KissMeData/008870/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	211100	397685400	96500	96500	96500	96500	51
3	20230614	211000	397685400	96500	96500	96500	96500	0
4	20230614	210900	397685400	96500	96500	96500	96500	0
5	20230614	210800	397685400	96500	96500	96500	96500	0
6	20230614	210700	397685400	96500	96500	96500	96500	0
7	20230614	210600	397685400	96500	96500	96500	96500	0
8	20230614	210500	397685400	96500	96500	96500	96500	0
9	20230614	210400	397685400	96500	96500	96500	96500	0
10	20230614	210300	397685400	96500	96500	96500	96500	0
11	20230614	210200	397685400	96500	96500	96500	96500	0
12	20230614	210100	397685400	96500	96500	96500	96500	0
13	20230614	210000	397685400	96500	96500	96500	96500	0
14	20230614	205900	397685400	96500	96500	96500	96500	0
15	20230614	205800	397685400	96500	96500	96500	96500	0
16	20230614	205700	397685400	96500	96500	96500	96500	0
17	20230614	205600	397685400	96500	96500	96500	96500	0
18	20230614	205500	397685400	96500	96500	96500	96500	0
19	20230614	205400	397685400	96500	96500	96500	96500	0
20	20230614	205300	397685400	96500	96500	96500	96500	0
21	20230614	205200	397685400	96500	96500	96500	96500	0
22	20230614	205100	397685400	96500	96500	96500	96500	0
23	20230614	205000	397685400	96500	96500	96500	96500	0
24	20230614	204900	397685400	96500	96500	96500	96500	0
25	20230614	204800	397685400	96500	96500	96500	96500	0
26	20230614	204700	397685400	96500	96500	96500	96500	0
27	20230614	204600	397685400	96500	96500	96500	96500	0
28	20230614	204500	397685400	96500	96500	96500	96500	0
29	20230614	204400	397685400	96500	96500	96500	96500	0
30	20230614	204300	397685400	96500	96500	96500	96500	0
31	20230614	204200	397685400	96500	96500	96500	96500	0
32	20230614	204100	397685400	96500	96500	96500	96500	51
33	20230614	204000	397685400	96500	96500	96500	96500	0
34	20230614	203900	397685400	96500	96500	96500	96500	0
35	20230614	203800	397685400	96500	96500	96500	96500	0
36	20230614	203700	397685400	96500	96500	96500	96500	0
37	20230614	203600	397685400	96500	96500	96500	96500	0
38	20230614	203500	397685400	96500	96500	96500	96500	0
39	20230614	203400	397685400	96500	96500	96500	96500	0
40	20230614	203300	397685400	96500	96500	96500	96500	0
41	20230614	203200	397685400	96500	96500	96500	96500	0
42	20230614	203100	397685400	96500	96500	96500	96500	0
43	20230614	203000	397685400	96500	96500	96500	96500	0
44	20230614	202900	397685400	96500	96500	96500	96500	0
45	20230614	202800	397685400	96500	96500	96500	96500	0
46	20230614	202700	397685400	96500	96500	96500	96500	0
47	20230614	202600	397685400	96500	96500	96500	96500	0
48	20230614	202500	397685400	96500	96500	96500	96500	0
49	20230614	202400	397685400	96500	96500	96500	96500	0
50	20230614	202300	397685400	96500	96500	96500	96500	0
51	20230614	202200	397685400	96500	96500	96500	96500	0
52	20230614	202100	397685400	96500	96500	96500	96500	0
53	20230614	202000	397685400	96500	96500	96500	96500	0
54	20230614	201900	397685400	96500	96500	96500	96500	0
55	20230614	201800	397685400	96500	96500	96500	96500	0
56	20230614	201700	397685400	96500	96500	96500	96500	0
57	20230614	201600	397685400	96500	96500	96500	96500	0
58	20230614	201500	397685400	96500	96500	96500	96500	0
59	20230614	201400	397685400	96500	96500	96500	96500	0
60	20230614	201300	397685400	96500	96500	96500	96500	0
61	20230614	201200	397685400	96500	96500	96500	96500	0
62	20230614	201100	397685400	96500	96500	96500	96500	51
63	20230614	201000	397685400	96500	96500	96500	96500	0
64	20230614	200900	397685400	96500	96500	96500	96500	0
65	20230614	200800	397685400	96500	96500	96500	96500	0
66	20230614	200700	397685400	96500	96500	96500	96500	0
67	20230614	200600	397685400	96500	96500	96500	96500	0
68	20230614	200500	397685400	96500	96500	96500	96500	0
69	20230614	200400	397685400	96500	96500	96500	96500	0
70	20230614	200300	397685400	96500	96500	96500	96500	0
71	20230614	200200	397685400	96500	96500	96500	96500	0
72	20230614	200100	397685400	96500	96500	96500	96500	0
73	20230614	200000	397685400	96500	96500	96500	96500	0
74	20230614	195900	397685400	96500	96500	96500	96500	0
75	20230614	195800	397685400	96500	96500	96500	96500	0
76	20230614	195700	397685400	96500	96500	96500	96500	0
77	20230614	195600	397685400	96500	96500	96500	96500	0
78	20230614	195500	397685400	96500	96500	96500	96500	0
79	20230614	195400	397685400	96500	96500	96500	96500	0
80	20230614	195300	397685400	96500	96500	96500	96500	0
81	20230614	195200	397685400	96500	96500	96500	96500	0
82	20230614	195100	397685400	96500	96500	96500	96500	0
83	20230614	195000	397685400	96500	96500	96500	96500	0
84	20230614	194900	397685400	96500	96500	96500	96500	0
85	20230614	194800	397685400	96500	96500	96500	96500	0
86	20230614	194700	397685400	96500	96500	96500	96500	0
87	20230614	194600	397685400	96500	96500	96500	96500	0
88	20230614	194500	397685400	96500	96500	96500	96500	0
89	20230614	194400	397685400	96500	96500	96500	96500	0
90	20230614	194300	397685400	96500	96500	96500	96500	0
91	20230614	194200	397685400	96500	96500	96500	96500	0
92	20230614	194100	397685400	96500	96500	96500	96500	51
93	20230614	194000	397685400	96500	96500	96500	96500	0
94	20230614	193900	397685400	96500	96500	96500	96500	0
