KissMeData/008870/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	201700	159171700	98100	98100	98100	98100	26
3	20230601	201600	159171700	98100	98100	98100	98100	0
4	20230601	201500	159171700	98100	98100	98100	98100	0
5	20230601	201400	159171700	98100	98100	98100	98100	0
6	20230601	201300	159171700	98100	98100	98100	98100	0
7	20230601	201200	159171700	98100	98100	98100	98100	0
8	20230601	201100	159171700	98100	98100	98100	98100	0
9	20230601	201000	159171700	98100	98100	98100	98100	0
10	20230601	200900	159171700	98100	98100	98100	98100	0
11	20230601	200800	159171700	98100	98100	98100	98100	0
12	20230601	200700	159171700	98100	98100	98100	98100	0
13	20230601	200600	159171700	98100	98100	98100	98100	0
14	20230601	200500	159171700	98100	98100	98100	98100	0
15	20230601	200400	159171700	98100	98100	98100	98100	0
16	20230601	200300	159171700	98100	98100	98100	98100	0
17	20230601	200200	159171700	98100	98100	98100	98100	0
18	20230601	200100	159171700	98100	98100	98100	98100	0
19	20230601	200000	159171700	98100	98100	98100	98100	0
20	20230601	195900	159171700	98100	98100	98100	98100	0
21	20230601	195800	159171700	98100	98100	98100	98100	0
22	20230601	195700	159171700	98100	98100	98100	98100	0
23	20230601	195600	159171700	98100	98100	98100	98100	0
24	20230601	195500	159171700	98100	98100	98100	98100	0
25	20230601	195400	159171700	98100	98100	98100	98100	0
26	20230601	195300	159171700	98100	98100	98100	98100	0
27	20230601	195200	159171700	98100	98100	98100	98100	0
28	20230601	195100	159171700	98100	98100	98100	98100	0
29	20230601	195000	159171700	98100	98100	98100	98100	0
30	20230601	194900	159171700	98100	98100	98100	98100	0
31	20230601	194800	159171700	98100	98100	98100	98100	0
32	20230601	194700	159171700	98100	98100	98100	98100	26
33	20230601	194600	159171700	98100	98100	98100	98100	0
34	20230601	194500	159171700	98100	98100	98100	98100	0
35	20230601	194400	159171700	98100	98100	98100	98100	0
36	20230601	194300	159171700	98100	98100	98100	98100	0
37	20230601	194200	159171700	98100	98100	98100	98100	0
38	20230601	194100	159171700	98100	98100	98100	98100	0
39	20230601	194000	159171700	98100	98100	98100	98100	0
40	20230601	193900	159171700	98100	98100	98100	98100	0
41	20230601	193800	159171700	98100	98100	98100	98100	0
42	20230601	193700	159171700	98100	98100	98100	98100	0
43	20230601	193600	159171700	98100	98100	98100	98100	0
44	20230601	193500	159171700	98100	98100	98100	98100	0
45	20230601	193400	159171700	98100	98100	98100	98100	0
46	20230601	193300	159171700	98100	98100	98100	98100	0
47	20230601	193200	159171700	98100	98100	98100	98100	0
48	20230601	193100	159171700	98100	98100	98100	98100	0
49	20230601	193000	159171700	98100	98100	98100	98100	0
50	20230601	192900	159171700	98100	98100	98100	98100	0
51	20230601	192800	159171700	98100	98100	98100	98100	0
52	20230601	192700	159171700	98100	98100	98100	98100	0
53	20230601	192600	159171700	98100	98100	98100	98100	0
54	20230601	192500	159171700	98100	98100	98100	98100	0
55	20230601	192400	159171700	98100	98100	98100	98100	0
56	20230601	192300	159171700	98100	98100	98100	98100	0
57	20230601	192200	159171700	98100	98100	98100	98100	0
58	20230601	192100	159171700	98100	98100	98100	98100	0
59	20230601	192000	159171700	98100	98100	98100	98100	0
60	20230601	191900	159171700	98100	98100	98100	98100	0
61	20230601	191800	159171700	98100	98100	98100	98100	0
62	20230601	191700	159171700	98100	98100	98100	98100	26
63	20230601	191600	159171700	98100	98100	98100	98100	0
64	20230601	191500	159171700	98100	98100	98100	98100	0
65	20230601	191400	159171700	98100	98100	98100	98100	0
66	20230601	191300	159171700	98100	98100	98100	98100	0
67	20230601	191200	159171700	98100	98100	98100	98100	0
68	20230601	191100	159171700	98100	98100	98100	98100	0
69	20230601	191000	159171700	98100	98100	98100	98100	0
70	20230601	190900	159171700	98100	98100	98100	98100	0
71	20230601	190800	159171700	98100	98100	98100	98100	0
72	20230601	190700	159171700	98100	98100	98100	98100	0
73	20230601	190600	159171700	98100	98100	98100	98100	0
74	20230601	190500	159171700	98100	98100	98100	98100	0
75	20230601	190400	159171700	98100	98100	98100	98100	0
76	20230601	190300	159171700	98100	98100	98100	98100	0
77	20230601	190200	159171700	98100	98100	98100	98100	0
78	20230601	190100	159171700	98100	98100	98100	98100	0
79	20230601	190000	159171700	98100	98100	98100	98100	0
80	20230601	185900	159171700	98100	98100	98100	98100	0
81	20230601	185800	159171700	98100	98100	98100	98100	0
82	20230601	185700	159171700	98100	98100	98100	98100	0
83	20230601	185600	159171700	98100	98100	98100	98100	0
84	20230601	185500	159171700	98100	98100	98100	98100	0
85	20230601	185400	159171700	98100	98100	98100	98100	0
86	20230601	185300	159171700	98100	98100	98100	98100	0
