100	261476300	129000	129000	129000	129000	10
420	20230607	134000	260186300	129000	129100	129100	129000	6
421	20230607	133900	259412200	129000	129000	129000	129000	3
422	20230607	133800	259025200	129000	129100	129100	129000	8
423	20230607	133700	257992600	129100	129000	129100	129000	5
424	20230607	133600	257347500	129100	129000	129100	129000	2
425	20230607	133500	257089400	129000	129000	129200	129000	18
426	20230607	133400	254766300	129000	129000	129000	129000	0
427	20230607	133300	254766300	129000	129000	129000	129000	1
428	20230607	133200	254637300	129000	129000	129200	129000	12
429	20230607	133100	253088600	129000	129100	129100	129000	9
430	20230607	133000	251927400	129100	129000	129100	129000	2
431	20230607	132900	251669300	129000	129000	129000	129000	6
432	20230607	132800	250895300	129000	129100	129100	129000	7
433	20230607	132700	249992200	129000	129000	129000	129000	1
434	20230607	132600	249863200	129000	129100	129100	129000	10
435	20230607	132500	248572600	129100	129000	129100	129000	11
436	20230607	132400	247153500	129000	129000	129000	129000	2
437	20230607	132300	246895500	129000	129000	129100	129000	3
438	20230607	132200	246508400	129000	129000	129000	129000	12
439	20230607	132100	244960400	129000	129100	129100	129000	5
440	20230607	132000	244315300	129000	129000	129000	129000	1
441	20230607	131900	244186300	129000	129000	129000	129000	8
442	20230607	131800	243154300	129000	129000	129100	129000	10
443	20230607	131700	241864200	129100	129100	129100	129100	0
444	20230607	131600	241864200	129100	129100	129100	129100	1
445	20230607	131500	241735100	129000	129000	129000	129000	10
446	20230607	131400	240445100	129000	129100	129100	129000	9
447	20230607	131300	239283300	129100	129000	129100	129000	3
448	20230607	131200	238896200	129100	129100	129100	129100	9
449	20230607	131100	237734300	129200	129100	129200	129000	5
450	20230607	131000	237088800	129000	129000	129100	129000	111
451	20230607	130900	222758900	129000	129000	129100	129000	41
452	20230607	130800	217466800	129000	129000	129000	129000	1
453	20230607	130700	217337800	129000	129000	129000	129000	3
454	20230607	130600	216950800	129000	129000	129000	129000	5
455	20230607	130500	216305800	129000	129000	129000	129000	1
456	20230607	130400	216176800	129000	129000	129000	129000	0
457	20230607	130300	216176800	129000	129000	129000	129000	0
458	20230607	130200	216176800	129000	129000	129000	129000	6
459	20230607	130100	215402800	129000	129000	129000	129000	1
460	20230607	130000	215273800	129100	129100	129100	129000	6
461	20230607	125900	214499400	129000	129100	129100	129000	10
462	20230607	125800	213209300	129000	129000	129000	129000	0
463	20230607	125700	213209300	129000	129000	129000	129000	1
464	20230607	125600	213080300	129000	129000	129000	129000	6
465	20230607	125500	212306300	129000	129000	129000	129000	0
466	20230607	125400	212306300	129000	129000	129000	129000	1
467	20230607	125300	212177300	129000	129000	129000	129000	5
468	20230607	125200	211532300	129000	129000	129000	129000	1
469	20230607	125100	211403300	129000	129000	129000	129000	0
470	20230607	125000	211403300	129000	129000	129000	129000	1
471	20230607	124900	211274300	129000	129000	129000	129000	5
472	20230607	124800	210629300	129000	129100	129100	129000	2
473	20230607	124700	210371200	129000	129000	129000	129000	1
474	20230607	124600	210242200	129000	129000	129000	129000	4
475	20230607	124500	209726200	129000	129000	129000	129000	3
476	20230607	124400	209339200	129000	129000	129000	129000	5
477	20230607	124300	208694200	129000	129000	129000	129000	18
478	20230607	124200	206372200	129000	129000	129000	129000	0
479	20230607	124100	206372200	129000	129000	129000	129000	3
480	20230607	124000	205985200	129000	129000	129000	129000	5
481	20230607	123900	205340200	129000	129100	129100	129000	3
482	20230607	123800	204953000	129000	129000	129000	129000	1
483	20230607	123700	204824000	129100	129100	129100	129100	1
484	20230607	123600	204694900	129000	129000	129000	129000	6
485	20230607	123500	203920900	129100	129100	129100	129100	1
486	20230607	123400	203791800	129000	129000	129000	129000	1
487	20230607	123300	203662800	129000	129000	129000	129000	5
488	20230607	123200	203017800	129100	129000	129100	129000	2