95	20230614	193800	397685400	96500	96500	96500	96500	0
96	20230614	193700	397685400	96500	96500	96500	96500	0
97	20230614	193600	397685400	96500	96500	96500	96500	0
98	20230614	193500	397685400	96500	96500	96500	96500	0
99	20230614	193400	397685400	96500	96500	96500	96500	0
100	20230614	193300	397685400	96500	96500	96500	96500	0
101	20230614	193200	397685400	96500	96500	96500	96500	0
102	20230614	193100	397685400	96500	96500	96500	96500	0
103	20230614	193000	397685400	96500	96500	96500	96500	0
104	20230614	192900	397685400	96500	96500	96500	96500	0
105	20230614	192800	397685400	96500	96500	96500	96500	0
106	20230614	192700	397685400	96500	96500	96500	96500	0
107	20230614	192600	397685400	96500	96500	96500	96500	0
108	20230614	192500	397685400	96500	96500	96500	96500	0
109	20230614	192400	397685400	96500	96500	96500	96500	0
110	20230614	192300	397685400	96500	96500	96500	96500	0
111	20230614	192200	397685400	96500	96500	96500	96500	0
112	20230614	192100	397685400	96500	96500	96500	96500	0
113	20230614	192000	397685400	96500	96500	96500	96500	0
114	20230614	191900	397685400	96500	96500	96500	96500	0
115	20230614	191800	397685400	96500	96500	96500	96500	0
116	20230614	191700	397685400	96500	96500	96500	96500	0
117	20230614	191600	397685400	96500	96500	96500	96500	0
118	20230614	191500	397685400	96500	96500	96500	96500	0
119	20230614	191400	397685400	96500	96500	96500	96500	0
120	20230614	191300	397685400	96500	96500	96500	96500	0
121	20230614	191200	397685400	96500	96500	96500	96500	0
122	20230614	191100	397685400	96500	96500	96500	96500	51
123	20230614	191000	397685400	96500	96500	96500	96500	0
124	20230614	190900	397685400	96500	96500	96500	96500	0
125	20230614	190800	397685400	96500	96500	96500	96500	0
126	20230614	190700	397685400	96500	96500	96500	96500	0
127	20230614	190600	397685400	96500	96500	96500	96500	0
128	20230614	190500	397685400	96500	96500	96500	96500	0
129	20230614	190400	397685400	96500	96500	96500	96500	0
130	20230614	190300	397685400	96500	96500	96500	96500	0
131	20230614	190200	397685400	96500	96500	96500	96500	0
132	20230614	190100	397685400	96500	96500	96500	96500	0
133	20230614	190000	397685400	96500	96500	96500	96500	0
134	20230614	185900	397685400	96500	96500	96500	96500	0
135	20230614	185800	397685400	96500	96500	96500	96500	0
136	20230614	185700	397685400	96500	96500	96500	96500	0
137	20230614	185600	397685400	96500	96500	96500	96500	0
138	20230614	185500	397685400	96500	96500	96500	96500	0
139	20230614	185400	397685400	96500	96500	96500	96500	0
140	20230614	185300	397685400	96500	96500	96500	96500	0
141	20230614	185200	397685400	96500	96500	96500	96500	0
142	20230614	185100	397685400	96500	96500	96500	96500	0
143	20230614	185000	397685400	96500	96500	96500	96500	0
144	20230614	184900	397685400	96500	96500	96500	96500	0
145	20230614	184800	397685400	96500	96500	96500	96500	0
146	20230614	184700	397685400	96500	96500	96500	96500	0
147	20230614	184600	397685400	96500	96500	96500	96500	0
148	20230614	184500	397685400	96500	96500	96500	96500	0
149	20230614	184400	397685400	96500	96500	96500	96500	0
150	20230614	184300	397685400	96500	96500	96500	96500	0
151	20230614	184200	397685400	96500	96500	96500	96500	0
152	20230614	184100	397685400	96500	96500	96500	96500	51
153	20230614	184000	397685400	96500	96500	96500	96500	0
154	20230614	183900	397685400	96500	96500	96500	96500	0
155	20230614	183800	397685400	96500	96500	96500	96500	0
156	20230614	183700	397685400	96500	96500	96500	96500	0
157	20230614	183600	397685400	96500	96500	96500	96500	0
158	20230614	183500	397685400	96500	96500	96500	96500	0
159	20230614	183400	397685400	96500	96500	96500	96500	0
160	20230614	183300	397685400	96500	96500	96500	96500	0
161	20230614	183200	397685400	96500	96500	96500	96500	0
162	20230614	183100	397685400	96500	96500	96500	96500	0
163	20230614	183000	397685400	96500	96500	96500	96500	0
164	20230614	182900	397685400	96500	96500	96500	96500	0
165	20230614	182800	397685400	96500	96500	96500	96500	0
166	20230614	182700	397685400	96500	96500	96500	96500	0
167	20230614	182600	397685400	96500	96500	96500	96500	0
168	20230614	182500	397685400	96500	96500	96500	96500	0
169	20230614	182400	397685400	96500	96500	96500	96500	0
170	20230614	182300	397685400	96500	96500	96500	96500	0
171	20230614	182200	397685400	96500	96500	96500	96500	0
172	20230614	182100	397685400	96500	96500	96500	96500	0
173	20230614	182000	397685400	96500	96500	96500	96500	0
174	20230614	181900	397685400	96500	96500	96500	96500	0
175	20230614	181800	397685400	96500	96500	96500	96500	0
176	20230614	181700	397685400	96500	96500	96500	96500	0
177	20230614	181600	397685400	96500	96500	96500	96500	0
178	20230614	181500	397685400	96500	96500	96500	96500	0
179	20230614	181400	397685400	96500	96500	96500	96500	0
180	20230614	181300	397685400	96500	96500	96500	96500	0
181	20230614	181200	397685400	96500	96500	96500	96500	0
182	20230614	181100	397685400	96500	96500	96500	96500	51
183	20230614	181000	397685400	96500	96500	96500	96500	0
184	20230614	180900	397685400	96500	96500	96500	96500	0
185	20230614	180800	397685400	96500	96500	96500	96500	0
186	20230614	180700	397685400	96500	96500	96500	96500	0