87	20230601	185200	159171700	98100	98100	98100	98100	0
88	20230601	185100	159171700	98100	98100	98100	98100	0
89	20230601	185000	159171700	98100	98100	98100	98100	0
90	20230601	184900	159171700	98100	98100	98100	98100	0
91	20230601	184800	159171700	98100	98100	98100	98100	0
92	20230601	184700	159171700	98100	98100	98100	98100	26
93	20230601	184600	159171700	98100	98100	98100	98100	0
94	20230601	184500	159171700	98100	98100	98100	98100	0
95	20230601	184400	159171700	98100	98100	98100	98100	0
96	20230601	184300	159171700	98100	98100	98100	98100	0
97	20230601	184200	159171700	98100	98100	98100	98100	0
98	20230601	184100	159171700	98100	98100	98100	98100	0
99	20230601	184000	159171700	98100	98100	98100	98100	0
100	20230601	183900	159171700	98100	98100	98100	98100	0
101	20230601	183800	159171700	98100	98100	98100	98100	0
102	20230601	183700	159171700	98100	98100	98100	98100	0
103	20230601	183600	159171700	98100	98100	98100	98100	0
104	20230601	183500	159171700	98100	98100	98100	98100	0
105	20230601	183400	159171700	98100	98100	98100	98100	0
106	20230601	183300	159171700	98100	98100	98100	98100	0
107	20230601	183200	159171700	98100	98100	98100	98100	0
108	20230601	183100	159171700	98100	98100	98100	98100	0
109	20230601	183000	159171700	98100	98100	98100	98100	0
110	20230601	182900	159171700	98100	98100	98100	98100	0
111	20230601	182800	159171700	98100	98100	98100	98100	0
112	20230601	182700	159171700	98100	98100	98100	98100	0
113	20230601	182600	159171700	98100	98100	98100	98100	0
114	20230601	182500	159171700	98100	98100	98100	98100	0
115	20230601	182400	159171700	98100	98100	98100	98100	0
116	20230601	182300	159171700	98100	98100	98100	98100	0
117	20230601	182200	159171700	98100	98100	98100	98100	0
118	20230601	182100	159171700	98100	98100	98100	98100	0
119	20230601	182000	159171700	98100	98100	98100	98100	0
120	20230601	181900	159171700	98100	98100	98100	98100	0
121	20230601	181800	159171700	98100	98100	98100	98100	0
122	20230601	181700	159171700	98100	98100	98100	98100	26
123	20230601	181600	159171700	98100	98100	98100	98100	0
124	20230601	181500	159171700	98100	98100	98100	98100	0
125	20230601	181400	159171700	98100	98100	98100	98100	0
126	20230601	181300	159171700	98100	98100	98100	98100	0
127	20230601	181200	159171700	98100	98100	98100	98100	0
128	20230601	181100	159171700	98100	98100	98100	98100	0
129	20230601	181000	159171700	98100	98100	98100	98100	0
130	20230601	180900	159171700	98100	98100	98100	98100	0
131	20230601	180800	159171700	98100	98100	98100	98100	0
132	20230601	180700	159171700	98100	98100	98100	98100	0
133	20230601	180600	159171700	98100	98100	98100	98100	0
134	20230601	180500	159171700	98100	98100	98100	98100	0
135	20230601	180400	159171700	98100	98100	98100	98100	0
136	20230601	180300	159171700	98100	98100	98100	98100	0
137	20230601	180200	159171700	98100	98100	98100	98100	0
138	20230601	180100	159171700	98100	98100	98100	98100	0
139	20230601	180000	159171700	98100	98100	98100	98100	0
140	20230601	175900	159171700	98100	98100	98100	98100	0
141	20230601	175800	159171700	98100	98100	98100	98100	0
142	20230601	175700	159171700	98100	98100	98100	98100	0
143	20230601	175600	159171700	98100	98100	98100	98100	0
144	20230601	175500	159171700	98100	98100	98100	98100	0
145	20230601	175400	159171700	98100	98100	98100	98100	0
146	20230601	175300	159171700	98100	98100	98100	98100	0
147	20230601	175200	159171700	98100	98100	98100	98100	0
148	20230601	175100	159171700	98100	98100	98100	98100	0
149	20230601	175000	159171700	98100	98100	98100	98100	0
150	20230601	174900	159171700	98100	98100	98100	98100	0
151	20230601	174800	159171700	98100	98100	98100	98100	0
152	20230601	174700	159171700	98100	98100	98100	98100	26
153	20230601	174600	159171700	98100	98100	98100	98100	0
154	20230601	174500	159171700	98100	98100	98100	98100	0
155	20230601	174400	159171700	98100	98100	98100	98100	0
156	20230601	174300	159171700	98100	98100	98100	98100	0
157	20230601	174200	159171700	98100	98100	98100	98100	0
158	20230601	174100	159171700	98100	98100	98100	98100	0
159	20230601	174000	159171700	98100	98100	98100	98100	0
160	20230601	173900	159171700	98100	98100	98100	98100	0
161	20230601	173800	159171700	98100	98100	98100	98100	0
162	20230601	173700	159171700	98100	98100	98100	98100	0
163	20230601	173600	159171700	98100	98100	98100	98100	0
164	20230601	173500	159171700	98100	98100	98100	98100	0
165	20230601	173400	159171700	98100	98100	98100	98100	0
166	20230601	173300	159171700	98100	98100	98100	98100	0
167	20230601	173200	159171700	98100	98100	98100	98100	0
168	20230601	173100	159171700	98100	98100	98100	98100	0
169	20230601	173000	159171700	98100	98100	98100	98100	0
170	20230601	172900	159171700	98100	98100	98100	98100	0