489	20230607	123100	202759700	129000	129000	129000	129000	10
490	20230607	123000	201469700	129000	129000	129000	129000	5
491	20230607	122900	200824700	129000	129000	129000	129000	0
492	20230607	122800	200824700	129000	129000	129000	129000	1
493	20230607	122700	200695700	129000	129000	129000	129000	6
494	20230607	122600	199921700	129000	129000	129000	129000	9
495	20230607	122500	198760700	129000	129000	129000	129000	1
496	20230607	122400	198631700	129000	129000	129000	129000	0
497	20230607	122300	198631700	129000	129000	129100	129000	12
498	20230607	122200	197083600	129000	129000	129000	129000	2
499	20230607	122100	196825600	129000	129000	129000	129000	1
500	20230607	122000	196696600	129100	129000	129100	129000	6
501	20230607	121900	195922500	129000	129000	129000	129000	0
502	20230607	121800	195922500	129000	129000	129000	129000	1
503	20230607	121700	195793500	129000	129100	129100	129000	7
504	20230607	121600	194890400	129000	129000	129000	129000	11
505	20230607	121500	193471400	129000	129000	129000	129000	3
506	20230607	121400	193084400	129000	129000	129000	129000	5
507	20230607	121300	192439400	129000	129000	129000	129000	0
508	20230607	121200	192439400	129000	129000	129000	129000	1
509	20230607	121100	192310400	129000	129000	129000	129000	6
510	20230607	121000	191536400	129000	129000	129000	129000	1
511	20230607	120900	191407400	129000	129000	129000	129000	0
512	20230607	120800	191407400	129000	129000	129000	129000	0
513	20230607	120700	191407400	129000	129000	129000	129000	5
514	20230607	120600	190762400	129000	129000	129000	129000	6
515	20230607	120500	189988400	129000	129000	129000	129000	1
516	20230607	120400	189859400	129000	129000	129000	129000	6
517	20230607	120300	189085400	129000	129000	129000	129000	1
518	20230607	120200	188956400	129000	129000	129000	129000	0
519	20230607	120100	188956400	129000	129000	129000	129000	43
520	20230607	120000	183409400	129000	129000	129000	129000	11
521	20230607	115900	181990400	129000	129000	129000	129000	6
522	20230607	115800	181216400	129000	129000	129000	129000	5
523	20230607	115700	180571400	129000	129000	129000	129000	4
524	20230607	115600	180055400	129100	129100	129100	129100	38
525	20230607	115500	175149600	129100	129100	129100	129100	7
526	20230607	115400	174245900	129100	129100	129100	129100	7
527	20230607	115300	173342200	129100	129100	129100	129100	0
528	20230607	115200	173342200	129100	129100	129100	129100	0
529	20230607	115100	173342200	129100	129100	129100	129100	6
530	20230607	115000	172567600	129100	129200	129200	129100	8
531	20230607	114900	171534200	129200	129200	129200	129200	2
532	20230607	114800	171275800	129200	129200	129200	129200	10
533	20230607	114700	169983800	129200	129200	129200	129200	0
534	20230607	114600	169983800	129200	129200	129200	129200	1
535	20230607	114500	169854600	129200	129300	129300	129200	10
536	20230607	114400	168562400	129200	129200	129200	129200	2
537	20230607	114300	168304000	129200	129200	129200	129200	1
538	20230607	114200	168174800	129200	129200	129200	129200	0
539	20230607	114100	168174800	129200	129200	129200	129200	10
540	20230607	114000	166882800	129200	129200	129200	129200	0
541	20230607	113900	166882800	129200	129200	129200	129200	0
542	20230607	113800	166882800	129200	129300	129300	129200	9
543	20230607	113700	165719200	129400	129400	129400	129400	0
544	20230607	113600	165719200	129400	129400	129400	129400	0
545	20230607	113500	165719200	129400	129400	129400	129400	4
546	20230607	113400	165201600	129400	129400	129400	129400	0
547	20230607	113300	165201600	129400	129400	129400	129400	3
548	20230607	113200	164813400	129400	129400	129400	129400	1
549	20230607	113100	164684000	129500	129500	129500	129500	0
550	20230607	113000	164684000	129500	129500	129500	129500	4
551	20230607	112900	164166000	129500	129500	129500	129500	0
552	20230607	112800	164166000	129500	129100	129500	129100	11
553	20230607	112700	162742700	129100	129200	129200	129100	14
554	20230607	112600	160934100	129100	129100	129100	129100	0
555	20230607	112500	160934100	129100	129200	129200	129100	6
556	20230607	112400	160159400	129200	129200	129200	129200	1
557	20230607	112300	160030200	129100	129100	129100	129100	0
558	20230607	112200	160030200	129100	129100	129100	129100	5
559	20230607	112100	159384700	129200	129200	129200	129200	0