187	20230614	180600	397685400	96500	96500	96500	96500	0
188	20230614	180500	397685400	96500	96500	96500	96500	0
189	20230614	180400	397685400	96500	96500	96500	96500	0
190	20230614	180300	397685400	96500	96500	96500	96500	0
191	20230614	180200	397685400	96500	96500	96500	96500	0
192	20230614	180100	397685400	96500	96500	96500	96500	0
193	20230614	180000	397685400	96500	96500	96500	96500	0
194	20230614	175900	397685400	96500	96500	96500	96500	0
195	20230614	175800	397685400	96500	96500	96500	96500	0
196	20230614	175700	397685400	96500	96500	96500	96500	0
197	20230614	175600	397685400	96500	96500	96500	96500	0
198	20230614	175500	397685400	96500	96500	96500	96500	0
199	20230614	175400	397685400	96500	96500	96500	96500	0
200	20230614	175300	397685400	96500	96500	96500	96500	0
201	20230614	175200	397685400	96500	96500	96500	96500	0
202	20230614	175100	397685400	96500	96500	96500	96500	0
203	20230614	175000	397685400	96500	96500	96500	96500	0
204	20230614	174900	397685400	96500	96500	96500	96500	0
205	20230614	174800	397685400	96500	96500	96500	96500	0
206	20230614	174700	397685400	96500	96500	96500	96500	0
207	20230614	174600	397685400	96500	96500	96500	96500	0
208	20230614	174500	397685400	96500	96500	96500	96500	0
209	20230614	174400	397685400	96500	96500	96500	96500	0
210	20230614	174300	397685400	96500	96500	96500	96500	0
211	20230614	174200	397685400	96500	96500	96500	96500	0
212	20230614	174100	397685400	96500	96500	96500	96500	51
213	20230614	174000	397685400	96500	96500	96500	96500	0
214	20230614	173900	397685400	96500	96500	96500	96500	0
215	20230614	173800	397685400	96500	96500	96500	96500	0
216	20230614	173700	397685400	96500	96500	96500	96500	0
217	20230614	173600	397685400	96500	96500	96500	96500	0
218	20230614	173500	397685400	96500	96500	96500	96500	0
219	20230614	173400	397685400	96500	96500	96500	96500	0
220	20230614	173300	397685400	96500	96500	96500	96500	0
221	20230614	173200	397685400	96500	96500	96500	96500	0
222	20230614	173100	397685400	96500	96500	96500	96500	0
223	20230614	173000	397685400	96500	96500	96500	96500	0
224	20230614	172900	397685400	96500	96500	96500	96500	0
225	20230614	172800	397685400	96500	96500	96500	96500	0
226	20230614	172700	397685400	96500	96500	96500	96500	0
227	20230614	172600	397685400	96500	96500	96500	96500	0
228	20230614	172500	397685400	96500	96500	96500	96500	0
229	20230614	172400	397685400	96500	96500	96500	96500	0
230	20230614	172300	397685400	96500	96500	96500	96500	0
231	20230614	172200	397685400	96500	96500	96500	96500	0
232	20230614	172100	397685400	96500	96500	96500	96500	0
233	20230614	172000	397685400	96500	96500	96500	96500	0
234	20230614	171900	397685400	96500	96500	96500	96500	0
235	20230614	171800	397685400	96500	96500	96500	96500	0
236	20230614	171700	397685400	96500	96500	96500	96500	0
237	20230614	171600	397685400	96500	96500	96500	96500	0
238	20230614	171500	397685400	96500	96500	96500	96500	0
239	20230614	171400	397685400	96500	96500	96500	96500	0
240	20230614	171300	397685400	96500	96500	96500	96500	0
241	20230614	171200	397685400	96500	96500	96500	96500	0
242	20230614	171100	397685400	96500	96500	96500	96500	51
243	20230614	171000	397685400	96500	96500	96500	96500	0
244	20230614	170900	397685400	96500	96500	96500	96500	0
245	20230614	170800	397685400	96500	96500	96500	96500	0
246	20230614	170700	397685400	96500	96500	96500	96500	0
247	20230614	170600	397685400	96500	96500	96500	96500	0
248	20230614	170500	397685400	96500	96500	96500	96500	0
249	20230614	170400	397685400	96500	96500	96500	96500	0
250	20230614	170300	397685400	96500	96500	96500	96500	0
251	20230614	170200	397685400	96500	96500	96500	96500	0
252	20230614	170100	397685400	96500	96500	96500	96500	0
253	20230614	170000	397685400	96500	96500	96500	96500	0
254	20230614	165900	397685400	96500	96500	96500	96500	0
255	20230614	165800	397685400	96500	96500	96500	96500	0
256	20230614	165700	397685400	96500	96500	96500	96500	0
257	20230614	165600	397685400	96500	96500	96500	96500	0
258	20230614	165500	397685400	96500	96500	96500	96500	0
259	20230614	165400	397685400	96500	96500	96500	96500	0
260	20230614	165300	397685400	96500	96500	96500	96500	0
261	20230614	165200	397685400	96500	96500	96500	96500	0
262	20230614	165100	397685400	96500	96500	96500	96500	0
263	20230614	165000	397685400	96500	96500	96500	96500	0
264	20230614	164900	397685400	96500	96500	96500	96500	0
265	20230614	164800	397685400	96500	96500	96500	96500	0
266	20230614	164700	397685400	96500	96500	96500	96500	0
267	20230614	164600	397685400	96500	96500	96500	96500	0
268	20230614	164500	397685400	96500	96500	96500	96500	0
269	20230614	164400	397685400	96500	96500	96500	96500	0
270	20230614	164300	397685400	96500	96500	96500	96500	0
271	20230614	164200	397685400	96500	96500	96500	96500	0
272	20230614	164100	397685400	96500	96500	96500	96500	51
273	20230614	164000	397685400	96500	96500	96500	96500	0
274	20230614	163900	397685400	96500	96500	96500	96500	0
275	20230614	163800	397685400	96500	96500	96500	96500	0
276	20230614	163700	397685400	96500	96500	96500	96500	0
277	20230614	163600	397685400	96500	96500	96500	96500	0
278	20230614	163500	397685400	96500	96500	96500	96500	0