171	20230601	172800	159171700	98100	98100	98100	98100	0
172	20230601	172700	159171700	98100	98100	98100	98100	0
173	20230601	172600	159171700	98100	98100	98100	98100	0
174	20230601	172500	159171700	98100	98100	98100	98100	0
175	20230601	172400	159171700	98100	98100	98100	98100	0
176	20230601	172300	159171700	98100	98100	98100	98100	0
177	20230601	172200	159171700	98100	98100	98100	98100	0
178	20230601	172100	159171700	98100	98100	98100	98100	0
179	20230601	172000	159171700	98100	98100	98100	98100	0
180	20230601	171900	159171700	98100	98100	98100	98100	0
181	20230601	171800	159171700	98100	98100	98100	98100	0
182	20230601	171700	159171700	98100	98100	98100	98100	26
183	20230601	171600	159171700	98100	98100	98100	98100	0
184	20230601	171500	159171700	98100	98100	98100	98100	0
185	20230601	171400	159171700	98100	98100	98100	98100	0
186	20230601	171300	159171700	98100	98100	98100	98100	0
187	20230601	171200	159171700	98100	98100	98100	98100	0
188	20230601	171100	159171700	98100	98100	98100	98100	0
189	20230601	171000	159171700	98100	98100	98100	98100	0
190	20230601	170900	159171700	98100	98100	98100	98100	0
191	20230601	170800	159171700	98100	98100	98100	98100	0
192	20230601	170700	159171700	98100	98100	98100	98100	0
193	20230601	170600	159171700	98100	98100	98100	98100	0
194	20230601	170500	159171700	98100	98100	98100	98100	0
195	20230601	170400	159171700	98100	98100	98100	98100	0
196	20230601	170300	159171700	98100	98100	98100	98100	0
197	20230601	170200	159171700	98100	98100	98100	98100	0
198	20230601	170100	159171700	98100	98100	98100	98100	0
199	20230601	170000	159171700	98100	98100	98100	98100	0
200	20230601	165900	159171700	98100	98100	98100	98100	0
201	20230601	165800	159171700	98100	98100	98100	98100	0
202	20230601	165700	159171700	98100	98100	98100	98100	0
203	20230601	165600	159171700	98100	98100	98100	98100	0
204	20230601	165500	159171700	98100	98100	98100	98100	0
205	20230601	165400	159171700	98100	98100	98100	98100	0
206	20230601	165300	159171700	98100	98100	98100	98100	0
207	20230601	165200	159171700	98100	98100	98100	98100	0
208	20230601	165100	159171700	98100	98100	98100	98100	0
209	20230601	165000	159171700	98100	98100	98100	98100	0
210	20230601	164900	159171700	98100	98100	98100	98100	0
211	20230601	164800	159171700	98100	98100	98100	98100	0
212	20230601	164700	159171700	98100	98100	98100	98100	26
213	20230601	164600	159171700	98100	98100	98100	98100	0
214	20230601	164500	159171700	98100	98100	98100	98100	0
215	20230601	164400	159171700	98100	98100	98100	98100	0
216	20230601	164300	159171700	98100	98100	98100	98100	0
217	20230601	164200	159171700	98100	98100	98100	98100	0
218	20230601	164100	159171700	98100	98100	98100	98100	0
219	20230601	164000	159171700	98100	98100	98100	98100	0
220	20230601	163900	159171700	98100	98100	98100	98100	0
221	20230601	163800	159171700	98100	98100	98100	98100	0
222	20230601	163700	159171700	98100	98100	98100	98100	0
223	20230601	163600	159171700	98100	98100	98100	98100	0
224	20230601	163500	159171700	98100	98100	98100	98100	0
225	20230601	163400	159171700	98100	98100	98100	98100	0
226	20230601	163300	159171700	98100	98100	98100	98100	0
227	20230601	163200	159171700	98100	98100	98100	98100	0
228	20230601	163100	159171700	98100	98100	98100	98100	0
229	20230601	163000	159171700	98100	98100	98100	98100	0
230	20230601	162900	159171700	98100	98100	98100	98100	0
231	20230601	162800	159171700	98100	98100	98100	98100	0
232	20230601	162700	159171700	98100	98100	98100	98100	0
233	20230601	162600	159171700	98100	98100	98100	98100	0
234	20230601	162500	159171700	98100	98100	98100	98100	0
235	20230601	162400	159171700	98100	98100	98100	98100	0
236	20230601	162300	159171700	98100	98100	98100	98100	0
237	20230601	162200	159171700	98100	98100	98100	98100	0
238	20230601	162100	159171700	98100	98100	98100	98100	0
239	20230601	162000	159171700	98100	98100	98100	98100	0
240	20230601	161900	159171700	98100	98100	98100	98100	0
241	20230601	161800	159171700	98100	98100	98100	98100	0
242	20230601	161700	159171700	98100	98100	98100	98100	26
243	20230601	161600	159171700	98100	98100	98100	98100	0
244	20230601	161500	159171700	98100	98100	98100	98100	0
245	20230601	161400	159171700	98100	98100	98100	98100	0
246	20230601	161300	159171700	98100	98100	98100	98100	0
247	20230601	161200	159171700	98100	98100	98100	98100	0
248	20230601	161100	159171700	98100	98100	98100	98100	0
249	20230601	161000	159171700	98100	98100	98100	98100	0
250	20230601	160900	159171700	98100	98100	98100	98100	0
251	20230601	160800	159171700	98100	98100	98100	98100	0
252	20230601	160700	159171700	98100	98100	98100	98100	0
253	20230601	160600	159171700	98100	98100	98100	98100	0
254	20230601	160500	159171700	98100	98100	98100	98100	0
255	20230601	160400	159171700	98100	98100	98100	98100	0