560	20230607	112000	159384700	129200	129200	129200	129200	0
561	20230607	111900	159384700	129200	129200	129200	129200	2
562	20230607	111800	159126300	129100	129100	129100	129100	0
563	20230607	111700	159126300	129100	129100	129100	129100	0
564	20230607	111600	159126300	129100	129100	129100	129000	9
565	20230607	111500	157964500	129100	129100	129100	129100	0
566	20230607	111400	157964500	129100	129100	129100	129100	1
567	20230607	111300	157835400	129100	129200	129200	129100	3
568	20230607	111200	157448000	129100	129100	129100	129100	5
569	20230607	111100	156802500	129200	129200	129200	129200	1
570	20230607	111000	156673300	129100	129100	129100	129100	15
571	20230607	110900	154736800	129000	129000	129000	129000	5
572	20230607	110800	154091800	129100	129100	129100	129100	0
573	20230607	110700	154091800	129100	129100	129100	129100	1
574	20230607	110600	153962700	129000	129000	129000	129000	5
575	20230607	110500	153317700	129000	129000	129000	129000	2
576	20230607	110400	153059700	129000	129100	129100	129000	7
577	20230607	110300	152156100	129000	129000	129000	129000	19
578	20230607	110200	149705100	129000	129000	129000	129000	10
579	20230607	110100	148415100	129000	129000	129000	129000	1
580	20230607	110000	148286100	129000	129000	129000	129000	0
581	20230607	105900	148286100	129000	129000	129000	129000	8
582	20230607	105800	147254100	129100	129100	129100	129100	0
583	20230607	105700	147254100	129100	129100	129100	129100	0
584	20230607	105600	147254100	129100	129100	129100	129100	5
585	20230607	105500	146608600	129100	129100	129100	129100	1
586	20230607	105400	146479500	129100	129100	129100	129100	0
587	20230607	105300	146479500	129100	129100	129100	129100	7
588	20230607	105200	145575800	129100	129100	129100	129100	2
589	20230607	105100	145317600	129100	129100	129100	129100	1
590	20230607	105000	145188500	129100	129100	129100	129100	0
591	20230607	104900	145188500	129100	129300	129300	129100	88
592	20230607	104800	133818800	129200	129300	129300	129200	69
593	20230607	104700	124903800	129300	129300	129300	129300	1
594	20230607	104600	124774500	129300	129300	129300	129300	0
595	20230607	104500	124774500	129300	129300	129300	129300	3
596	20230607	104400	124386600	129300	129300	129300	129300	1
597	20230607	104300	124257300	129200	129200	129200	129200	0
598	20230607	104200	124257300	129200	129400	129400	129200	24
599	20230607	104100	121154300	129500	129500	129500	129500	3
600	20230607	104000	120765800	129500	129500	129500	129500	1
601	20230607	103900	120636300	129400	129400	129400	129400	1
602	20230607	103800	120506900	129500	129500	129500	129500	1
603	20230607	103700	120377400	129500	129400	129500	129400	18
604	20230607	103600	118048100	129300	129300	129300	129300	0
605	20230607	103500	118048100	129300	129400	129400	129300	17
606	20230607	103400	115849800	129400	129400	129400	129400	1
607	20230607	103300	115720400	129400	129400	129400	129400	0
608	20230607	103200	115720400	129400	129400	129400	129400	4
609	20230607	103100	115202800	129500	129500	129500	129500	5
610	20230607	103000	114555300	129600	129000	129600	129000	19
611	20230607	102900	112102000	129000	129000	129000	129000	7
612	20230607	102800	111199000	129000	129000	129000	129000	0
613	20230607	102700	111199000	129000	129000	129000	129000	13
614	20230607	102600	109522000	129000	129000	129000	129000	25
615	20230607	102500	106297000	129000	129000	129000	129000	0
616	20230607	102400	106297000	129000	129000	129000	129000	0
617	20230607	102300	106297000	129000	129000	129000	129000	0
618	20230607	102200	106297000	129000	129100	129100	129000	13
619	20230607	102100	104618800	129100	129100	129100	129100	4
620	20230607	102000	104102400	129100	129200	129200	129100	24
621	20230607	101900	101003000	129200	129300	129300	129200	9
622	20230607	101800	99839800	129300	129300	129300	129300	1
623	20230607	101700	99710500	129300	129300	129300	129300	1
624	20230607	101600	99581200	129300	129400	129400	129300	15
625	20230607	101500	97640800	129400	129400	129400	129400	0
626	20230607	101400	97640800	129400	129400	129400	129400	1
627	20230607	101300	97511400	129300	129300	129300	129300	5
628	20230607	101200	96864900	129400	129400	129400	129400	0
629	20230607	101100	96864900	129400	129400	129400	129400	2