279	20230614	163400	397685400	96500	96500	96500	96500	0
280	20230614	163300	397685400	96500	96500	96500	96500	0
281	20230614	163200	397685400	96500	96500	96500	96500	0
282	20230614	163100	397685400	96500	96500	96500	96500	0
283	20230614	163000	397685400	96500	96500	96500	96500	0
284	20230614	162900	397685400	96500	96500	96500	96500	0
285	20230614	162800	397685400	96500	96500	96500	96500	0
286	20230614	162700	397685400	96500	96500	96500	96500	0
287	20230614	162600	397685400	96500	96500	96500	96500	0
288	20230614	162500	397685400	96500	96500	96500	96500	0
289	20230614	162400	397685400	96500	96500	96500	96500	0
290	20230614	162300	397685400	96500	96500	96500	96500	0
291	20230614	162200	397685400	96500	96500	96500	96500	0
292	20230614	162100	397685400	96500	96500	96500	96500	0
293	20230614	162000	397685400	96500	96500	96500	96500	0
294	20230614	161900	397685400	96500	96500	96500	96500	0
295	20230614	161800	397685400	96500	96500	96500	96500	0
296	20230614	161700	397685400	96500	96500	96500	96500	0
297	20230614	161600	397685400	96500	96500	96500	96500	0
298	20230614	161500	397685400	96500	96500	96500	96500	0
299	20230614	161400	397685400	96500	96500	96500	96500	0
300	20230614	161300	397685400	96500	96500	96500	96500	0
301	20230614	161200	397685400	96500	96500	96500	96500	0
302	20230614	161100	397685400	96500	96500	96500	96500	51
303	20230614	161000	397685400	96500	96500	96500	96500	0
304	20230614	160900	397685400	96500	96500	96500	96500	0
305	20230614	160800	397685400	96500	96500	96500	96500	0
306	20230614	160700	397685400	96500	96500	96500	96500	0
307	20230614	160600	397685400	96500	96500	96500	96500	0
308	20230614	160500	397685400	96500	96500	96500	96500	0
309	20230614	160400	397685400	96500	96500	96500	96500	0
310	20230614	160300	397685400	96500	96500	96500	96500	0
311	20230614	160200	397685400	96500	96500	96500	96500	0
312	20230614	160100	397685400	96500	96500	96500	96500	0
313	20230614	160000	397685400	96500	96500	96500	96500	0
314	20230614	155900	397685400	96500	96500	96500	96500	0
315	20230614	155800	397685400	96500	96500	96500	96500	0
316	20230614	155700	397685400	96500	96500	96500	96500	0
317	20230614	155600	397685400	96500	96500	96500	96500	0
318	20230614	155500	397685400	96500	96500	96500	96500	0
319	20230614	155400	397685400	96500	96500	96500	96500	0
320	20230614	155300	397685400	96500	96500	96500	96500	0
321	20230614	155200	397685400	96500	96500	96500	96500	0
322	20230614	155100	397685400	96500	96500	96500	96500	0
323	20230614	155000	397685400	96500	96500	96500	96500	0
324	20230614	154900	397685400	96500	96500	96500	96500	0
325	20230614	154800	397685400	96500	96500	96500	96500	0
326	20230614	154700	397685400	96500	96500	96500	96500	0
327	20230614	154600	397685400	96500	96500	96500	96500	0
328	20230614	154500	397685400	96500	96500	96500	96500	0
329	20230614	154400	397685400	96500	96500	96500	96500	0
330	20230614	154300	397685400	96500	96500	96500	96500	0
331	20230614	154200	397685400	96500	96500	96500	96500	0
332	20230614	154100	397685400	96500	96500	96500	96500	51
333	20230614	154000	397685400	96500	96500	96500	96500	0
334	20230614	153900	397685400	96500	96500	96500	96500	0
335	20230614	153800	397685400	96500	96500	96500	96500	0
336	20230614	153700	397685400	96500	96500	96500	96500	0
337	20230614	153600	397685400	96500	96500	96500	96500	0
338	20230614	153500	397685400	96500	96500	96500	96500	0
339	20230614	153400	397685400	96500	96500	96500	96500	0
340	20230614	153300	397685400	96500	96500	96500	96500	0
341	20230614	153200	397685400	96500	96500	96500	96500	0
342	20230614	153100	397685400	96500	96500	96500	96500	0
343	20230614	153000	397685400	96500	96500	96500	96500	51
344	20230614	152900	392763900	96600	96600	96600	96600	0
345	20230614	152800	392763900	96600	96600	96600	96600	0
346	20230614	152700	392763900	96600	96600	96600	96600	0
347	20230614	152600	392763900	96600	96600	96600	96600	0
348	20230614	152500	392763900	96600	96600	96600	96600	0
349	20230614	152400	392763900	96600	96600	96600	96600	0
350	20230614	152300	392763900	96600	96600	96600	96600	0
351	20230614	152200	392763900	96600	96600	96600	96600	0
352	20230614	152100	392763900	96600	96600	96600	96600	0
353	20230614	152000	392763900	96600	96600	96600	96600	0
354	20230614	151900	392763900	96600	96600	96600	96600	4
355	20230614	151800	392377500	96400	96400	96400	96400	0
356	20230614	151700	392377500	96400	96400	96400	96400	0
357	20230614	151600	392377500	96400	97000	97000	96400	81
358	20230614	151500	384566300	96500	96500	96500	96500	0
359	20230614	151400	384566300	96500	96500	96500	96500	0
360	20230614	151300	384566300	96500	96500	96500	96500	0
361	20230614	151200	384566300	96500	96500	96500	96500	0
362	20230614	151100	384566300	96500	96600	96600	96500	24
363	20230614	151000	382249400	96500	96400	96500	96400	97
364	20230614	150900	372889000	96500	96500	96500	96500	7
365	20230614	150800	372213500	96500	96500	96500	96500	0
366	20230614	150700	372213500	96500	96600	96600	96500	26
367	20230614	150600	369704400	96600	96600	96600	96600	9
368	20230614	150500	368835000	96400	96400	96400	96400	0
369	20230614	150400	368835000	96400	96600	96600	96400	36