256	20230601	160300	159171700	98100	98100	98100	98100	0
257	20230601	160200	159171700	98100	98100	98100	98100	0
258	20230601	160100	159171700	98100	98100	98100	98100	0
259	20230601	160000	159171700	98100	98100	98100	98100	0
260	20230601	155900	159171700	98100	98100	98100	98100	0
261	20230601	155800	159171700	98100	98100	98100	98100	0
262	20230601	155700	159171700	98100	98100	98100	98100	0
263	20230601	155600	159171700	98100	98100	98100	98100	0
264	20230601	155500	159171700	98100	98100	98100	98100	0
265	20230601	155400	159171700	98100	98100	98100	98100	0
266	20230601	155300	159171700	98100	98100	98100	98100	0
267	20230601	155200	159171700	98100	98100	98100	98100	0
268	20230601	155100	159171700	98100	98100	98100	98100	0
269	20230601	155000	159171700	98100	98100	98100	98100	0
270	20230601	154900	159171700	98100	98100	98100	98100	0
271	20230601	154800	159171700	98100	98100	98100	98100	0
272	20230601	154700	159171700	98100	98100	98100	98100	26
273	20230601	154600	159171700	98100	98100	98100	98100	0
274	20230601	154500	159171700	98100	98100	98100	98100	0
275	20230601	154400	159171700	98100	98100	98100	98100	0
276	20230601	154300	159171700	98100	98100	98100	98100	0
277	20230601	154200	159171700	98100	98100	98100	98100	0
278	20230601	154100	159171700	98100	98100	98100	98100	0
279	20230601	154000	159171700	98100	98100	98100	98100	0
280	20230601	153900	159171700	98100	98100	98100	98100	0
281	20230601	153800	159171700	98100	98100	98100	98100	0
282	20230601	153700	159171700	98100	98100	98100	98100	0
283	20230601	153600	159171700	98100	98100	98100	98100	0
284	20230601	153500	159171700	98100	98100	98100	98100	0
285	20230601	153400	159171700	98100	98100	98100	98100	0
286	20230601	153300	159171700	98100	98100	98100	98100	0
287	20230601	153200	159171700	98100	98100	98100	98100	0
288	20230601	153100	159171700	98100	98100	98100	98100	0
289	20230601	153000	159171700	98100	98100	98100	98100	26
290	20230601	152900	156621100	98100	98100	98100	98100	0
291	20230601	152800	156621100	98100	98100	98100	98100	0
292	20230601	152700	156621100	98100	98100	98100	98100	0
293	20230601	152600	156621100	98100	98100	98100	98100	0
294	20230601	152500	156621100	98100	98100	98100	98100	0
295	20230601	152400	156621100	98100	98100	98100	98100	0
296	20230601	152300	156621100	98100	98100	98100	98100	0
297	20230601	152200	156621100	98100	98100	98100	98100	0
298	20230601	152100	156621100	98100	98100	98100	98100	0
299	20230601	152000	156621100	98100	98100	98100	98100	0
300	20230601	151900	156621100	98100	98100	98100	98100	0
301	20230601	151800	156621100	98100	98100	98100	98100	0
302	20230601	151700	156621100	98100	98100	98100	98100	0
303	20230601	151600	156621100	98100	97600	98100	97600	4
304	20230601	151500	156230200	97600	97600	97600	97600	16
305	20230601	151400	154668600	97800	97800	97800	97800	0
306	20230601	151300	154668600	97800	97800	97800	97800	0
307	20230601	151200	154668600	97800	97800	97800	97800	1
308	20230601	151100	154570800	97600	97900	97900	97600	64
309	20230601	151000	148314600	97900	97900	97900	97900	1
310	20230601	150900	148216700	98100	98100	98100	98100	0
311	20230601	150800	148216700	98100	98100	98100	98100	0
312	20230601	150700	148216700	98100	98100	98100	98100	1
313	20230601	150600	148118600	98100	98100	98100	98100	2
314	20230601	150500	147922400	98100	98100	98100	98100	0
315	20230601	150400	147922400	98100	98100	98100	98100	1
316	20230601	150300	147824300	97900	97900	97900	97900	0
317	20230601	150200	147824300	97900	97900	97900	97900	1
318	20230601	150100	147726400	98100	98100	98100	98100	0
319	20230601	150000	147726400	98100	98100	98100	98100	0
320	20230601	145900	147726400	98100	98100	98100	98100	0
321	20230601	145800	147726400	98100	98100	98100	98100	0
322	20230601	145700	147726400	98100	98100	98100	98100	0
323	20230601	145600	147726400	98100	98100	98100	98100	0
324	20230601	145500	147726400	98100	98100	98100	98100	0
325	20230601	145400	147726400	98100	98100	98100	98100	0
326	20230601	145300	147726400	98100	98100	98100	98100	0
327	20230601	145200	147726400	98100	98100	98100	98100	0
328	20230601	145100	147726400	98100	98100	98100	98100	1
329	20230601	145000	147628300	98200	98200	98200	98200	0
330	20230601	144900	147628300	98200	98200	98200	98200	0
331	20230601	144800	147628300	98200	98200	98200	98200	0
332	20230601	144700	147628300	98200	98200	98200	98200	0
333	20230601	144600	147628300	98200	98200	98200	98200	0
334	20230601	144500	147628300	98200	98200	98200	98200	0
335	20230601	144400	147628300	98200	98200	98200	98200	0
336	20230601	144300	147628300	98200	98200	98200	98200	0
337	20230601	144200	147628300	98200	98200	98200	98200	0
338	20230601	144100	147628300	98200	98200	98200	98200	0
339	20230601	144000	147628300	98200	98200	98200	98200	0