630	20230607	101000	96606100	129300	129300	129300	129300	0
631	20230607	100900	96606100	129300	129400	129400	129300	9
632	20230607	100800	95441900	129300	129400	129400	129300	5
633	20230607	100700	94795100	129400	129400	129400	129400	2
634	20230607	100600	94536300	129400	129400	129400	129400	21
635	20230607	100500	91818900	129400	129400	129400	129400	1
636	20230607	100400	91689500	129500	129500	129500	129500	0
637	20230607	100300	91689500	129500	129400	129500	129400	7
638	20230607	100200	90783500	129500	129500	129500	129500	1
639	20230607	100100	90654000	129500	129500	129500	129400	11
640	20230607	100000	89229600	129500	129600	129600	129500	9
641	20230607	095900	88063300	129700	129700	129700	129700	0
642	20230607	095800	88063300	129700	129700	129700	129700	1
643	20230607	095700	87933600	129700	129700	129700	129700	6
644	20230607	095600	87155400	129700	129700	129700	129700	3
645	20230607	095500	86766300	129700	129700	129700	129700	0
646	20230607	095400	86766300	129700	129700	129700	129700	0
647	20230607	095300	86766300	129700	129700	129700	129700	0
648	20230607	095200	86766300	129700	129700	129700	129700	80
649	20230607	095100	76390300	129900	129900	129900	129900	0
650	20230607	095000	76390300	129900	129900	129900	129900	2
651	20230607	094900	76130500	129900	129900	129900	129700	25
652	20230607	094800	72886000	130000	130000	130000	130000	3
653	20230607	094700	72496000	130000	130000	130000	130000	0
654	20230607	094600	72496000	130000	130000	130000	130000	1
655	20230607	094500	72366000	130000	130000	130000	130000	23
656	20230607	094400	69376000	130000	130100	130100	130000	10
657	20230607	094300	68075100	130100	130100	130100	130100	1
658	20230607	094200	67945000	130100	130100	130100	130100	0
659	20230607	094100	67945000	130100	130100	130100	130100	9
660	20230607	094000	66774100	130100	130100	130100	130100	0
661	20230607	093900	66774100	130100	130100	130100	130100	1
662	20230607	093800	66644000	130200	130200	130200	130200	0
663	20230607	093700	66644000	130200	130200	130200	130200	0
664	20230607	093600	66644000	130200	130200	130200	130200	1
665	20230607	093500	66513800	130200	130200	130200	130200	2
666	20230607	093400	66253400	130200	130100	130200	130100	6
667	20230607	093300	65472300	130300	130400	130400	130300	18
668	20230607	093200	63126000	130500	130500	130500	130500	4
669	20230607	093100	62604000	130500	130500	130500	130500	1
670	20230607	093000	62473500	130500	130500	130500	130500	10
671	20230607	092900	61168500	130500	130600	130600	130500	17
672	20230607	092800	58948900	130700	130700	130700	130700	1
673	20230607	092700	58818200	130900	130900	130900	130900	0
674	20230607	092600	58818200	130900	130700	130900	130700	31
675	20230607	092500	54762000	130700	130700	130800	130700	25
676	20230607	092400	51492800	130600	130600	130600	130600	2
677	20230607	092300	51231600	130700	130700	130700	130700	0
678	20230607	092200	51231600	130700	130500	130700	130500	21
679	20230607	092100	48487200	130500	130600	130600	130500	2
680	20230607	092000	48226100	130600	130100	130600	130100	98
681	20230607	091900	35454700	130100	130100	130300	130100	3
682	20230607	091800	35064200	130000	130300	130300	130000	13
683	20230607	091700	33370800	130400	130400	130400	130400	0
684	20230607	091600	33370800	130400	130400	130400	130400	3
685	20230607	091500	32979600	130500	130500	130500	130500	0
686	20230607	091400	32979600	130500	130500	130500	130300	13
687	20230607	091300	31283700	130500	130500	130500	130500	0
688	20230607	091200	31283700	130500	130600	130600	130500	9
689	20230607	091100	30108400	130700	130700	130700	130700	0
690	20230607	091000	30108400	130700	130700	130700	130700	5
691	20230607	090900	29454900	130600	130300	130600	130300	47
692	20230607	090800	23320100	130400	130400	130400	130400	3
693	20230607	090700	22928900	130300	130200	130300	130200	7
694	20230607	090600	22017200	130000	130000	130000	130000	2
695	20230607	090500	21757200	130500	130500	130500	130500	0
696	20230607	090400	21757200	130500	130500	130500	130500	6
697	20230607	090300	20974200	130600	130500	130600	130500	24
698	20230607	090200	17840900	130500	130300	130500	130200	91
699	20230607	090100	5983300	130200	130200	130200	130200	33
700	20230607	090000	1686700	130000	129700	130000	129700	13