370	20230614	150300	365361600	96600	96800	96800	96600	11
371	20230614	150200	364298800	96700	96700	96700	96700	5
372	20230614	150100	363815300	97000	97000	97000	97000	0
373	20230614	150000	363815300	97000	97000	97000	97000	1
374	20230614	145900	363718300	96800	96800	96800	96800	6
375	20230614	145800	363137500	97300	97100	97300	96900	21
376	20230614	145700	361098900	97100	97100	97100	97100	2
377	20230614	145600	360904700	97200	97200	97200	97200	1
378	20230614	145500	360807500	96400	96400	96400	96400	0
379	20230614	145400	360807500	96400	96800	96800	96400	20
380	20230614	145300	358876800	97400	97400	97400	97400	10
381	20230614	145200	357902800	97500	97500	97500	97500	1
382	20230614	145100	357805300	96400	96700	96700	96400	94
383	20230614	145000	348733800	96700	96800	96800	96700	107
384	20230614	144900	338386800	96700	97100	97100	96700	184
385	20230614	144800	320572900	97000	97100	97100	97000	100
386	20230614	144700	310865800	97100	97100	97100	97100	12
387	20230614	144600	309700600	97200	97400	97400	97200	184
388	20230614	144500	291797100	97800	97800	97800	97800	1
389	20230614	144400	291699300	97400	97400	97400	97400	0
390	20230614	144300	291699300	97400	97500	97500	97400	20
391	20230614	144200	289750400	97500	97500	97500	97500	0
392	20230614	144100	289750400	97500	97500	97500	97500	0
393	20230614	144000	289750400	97500	97500	97500	97500	34
394	20230614	143900	286435400	97500	97500	97500	97500	54
395	20230614	143800	281170400	97500	97400	97500	97400	12
396	20230614	143700	280001500	97400	97400	97400	97400	0
397	20230614	143600	280001500	97400	97400	97400	97400	2
398	20230614	143500	279806700	97500	97500	97500	97500	0
399	20230614	143400	279806700	97500	97500	97500	97500	0
400	20230614	143300	279806700	97500	97400	97500	97400	2
401	20230614	143200	279611800	97500	97500	97500	97500	4
402	20230614	143100	279221800	97500	97500	97500	97500	0
403	20230614	143000	279221800	97500	97500	97500	97500	0
404	20230614	142900	279221800	97500	97500	97500	97500	0
405	20230614	142800	279221800	97500	97500	97500	97500	0
406	20230614	142700	279221800	97500	97500	97500	97500	0
407	20230614	142600	279221800	97500	97500	97500	97500	31
408	20230614	142500	276199300	97500	97500	97500	97500	0
409	20230614	142400	276199300	97500	97500	97500	97500	0
410	20230614	142300	276199300	97500	97500	97500	97500	0
411	20230614	142200	276199300	97500	97500	97500	97500	0
412	20230614	142100	276199300	97500	97800	97800	97500	126
413	20230614	142000	263895500	97500	97500	97500	97500	0
414	20230614	141900	263895500	97500	97500	97500	97500	4
415	20230614	141800	263505500	97500	97500	97500	97500	4
416	20230614	141700	263115500	97500	97500	97500	97500	0
417	20230614	141600	263115500	97500	97500	97500	97500	0
418	20230614	141500	263115500	97500	97500	97500	97500	1
419	20230614	141400	263018000	97400	97400	97400	97400	0
420	20230614	141300	263018000	97400	97400	97400	97400	0
421	20230614	141200	263018000	97400	97400	97400	97400	4
422	20230614	141100	262628400	97400	97400	97400	97400	0
423	20230614	141000	262628400	97400	97400	97400	97400	0
424	20230614	140900	262628400	97400	97400	97400	97400	0
425	20230614	140800	262628400	97400	97400	97400	97400	8
426	20230614	140700	261849200	97300	97300	97300	97300	0
427	20230614	140600	261849200	97300	97300	97300	97300	0
428	20230614	140500	261849200	97300	97300	97300	97300	20
429	20230614	140400	259903200	97300	97300	97300	97300	0
430	20230614	140300	259903200	97300	97300	97300	97300	0
431	20230614	140200	259903200	97300	97300	97300	97300	1
432	20230614	140100	259805900	97500	97500	97500	97500	0
433	20230614	140000	259805900	97500	97500	97500	97500	0
434	20230614	135900	259805900	97500	97500	97500	97500	50
435	20230614	135800	254930900	97300	97300	97300	97300	0
436	20230614	135700	254930900	97300	97300	97300	97300	0
437	20230614	135600	254930900	97300	97300	97300	97300	11
438	20230614	135500	253860600	97300	97300	97300	97300	0
439	20230614	135400	253860600	97300	97300	97300	97300	20
440	20230614	135300	251914600	97300	97300	97300	97300	50
441	20230614	135200	247049600	97300	97500	97500	97300	361
442	20230614	135100	211904100	97800	97800	97800	97800	0
443	20230614	135000	211904100	97800	97800	97800	97800	2
444	20230614	134900	211708500	97800	97800	97800	97800	2
445	20230614	134800	211512900	97800	97800	97800	97800	7
446	20230614	134700	210828300	97800	98000	98000	97800	143
447	20230614	134600	196828600	98000	98000	98000	98000	30
448	20230614	134500	193888600	98000	98000	98000	98000	100
449	20230614	134400	184088600	98000	98000	98000	98000	1
450	20230614	134300	183990600	98000	98000	98000	98000	0
451	20230614	134200	183990600	98000	98000	98000	98000	0
452	20230614	134100	183990600	98000	98000	98000	98000	0
453	20230614	134000	183990600	98000	98000	98000	98000	0
454	20230614	133900	183990600	98000	98000	98000	98000	0
455	20230614	133800	183990600	98000	98000	98000	98000	9
456	20230614	133700	183108600	98000	98100	98100	98000	12
457	20230614	133600	181932400	98500	98500	98500	98500	0
458	20230614	133500	181932400	98500	98500	98500	98500	1
459	20230614	133400	181833900	98100	98100	98100	98100	0
460	20230614	133300	181833900	98100	98100	98100	98100	1
461	20230614	133200	181735800	98500	98500	98500	98500	0