340	20230601	143900	147628300	98200	98200	98200	98200	0
341	20230601	143800	147628300	98200	98200	98200	98200	0
342	20230601	143700	147628300	98200	98200	98200	98200	0
343	20230601	143600	147628300	98200	98200	98200	98200	0
344	20230601	143500	147628300	98200	98200	98200	98200	0
345	20230601	143400	147628300	98200	98200	98200	98200	0
346	20230601	143300	147628300	98200	98200	98200	98200	0
347	20230601	143200	147628300	98200	98200	98200	98200	0
348	20230601	143100	147628300	98200	98200	98200	98200	0
349	20230601	143000	147628300	98200	98200	98200	98200	0
350	20230601	142900	147628300	98200	98200	98200	98200	0
351	20230601	142800	147628300	98200	98200	98200	98200	0
352	20230601	142700	147628300	98200	98200	98200	98200	0
353	20230601	142600	147628300	98200	98200	98200	98200	0
354	20230601	142500	147628300	98200	98200	98200	98200	0
355	20230601	142400	147628300	98200	98200	98200	98200	0
356	20230601	142300	147628300	98200	98200	98200	98200	0
357	20230601	142200	147628300	98200	98200	98200	98200	0
358	20230601	142100	147628300	98200	98200	98200	98200	1
359	20230601	142000	147530100	97800	97900	97900	97800	10
360	20230601	141900	146551900	98200	98200	98200	98200	0
361	20230601	141800	146551900	98200	98200	98200	98200	0
362	20230601	141700	146551900	98200	98200	98200	98200	0
363	20230601	141600	146551900	98200	98200	98200	98200	0
364	20230601	141500	146551900	98200	98200	98200	98200	0
365	20230601	141400	146551900	98200	98200	98200	98200	0
366	20230601	141300	146551900	98200	98200	98200	98200	0
367	20230601	141200	146551900	98200	98200	98200	98200	0
368	20230601	141100	146551900	98200	98200	98200	98200	0
369	20230601	141000	146551900	98200	98200	98200	98200	0
370	20230601	140900	146551900	98200	98200	98200	98200	0
371	20230601	140800	146551900	98200	98200	98200	98200	0
372	20230601	140700	146551900	98200	98200	98200	98200	0
373	20230601	140600	146551900	98200	98200	98200	98200	0
374	20230601	140500	146551900	98200	98200	98200	98200	0
375	20230601	140400	146551900	98200	98200	98200	98200	0
376	20230601	140300	146551900	98200	98200	98200	98200	0
377	20230601	140200	146551900	98200	98200	98200	98200	0
378	20230601	140100	146551900	98200	98200	98200	98200	0
379	20230601	140000	146551900	98200	98200	98200	98200	0
380	20230601	135900	146551900	98200	98200	98200	98200	0
381	20230601	135800	146551900	98200	98200	98200	98200	0
382	20230601	135700	146551900	98200	98200	98200	98200	0
383	20230601	135600	146551900	98200	98200	98200	98200	1
384	20230601	135500	146453700	97900	97900	97900	97900	0
385	20230601	135400	146453700	97900	97900	97900	97900	1
386	20230601	135300	146355800	97900	97900	97900	97900	0
387	20230601	135200	146355800	97900	97900	97900	97900	0
388	20230601	135100	146355800	97900	97900	97900	97900	10
389	20230601	135000	145376800	97900	97900	97900	97900	0
390	20230601	134900	145376800	97900	97900	97900	97900	7
391	20230601	134800	144691500	98200	98200	98200	98200	0
392	20230601	134700	144691500	98200	98200	98200	98200	0
393	20230601	134600	144691500	98200	98200	98200	98200	1
394	20230601	134500	144593300	98000	98000	98000	98000	2
395	20230601	134400	144397300	98200	98200	98200	98200	0
396	20230601	134300	144397300	98200	98200	98200	98200	0
397	20230601	134200	144397300	98200	98200	98200	98200	0
398	20230601	134100	144397300	98200	98200	98200	98200	0
399	20230601	134000	144397300	98200	98200	98200	98200	0
400	20230601	133900	144397300	98200	98200	98200	98200	0
401	20230601	133800	144397300	98200	98200	98200	98200	0
402	20230601	133700	144397300	98200	98200	98200	98200	0
403	20230601	133600	144397300	98200	98200	98200	98200	0
404	20230601	133500	144397300	98200	98200	98200	98200	0
405	20230601	133400	144397300	98200	98000	98200	97900	18
406	20230601	133300	142633000	98200	98200	98200	98200	0
407	20230601	133200	142633000	98200	98200	98200	98200	0
408	20230601	133100	142633000	98200	98200	98200	98200	0
409	20230601	133000	142633000	98200	98200	98200	98200	0
410	20230601	132900	142633000	98200	98200	98200	98200	0
411	20230601	132800	142633000	98200	98200	98200	98200	0
412	20230601	132700	142633000	98200	98200	98200	98200	1
413	20230601	132600	142534800	98000	98000	98000	98000	0
414	20230601	132500	142534800	98000	98000	98000	98000	1
415	20230601	132400	142436800	98000	98000	98000	98000	0
416	20230601	132300	142436800	98000	98000	98000	98000	5
417	20230601	132200	141946800	98200	98200	98200	98200	0
418	20230601	132100	141946800	98200	98200	98200	98200	0
419	20230601	132000	141946800	98200	98200	98200	98200	0
420	20230601	131900	141946800	98200	97600	98200	97600	3
421	20230601	131800	141652800	98200	98200	98200	98200	0
422	20230601	131700	141652800	98200	98200	98200	98200	0
423	20230601	131600	141652800	98200	98200	98200	98200	0
424	20230601	131500	141652800	98200	98200	98200	98200	1
425	20230601	131400	141554600	98200	97500	98200	97500	23
426	20230601	131300	139311400	97600	98100	98100	97600	94
427	20230601	131200	130130200	98500	98500	98500	98500	0
428	20230601	131100	130130200	98500	98500	98500	98500	0
429	20230601	131000	130130200	98500	98500	98500	98500	0
430	20230601	130900	130130200	98500	98500	98500	98500	0
431	20230601	130800	130130200	98500	98500	98500	98500	0
432	20230601	130700	130130200	98500	98500	98500	98500	0
433	20230601	130600	130130200	98500	98500	98500	98500	0
434	20230601	130500	130130200	98500	98300	98500	98300	3
435	20230601	130400	129835100	98200	98200	98200	98200	0
436	20230601	130300	129835100	98200	98100	98200	98100	6
437	20230601	130200	129246000	98000	98000	98000	98000	18
438	20230601	130100	127482000	98000	98000	98000	98000	0
439	20230601	130000	127482000	98000	98000	98000	98000	1
440	20230601	125900	127384000	97900	97900	97900	97900	0
441	20230601	125800	127384000	97900	97900	97900	97900	0
442	20230601	125700	127384000	97900	97900	97900	97900	0
443	20230601	125600	127384000	97900	97900	97900	97900	0
444	20230601	125500	127384000	97900	97900	97900	97900	0
445	20230601	125400	127384000	97900	97900	97900	97900	19
446	20230601	125300	125523900	97900	97900	97900	97900	10
447	20230601	125200	124544900	97900	97900	97900	97900	0
448	20230601	125100	124544900	97900	97900	97900	97900	0
449	20230601	125000	124544900	97900	97900	97900	97900	0
450	20230601	124900	124544900	97900	97900	97900	97900	0
451	20230601	124800	124544900	97900	97900	97900	97900	0
452	20230601	124700	124544900	97900	97900	97900	97900	0
453	20230601	124600	124544900	97900	97900	97900	97900	0
454	20230601	124500	124544900	97900	97900	97900	97900	0
455	20230601	124400	124544900	97900	97900	97900	97900	0
456	20230601	124300	124544900	97900	97900	97900	97900	0
457	20230601	124200	124544900	97900	97900	97900	97900	0
458	20230601	124100	124544900	97900	97900	97900	97900	0
459	20230601	124000	124544900	97900	97900	97900	97900	0
460	20230601	123900	124544900	97900	97900	97900	97900	0
461	20230601	123800	124544900	97900	97900	97900	97900	0
462	20230601	123700	124544900	97900	97900	97900	97900	0
463	20230601	123600	124544900	97900	97900	97900	97900	0
464	20230601	123500	124544900	97900	97900	97900	97900	0
465	20230601	123400	124544900	97900	97900	97900	97900	0
466	20230601	123300	124544900	97900	97800	97900	97800	30
467	20230601	123200	121608100	97900	97900	97900	97900	0
468	20230601	123100	121608100	97900	97600	97900	97400	74
469	20230601	123000	114392000	97700	97700	97700	97700	6
470	20230601	122900	113805800	97800	97800	97800	97800	0
471	20230601	122800	113805800	97800	97800	97800	97800	0
472	20230601	122700	113805800	97800	97800	97800	97800	1
473	20230601	122600	113708000	97900	97900	97900	97900	0
474	20230601	122500	113708000	97900	97900	97900	97900	0
475	20230601	122400	113708000	97900	97900	97900	97900	0
476	20230601	122300	113708000	97900	97900	97900	97900	0
477	20230601	122200	113708000	97900	97900	97900	97900	0
478	20230601	122100	113708000	97900	97900	97900	97900	0
479	20230601	122000	113708000	97900	97900	97900	97900	0
480	20230601	121900	113708000	97900	97900	97900	97900	20
481	20230601	121800	111750000	97900	97900	97900	97900	0
482	20230601	121700	111750000	97900	97900	97900	97900	10
483	20230601	121600	110771000	97900	97900	97900	97900	8
484	20230601	121500	109987800	97800	97800	97800	97800	1
485	20230601	121400	109890000	97900	97900	97900	97900	0
486	20230601	121300	109890000	97900	97900	97900	97900	0
487	20230601	121200	109890000	97900	97900	97900	97900	0
488	20230601	121100	109890000	97900	97900	97900	97900	0
489	20230601	121000	109890000	97900	97900	97900	97900	0
490	20230601	120900	109890000	97900	97900	97900	97900	0
491	20230601	120800	109890000	97900	97900	97900	97900	0
492	20230601	120700	109890000	97900	97900	97900	97900	0
493	20230601	120600	109890000	97900	97900	97900	97900	0
494	20230601	120500	109890000	97900	97900	97900	97900	0
495	20230601	120400	109890000	97900	97900	97900	97900	0
496	20230601	120300	109890000	97900	97900	97900	97900	0
497	20230601	120200	109890000	97900	97900	97900	97900	0
498	20230601	120100	109890000	97900	97900	97900	97900	0
499	20230601	120000	109890000	97900	97900	97900	97900	0
500	20230601	115900	109890000	97900	97900	97900	97900	0
501	20230601	115800	109890000	97900	97900	97900	97900	0
502	20230601	115700	109890000	97900	97900	97900	97900	4
503	20230601	115600	109498400	97900	97900	97900	97900	0
504	20230601	115500	109498400	97900	97900	97900	97900	0
505	20230601	115400	109498400	97900	97900	97900	97900	2
506	20230601	115300	109302600	97900	97900	97900	97900	0
507	20230601	115200	109302600	97900	97900	97900	97900	0
508	20230601	115100	109302600	97900	97900	97900	97900	2