462	20230614	133100	181735800	98500	98500	98500	98500	1
463	20230614	133000	181637300	98000	98000	98000	98000	0
464	20230614	132900	181637300	98000	98000	98000	98000	0
465	20230614	132800	181637300	98000	98000	98000	98000	2
466	20230614	132700	181441300	98000	98000	98000	98000	0
467	20230614	132600	181441300	98000	98000	98000	98000	0
468	20230614	132500	181441300	98000	98000	98000	98000	0
469	20230614	132400	181441300	98000	98000	98000	98000	0
470	20230614	132300	181441300	98000	98000	98000	98000	1
471	20230614	132200	181343300	98000	98100	98100	98000	60
472	20230614	132100	175462100	98200	98200	98200	98200	0
473	20230614	132000	175462100	98200	98200	98200	98200	7
474	20230614	131900	174774700	98200	98200	98200	98200	0
475	20230614	131800	174774700	98200	98200	98200	98200	1
476	20230614	131700	174676500	98000	98000	98000	98000	0
477	20230614	131600	174676500	98000	98200	98200	98000	14
478	20230614	131500	173302500	98000	98300	98300	98000	235
479	20230614	131400	150249100	98300	98300	98300	98300	0
480	20230614	131300	150249100	98300	98300	98300	98300	0
481	20230614	131200	150249100	98300	98400	98400	98300	18
482	20230614	131100	148478000	99000	99000	99000	99000	0
483	20230614	131000	148478000	99000	99000	99000	99000	0
484	20230614	130900	148478000	99000	99000	99000	99000	0
485	20230614	130800	148478000	99000	99000	99000	99000	1
486	20230614	130700	148379000	98300	98300	98300	98300	0
487	20230614	130600	148379000	98300	98300	98300	98300	0
488	20230614	130500	148379000	98300	98300	98300	98300	0
489	20230614	130400	148379000	98300	98300	98300	98300	0
490	20230614	130300	148379000	98300	98300	98300	98300	0
491	20230614	130200	148379000	98300	98600	98600	98300	164
492	20230614	130100	132246900	99300	99300	99300	99300	0
493	20230614	130000	132246900	99300	99300	99300	99300	0
494	20230614	125900	132246900	99300	99300	99300	99300	0
495	20230614	125800	132246900	99300	99200	99300	99200	3
496	20230614	125700	131949100	99300	99200	99300	99200	2
497	20230614	125600	131750600	99000	99000	99000	99000	0
498	20230614	125500	131750600	99000	99000	99000	99000	0
499	20230614	125400	131750600	99000	99000	99000	99000	0
500	20230614	125300	131750600	99000	99000	99000	99000	0
501	20230614	125200	131750600	99000	99000	99000	99000	0
502	20230614	125100	131750600	99000	99000	99000	99000	1
503	20230614	125000	131651600	99300	99300	99300	99300	0
504	20230614	124900	131651600	99300	99300	99300	99300	0
505	20230614	124800	131651600	99300	99300	99300	99300	0
506	20230614	124700	131651600	99300	99300	99300	99300	0
507	20230614	124600	131651600	99300	99300	99300	99300	0
508	20230614	124500	131651600	99300	99300	99300	99300	1
509	20230614	124400	131552300	99300	99300	99300	99300	1
510	20230614	124300	131453000	98500	98500	98500	98500	0
511	20230614	124200	131453000	98500	98600	98600	98500	7
512	20230614	124100	130763400	98500	98500	98500	98500	1
513	20230614	124000	130664900	98500	98900	98900	98500	32
514	20230614	123900	127507800	98900	98900	98900	98900	1
515	20230614	123800	127408900	98900	99000	99000	98900	16
516	20230614	123700	125826300	99000	99000	99000	99000	75
517	20230614	123600	118401300	99000	99000	99000	99000	1
518	20230614	123500	118302300	99300	99300	99300	99300	0
519	20230614	123400	118302300	99300	99100	99300	99000	31
520	20230614	123300	115232900	99100	99000	99300	99000	34
521	20230614	123200	111866500	99300	99100	99300	99100	11
522	20230614	123100	110776200	99100	99100	99100	99100	1
523	20230614	123000	110677100	99600	99100	99600	99100	2
524	20230614	122900	110478400	99700	99700	99700	99700	0
525	20230614	122800	110478400	99700	99700	99700	99700	0
526	20230614	122700	110478400	99700	99700	99700	99700	0
527	20230614	122600	110478400	99700	99700	99700	99700	0
528	20230614	122500	110478400	99700	99700	99700	99700	0
529	20230614	122400	110478400	99700	99700	99700	99700	0
530	20230614	122300	110478400	99700	99700	99700	99700	0
531	20230614	122200	110478400	99700	99700	99700	99700	0
532	20230614	122100	110478400	99700	99700	99700	99700	0
533	20230614	122000	110478400	99700	99700	99700	99700	2
534	20230614	121900	110279000	99100	99100	99100	99100	1
535	20230614	121800	110179900	99900	99900	99900	99900	0
536	20230614	121700	110179900	99900	99900	99900	99900	0
537	20230614	121600	110179900	99900	99900	99900	99900	0
538	20230614	121500	110179900	99900	99900	99900	99900	0
539	20230614	121400	110179900	99900	99900	99900	99900	0
540	20230614	121300	110179900	99900	99100	99900	99000	38
541	20230614	121200	106416600	99300	99300	99300	99300	0
542	20230614	121100	106416600	99300	99300	99300	99300	0
543	20230614	121000	106416600	99300	99300	99300	99300	13
544	20230614	120900	105125700	99900	99300	99900	99000	107
545	20230614	120800	94527000	100000	100000	100000	100000	0
546	20230614	120700	94527000	100000	100000	100000	100000	0
547	20230614	120600	94527000	100000	100000	100000	100000	0
548	20230614	120500	94527000	100000	100000	100000	100000	0
549	20230614	120400	94527000	100000	100000	100000	100000	0
550	20230614	120300	94527000	100000	100000	100000	100000	0
551	20230614	120200	94527000	100000	100000	100000	100000	0
552	20230614	120100	94527000	100000	100000	100000	100000	0