509	20230601	115000	109106800	97800	97800	97800	97800	0
510	20230601	114900	109106800	97800	97800	97800	97800	0
511	20230601	114800	109106800	97800	97800	97800	97800	0
512	20230601	114700	109106800	97800	97800	97800	97800	0
513	20230601	114600	109106800	97800	97800	97800	97800	0
514	20230601	114500	109106800	97800	97800	97800	97800	2
515	20230601	114400	108911200	97900	97900	97900	97900	0
516	20230601	114300	108911200	97900	97900	97900	97900	0
517	20230601	114200	108911200	97900	97900	97900	97900	0
518	20230601	114100	108911200	97900	97900	97900	97900	0
519	20230601	114000	108911200	97900	97900	97900	97900	0
520	20230601	113900	108911200	97900	97900	97900	97900	0
521	20230601	113800	108911200	97900	97900	97900	97900	0
522	20230601	113700	108911200	97900	97900	97900	97900	0
523	20230601	113600	108911200	97900	97600	97900	97600	100
524	20230601	113500	99123100	97500	97500	97500	97500	0
525	20230601	113400	99123100	97500	97500	97500	97500	1
526	20230601	113300	99025600	97600	97600	97600	97600	0
527	20230601	113200	99025600	97600	97600	97600	97600	0
528	20230601	113100	99025600	97600	97600	97600	97600	0
529	20230601	113000	99025600	97600	97600	97600	97600	0
530	20230601	112900	99025600	97600	97600	97600	97600	0
531	20230601	112800	99025600	97600	97600	97600	97600	0
532	20230601	112700	99025600	97600	97600	97600	97600	0
533	20230601	112600	99025600	97600	97600	97600	97600	0
534	20230601	112500	99025600	97600	97600	97600	97600	0
535	20230601	112400	99025600	97600	97600	97600	97600	0
536	20230601	112300	99025600	97600	97600	97600	97600	0
537	20230601	112200	99025600	97600	97600	97600	97600	1
538	20230601	112100	98928000	97400	97400	97400	97400	0
539	20230601	112000	98928000	97400	97400	97400	97400	2
540	20230601	111900	98733200	97400	97400	97400	97400	0
541	20230601	111800	98733200	97400	97400	97400	97400	0
542	20230601	111700	98733200	97400	97400	97400	97400	0
543	20230601	111600	98733200	97400	97400	97400	97400	0
544	20230601	111500	98733200	97400	97400	97400	97400	0
545	20230601	111400	98733200	97400	97400	97700	97400	4
546	20230601	111300	98343300	97700	97700	97700	97700	0
547	20230601	111200	98343300	97700	97600	97700	97400	69
548	20230601	111100	91617500	97700	97700	97700	97700	2
549	20230601	111000	91422100	97700	97700	97700	97700	1
550	20230601	110900	91324400	97600	97600	97600	97600	2
551	20230601	110800	91129200	97700	97700	97700	97700	0
552	20230601	110700	91129200	97700	97700	97700	97700	0
553	20230601	110600	91129200	97700	97700	97700	97700	0
554	20230601	110500	91129200	97700	97700	97700	97700	0
555	20230601	110400	91129200	97700	97700	97700	97700	0
556	20230601	110300	91129200	97700	97700	97700	97700	0
557	20230601	110200	91129200	97700	97700	97700	97700	0
558	20230601	110100	91129200	97700	97700	97700	97700	0
559	20230601	110000	91129200	97700	97700	97700	97700	0
560	20230601	105900	91129200	97700	97700	97700	97700	0
561	20230601	105800	91129200	97700	97700	97700	97700	0
562	20230601	105700	91129200	97700	97700	97700	97700	0
563	20230601	105600	91129200	97700	97700	97700	97700	0
564	20230601	105500	91129200	97700	97700	97700	97700	0
565	20230601	105400	91129200	97700	97700	97700	97700	0
566	20230601	105300	91129200	97700	97700	97700	97700	0
567	20230601	105200	91129200	97700	97700	97700	97700	0
568	20230601	105100	91129200	97700	97700	97700	97700	0
569	20230601	105000	91129200	97700	97700	97700	97700	5
570	20230601	104900	90640700	97900	97900	97900	97900	0
571	20230601	104800	90640700	97900	97900	97900	97900	0
572	20230601	104700	90640700	97900	97900	97900	97900	0
573	20230601	104600	90640700	97900	97900	97900	97900	0
574	20230601	104500	90640700	97900	97600	97900	97600	4
575	20230601	104400	90249700	97600	97600	97600	97600	0
576	20230601	104300	90249700	97600	97600	97600	97600	0
577	20230601	104200	90249700	97600	97900	97900	97600	7
578	20230601	104100	89565000	97900	97900	97900	97900	1
579	20230601	104000	89467100	97900	97800	97900	97800	10
580	20230601	103900	88488500	97800	97800	97800	97800	0
581	20230601	103800	88488500	97800	97800	97800	97800	0
582	20230601	103700	88488500	97800	97800	97800	97800	0
583	20230601	103600	88488500	97800	97800	97800	97800	0
584	20230601	103500	88488500	97800	97800	97800	97800	0
585	20230601	103400	88488500	97800	97800	97800	97800	0
586	20230601	103300	88488500	97800	97800	97800	97800	0
587	20230601	103200	88488500	97800	97800	97800	97800	0
588	20230601	103100	88488500	97800	97800	97800	97800	2
589	20230601	103000	88292900	97800	97800	97800	97800	0
590	20230601	102900	88292900	97800	97800	97800	97800	5
591	20230601	102800	87803900	97700	97700	97700	97700	0
592	20230601	102700	87803900	97700	97700	97700	97700	3
593	20230601	102600	87510800	97600	97600	97600	97600	1
594	20230601	102500	87413200	97500	97500	97500	97500	0
595	20230601	102400	87413200	97500	97500	97500	97500	65
596	20230601	102300	81075700	97400	97400	97400	97400	1
597	20230601	102200	80978300	97400	97400	97400	97400	1
598	20230601	102100	80880900	97400	97300	97400	97300	25
599	20230601	102000	78447000	97200	97200	97200	97200	6
600	20230601	101900	77863800	97200	97200	97200	97200	25
601	20230601	101800	75433800	97500	97500	97500	97500	0
602	20230601	101700	75433800	97500	97500	97500	97500	0
603	20230601	101600	75433800	97500	97500	97500	97500	0
604	20230601	101500	75433800	97500	97500	97500	97500	0
605	20230601	101400	75433800	97500	97500	97500	97500	0
606	20230601	101300	75433800	97500	97500	97500	97500	0
607	20230601	101200	75433800	97500	97500	97500	97500	0
608	20230601	101100	75433800	97500	97200	97500	97200	6
609	20230601	101000	74850300	97500	97500	97500	97500	0
610	20230601	100900	74850300	97500	97500	97500	97500	0
611	20230601	100800	74850300	97500	97500	97500	97500	0
612	20230601	100700	74850300	97500	97500	97500	97500	0
613	20230601	100600	74850300	97500	97500	97500	97500	0
614	20230601	100500	74850300	97500	97500	97500	97500	0
615	20230601	100400	74850300	97500	97500	97500	97500	0
616	20230601	100300	74850300	97500	97500	97500	97500	0
617	20230601	100200	74850300	97500	97500	97500	97500	0
618	20230601	100100	74850300	97500	97500	97500	97500	1
619	20230601	100000	74752800	97300	97300	97300	97300	0
620	20230601	095900	74752800	97300	97300	97300	97300	24
621	20230601	095800	72417600	97500	97500	97500	97500	1
622	20230601	095700	72320100	97500	97500	97500	97500	0
623	20230601	095600	72320100	97500	97500	97500	97500	15
624	20230601	095500	70857600	97500	97500	97500	97500	0
625	20230601	095400	70857600	97500	97400	97500	97400	23
626	20230601	095300	68616900	97500	97500	97500	97500	1
627	20230601	095200	68519400	97600	97400	97600	97400	26
628	20230601	095100	65986600	97400	97400	97400	97400	5
629	20230601	095000	65499600	97500	97500	97500	97500	0
630	20230601	094900	65499600	97500	97600	97600	97500	22
631	20230601	094800	63354400	97300	97300	97300	97300	2
632	20230601	094700	63159800	97700	97700	97700	97700	0
633	20230601	094600	63159800	97700	97700	97700	97700	0
634	20230601	094500	63159800	97700	97700	97700	97700	0
635	20230601	094400	63159800	97700	97700	97700	97700	0
636	20230601	094300	63159800	97700	97700	97700	97700	0
637	20230601	094200	63159800	97700	97300	97700	97200	61
638	20230601	094100	57224600	97400	97400	97400	97400	50
639	20230601	094000	52354600	98000	98000	98000	98000	0
640	20230601	093900	52354600	98000	98000	98000	98000	0
641	20230601	093800	52354600	98000	98000	98000	98000	0
642	20230601	093700	52354600	98000	98000	98000	98000	0
643	20230601	093600	52354600	98000	98000	98000	98000	1
644	20230601	093500	52256600	97200	97800	97900	97200	15
645	20230601	093400	50789600	97200	97200	97200	97200	2
646	20230601	093300	50595200	97900	97900	97900	97900	0
647	20230601	093200	50595200	97900	97900	97900	97900	0
648	20230601	093100	50595200	97900	97900	97900	97900	0
649	20230601	093000	50595200	97900	97900	97900	97900	0
650	20230601	092900	50595200	97900	97900	97900	97900	0
651	20230601	092800	50595200	97900	97600	97900	97600	2
652	20230601	092700	50399700	97400	97400	97400	97400	0
653	20230601	092600	50399700	97400	97400	97400	97400	100
654	20230601	092500	40659700	97200	96900	97200	96900	82
655	20230601	092400	32698400	96900	96900	96900	96900	26
656	20230601	092300	30179000	96600	96600	96600	96600	0
657	20230601	092200	30179000	96600	96600	96600	96600	12
658	20230601	092100	29019800	96900	97000	97000	96700	4
659	20230601	092000	28632500	97100	97100	97100	97100	2
660	20230601	091900	28438300	96500	96500	96500	96500	0
661	20230601	091800	28438300	96500	96500	96500	96500	26
662	20230601	091700	25929300	96500	96800	96800	96500	28
663	20230601	091600	23223400	97000	97000	97000	97000	78
664	20230601	091500	15657400	97600	97000	97600	97000	21
665	20230601	091400	13619800	97300	97300	97700	97000	25
666	20230601	091300	11191500	97100	97900	98000	97100	26
667	20230601	091200	8665200	97200	97200	97200	97200	9
668	20230601	091100	7790400	97300	97300	97300	97300	30
669	20230601	091000	4871400	98000	98000	98000	98000	2
670	20230601	090900	4675400	98000	98000	98000	98000	0
671	20230601	090800	4675400	98000	98000	98000	98000	0
672	20230601	090700	4675400	98000	98000	98000	98000	0
673	20230601	090600	4675400	98000	97000	98000	97000	4
674	20230601	090500	4285500	97000	97000	97000	97000	20
675	20230601	090400	2345500	97100	98000	98000	97100	16
676	20230601	090300	778400	98000	98200	98200	98000	2
677	20230601	090200	582200	98200	98200	98200	98200	1
678	20230601	090100	484000	96800	96800	96800	96800	0
679	20230601	090000	484000	96800	96800	96800	96800	5