553	20230614	120000	94527000	100000	100000	100000	100000	0
554	20230614	115900	94527000	100000	100000	100000	100000	1
555	20230614	115800	94427000	99300	99300	99300	99300	1
556	20230614	115700	94327700	100000	100000	100000	100000	0
557	20230614	115600	94327700	100000	100000	100000	100000	0
558	20230614	115500	94327700	100000	100000	100000	100000	0
559	20230614	115400	94327700	100000	100000	100000	100000	0
560	20230614	115300	94327700	100000	100000	100000	100000	0
561	20230614	115200	94327700	100000	100000	100000	100000	0
562	20230614	115100	94327700	100000	100000	100000	100000	0
563	20230614	115000	94327700	100000	100000	100000	100000	0
564	20230614	114900	94327700	100000	100000	100000	100000	0
565	20230614	114800	94327700	100000	99300	100000	99300	2
566	20230614	114700	94128400	100000	100000	100000	100000	0
567	20230614	114600	94128400	100000	100000	100000	100000	0
568	20230614	114500	94128400	100000	100000	100000	100000	0
569	20230614	114400	94128400	100000	100000	100000	100000	0
570	20230614	114300	94128400	100000	100000	100000	100000	0
571	20230614	114200	94128400	100000	100000	100000	100000	0
572	20230614	114100	94128400	100000	100000	100000	100000	0
573	20230614	114000	94128400	100000	100000	100000	100000	6
574	20230614	113900	93528400	100000	100000	100000	100000	0
575	20230614	113800	93528400	100000	100000	100000	100000	2
576	20230614	113700	93328400	99300	99300	99300	99300	1
577	20230614	113600	93229100	100100	100100	100100	100100	0
578	20230614	113500	93229100	100100	100100	100100	100100	0
579	20230614	113400	93229100	100100	100100	100100	100100	0
580	20230614	113300	93229100	100100	100100	100100	100100	0
581	20230614	113200	93229100	100100	100100	100100	100100	0
582	20230614	113100	93229100	100100	100100	100100	100100	0
583	20230614	113000	93229100	100100	100100	100100	100100	0
584	20230614	112900	93229100	100100	100100	100100	100100	0
585	20230614	112800	93229100	100100	100000	100100	100000	2
586	20230614	112700	93029000	99700	99700	99700	99700	1
587	20230614	112600	92929300	100100	100100	100100	100100	0
588	20230614	112500	92929300	100100	100100	100100	100100	0
589	20230614	112400	92929300	100100	100100	100100	100100	0
590	20230614	112300	92929300	100100	100100	100100	100100	0
591	20230614	112200	92929300	100100	100100	100100	100100	0
592	20230614	112100	92929300	100100	100000	100100	100000	3
593	20230614	112000	92629200	100000	100000	100000	100000	0
594	20230614	111900	92629200	100000	100000	100000	100000	0
595	20230614	111800	92629200	100000	100000	100000	100000	0
596	20230614	111700	92629200	100000	100000	100000	100000	2
597	20230614	111600	92429200	99700	99700	99700	99700	1
598	20230614	111500	92329500	100000	100000	100000	100000	0
599	20230614	111400	92329500	100000	100000	100000	100000	0
600	20230614	111300	92329500	100000	100000	100000	100000	1
601	20230614	111200	92229500	99700	99700	99700	99700	0
602	20230614	111100	92229500	99700	99700	99700	99700	7
603	20230614	111000	91531600	100100	100100	100100	100100	0
604	20230614	110900	91531600	100100	100100	100100	100100	0
605	20230614	110800	91531600	100100	100100	100100	100100	1
606	20230614	110700	91431500	100100	100100	100100	100100	0
607	20230614	110600	91431500	100100	99700	100100	99700	3
608	20230614	110500	91131600	100200	100200	100200	100200	0
609	20230614	110400	91131600	100200	100200	100200	100200	0
610	20230614	110300	91131600	100200	100200	100200	100200	0
611	20230614	110200	91131600	100200	100200	100200	100200	0
612	20230614	110100	91131600	100200	100200	100200	100200	0
613	20230614	110000	91131600	100200	100200	100200	100200	0
614	20230614	105900	91131600	100200	100200	100200	100200	0
615	20230614	105800	91131600	100200	100200	100200	100200	0
616	20230614	105700	91131600	100200	100200	100200	100200	0
617	20230614	105600	91131600	100200	100200	100200	100200	2
618	20230614	105500	90931200	99700	99700	99700	99700	1
619	20230614	105400	90831500	100200	100000	100200	100000	2
620	20230614	105300	90631300	100000	100000	100000	100000	0
621	20230614	105200	90631300	100000	99900	100000	99900	3
622	20230614	105100	90331500	99900	99900	99900	99900	0
623	20230614	105000	90331500	99900	99900	99900	99900	0
624	20230614	104900	90331500	99900	99900	99900	99900	0
625	20230614	104800	90331500	99900	99900	99900	99900	0
626	20230614	104700	90331500	99900	99900	99900	99900	0
627	20230614	104600	90331500	99900	99900	99900	99900	0
628	20230614	104500	90331500	99900	99300	99900	99300	3
629	20230614	104400	90032400	99900	99900	99900	99900	10
630	20230614	104300	89033400	99900	99900	99900	99900	0
631	20230614	104200	89033400	99900	99900	99900	99900	0
632	20230614	104100	89033400	99900	99900	99900	99900	0
633	20230614	104000	89033400	99900	99900	99900	99900	0
634	20230614	103900	89033400	99900	99900	99900	99900	0
635	20230614	103800	89033400	99900	99900	99900	99900	0
636	20230614	103700	89033400	99900	99900	99900	99900	0
637	20230614	103600	89033400	99900	99900	99900	99900	0
638	20230614	103500	89033400	99900	99900	99900	99900	1
639	20230614	103400	88933500	99400	99400	99400	99400	1
640	20230614	103300	88834100	99900	99900	99900	99900	2
641	20230614	103200	88634300	99300	99400	99400	99300	40
642	20230614	103100	84660700	100000	100000	100000	100000	0
643	20230614	103000	84660700	100000	100000	100000	100000	0
644	20230614	102900	84660700	100000	100000	100000	100000	0
645	20230614	102800	84660700	100000	100000	100000	100000	0
646	20230614	102700	84660700	100000	100000	100000	100000	0
647	20230614	102600	84660700	100000	100000	100000	100000	0
648	20230614	102500	84660700	100000	100000	100000	100000	1
649	20230614	102400	84560700	99200	99200	99200	99200	1
650	20230614	102300	84461500	100000	99800	100000	99800	12
651	20230614	102200	83263500	99800	99800	99800	99800	0
652	20230614	102100	83263500	99800	99700	99800	99700	13
653	20230614	102000	81967100	99700	99700	99700	99700	2
654	20230614	101900	81767700	99700	99700	99700	99700	0
655	20230614	101800	81767700	99700	99700	99700	99700	12
656	20230614	101700	80571300	99700	99700	99700	99700	0
657	20230614	101600	80571300	99700	99700	99700	99700	0
658	20230614	101500	80571300	99700	99700	99700	99700	5
659	20230614	101400	80072800	99700	99700	99700	99700	0
660	20230614	101300	80072800	99700	99700	99700	99700	0
661	20230614	101200	80072800	99700	99700	99700	99700	0
662	20230614	101100	80072800	99700	99600	99700	99600	10
663	20230614	101000	79076000	99700	99500	99700	99500	11
664	20230614	100900	77980600	99600	99600	99600	99600	0
665	20230614	100800	77980600	99600	99600	99600	99600	0
666	20230614	100700	77980600	99600	99600	99600	99600	0
667	20230614	100600	77980600	99600	99600	99600	99600	0
668	20230614	100500	77980600	99600	99600	99600	99600	0
669	20230614	100400	77980600	99600	99600	99600	99600	1
670	20230614	100300	77881000	99500	99300	99500	99300	10
671	20230614	100200	76886500	99100	99100	99100	99100	1
672	20230614	100100	76787400	99100	99100	99100	99100	1
673	20230614	100000	76688300	99100	99100	99100	99100	5
674	20230614	095900	76192800	99400	99400	99400	99400	0
675	20230614	095800	76192800	99400	99400	99400	99400	1
676	20230614	095700	76093400	99100	99100	99100	99100	33
677	20230614	095600	72823100	99600	99600	99600	99600	0
678	20230614	095500	72823100	99600	99600	99600	99600	0
679	20230614	095400	72823100	99600	99600	99600	99600	0
680	20230614	095300	72823100	99600	99600	99600	99600	0
681	20230614	095200	72823100	99600	99600	99600	99600	0
682	20230614	095100	72823100	99600	99600	99600	99600	0
683	20230614	095000	72823100	99600	99600	99600	99600	0
684	20230614	094900	72823100	99600	99300	99600	99300	107
685	20230614	094800	62197100	99400	99400	99400	99400	0
686	20230614	094700	62197100	99400	99500	99500	99400	180
687	20230614	094600	44297100	99600	99600	99600	99600	0
688	20230614	094500	44297100	99600	99600	99600	99600	0
689	20230614	094400	44297100	99600	99600	99600	99600	1
690	20230614	094300	44197500	99100	99100	99100	99100	10
691	20230614	094200	43206500	99700	99700	99700	99700	1
692	20230614	094100	43106800	99700	99700	99700	99700	0
693	20230614	094000	43106800	99700	99700	99700	99700	0
694	20230614	093900	43106800	99700	99700	99700	99700	13
695	20230614	093800	41810700	99700	99700	99700	99700	0
696	20230614	093700	41810700	99700	99700	99700	99700	0
697	20230614	093600	41810700	99700	99700	99700	99700	0
698	20230614	093500	41810700	99700	99700	99700	99700	0
699	20230614	093400	41810700	99700	99700	99700	99700	1
700	20230614	093300	41711000	99100	99100	99100	99100	40
701	20230614	093200	37747000	99800	99800	99800	99800	0
702	20230614	093100	37747000	99800	99100	99800	99100	7
703	20230614	093000	37051300	99900	99900	99900	99900	0
704	20230614	092900	37051300	99900	99900	99900	99900	0
705	20230614	092800	37051300	99900	99900	99900	99900	0
706	20230614	092700	37051300	99900	99900	99900	99900	1
707	20230614	092600	36951400	99900	99900	99900	99900	0
708	20230614	092500	36951400	99900	99900	99900	99900	0
709	20230614	092400	36951400	99900	99900	99900	99900	0
710	20230614	092300	36951400	99900	99900	99900	99900	0
711	20230614	092200	36951400	99900	99900	99900	99900	0
712	20230614	092100	36951400	99900	99900	99900	99900	0
713	20230614	092000	36951400	99900	99200	99900	98900	43
714	20230614	091900	32692400	100000	99900	100000	99900	3
715	20230614	091800	32392500	99000	99300	99300	99000	35
716	20230614	091700	28924300	100300	100300	100300	100300	1
717	20230614	091600	28824000	98900	100000	100000	98900	50
718	20230614	091500	23853700	100400	100400	100400	100400	0
719	20230614	091400	23853700	100400	100400	100400	100400	1
720	20230614	091300	23753300	100500	100500	100500	100500	0
721	20230614	091200	23753300	100500	100500	100500	100500	0
722	20230614	091100	23753300	100500	100500	100500	100500	13
723	20230614	091000	22446800	100700	100700	100700	100700	0
724	20230614	090900	22446800	100700	100700	100700	100700	0
725	20230614	090800	22446800	100700	100700	100700	100700	0
726	20230614	090700	22446800	100700	100700	100700	100700	1
727	20230614	090600	22346100	101000	101000	101000	101000	1
728	20230614	090500	22245100	101200	101200	101200	101200	0
729	20230614	090400	22245100	101200	101200	101200	101200	0
730	20230614	090300	22245100	101200	101200	101200	101200	1
731	20230614	090200	22143900	99300	99300	99300	99300	223
732	20230614	090100	0	100100	100100	100100	100100	0
733	20230614	090000	0	100100	100100	100100	100100	0