KissMeData/008870/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	184800	204338800	92300	92300	92300	92300	124
3	20230629	184700	204338800	92300	92300	92300	92300	0
4	20230629	184600	204338800	92300	92300	92300	92300	0
5	20230629	184500	204338800	92300	92300	92300	92300	0
6	20230629	184400	204338800	92300	92300	92300	92300	0
7	20230629	184300	204338800	92300	92300	92300	92300	0
8	20230629	184200	204338800	92300	92300	92300	92300	0
9	20230629	184100	204338800	92300	92300	92300	92300	0
10	20230629	184000	204338800	92300	92300	92300	92300	0
11	20230629	183900	204338800	92300	92300	92300	92300	0
12	20230629	183800	204338800	92300	92300	92300	92300	0
13	20230629	183700	204338800	92300	92300	92300	92300	0
14	20230629	183600	204338800	92300	92300	92300	92300	0
15	20230629	183500	204338800	92300	92300	92300	92300	0
16	20230629	183400	204338800	92300	92300	92300	92300	0
17	20230629	183300	204338800	92300	92300	92300	92300	0
18	20230629	183200	204338800	92300	92300	92300	92300	0
19	20230629	183100	204338800	92300	92300	92300	92300	0
20	20230629	183000	204338800	92300	92300	92300	92300	0
21	20230629	182900	204338800	92300	92300	92300	92300	0
22	20230629	182800	204338800	92300	92300	92300	92300	0
23	20230629	182700	204338800	92300	92300	92300	92300	0
24	20230629	182600	204338800	92300	92300	92300	92300	0
25	20230629	182500	204338800	92300	92300	92300	92300	0
26	20230629	182400	204338800	92300	92300	92300	92300	0
27	20230629	182300	204338800	92300	92300	92300	92300	0
28	20230629	182200	204338800	92300	92300	92300	92300	0
29	20230629	182100	204338800	92300	92300	92300	92300	0
30	20230629	182000	204338800	92300	92300	92300	92300	0
31	20230629	181900	204338800	92300	92300	92300	92300	0
32	20230629	181800	204338800	92300	92300	92300	92300	124
33	20230629	181700	204338800	92300	92300	92300	92300	0
34	20230629	181600	204338800	92300	92300	92300	92300	0
35	20230629	181500	204338800	92300	92300	92300	92300	0
36	20230629	181400	204338800	92300	92300	92300	92300	0
37	20230629	181300	204338800	92300	92300	92300	92300	0
38	20230629	181200	204338800	92300	92300	92300	92300	0
39	20230629	181100	204338800	92300	92300	92300	92300	0
40	20230629	181000	204338800	92300	92300	92300	92300	0
41	20230629	180900	204338800	92300	92300	92300	92300	0
42	20230629	180800	204338800	92300	92300	92300	92300	0
43	20230629	180700	204338800	92300	92300	92300	92300	0
44	20230629	180600	204338800	92300	92300	92300	92300	0
45	20230629	180500	204338800	92300	92300	92300	92300	0
46	20230629	180400	204338800	92300	92300	92300	92300	0
47	20230629	180300	204338800	92300	92300	92300	92300	0
48	20230629	180200	204338800	92300	92300	92300	92300	0
49	20230629	180100	204338800	92300	92300	92300	92300	0
50	20230629	180000	204338800	92300	92300	92300	92300	0
51	20230629	175900	204338800	92300	92300	92300	92300	0
52	20230629	175800	204338800	92300	92300	92300	92300	0
53	20230629	175700	204338800	92300	92300	92300	92300	0
54	20230629	175600	204338800	92300	92300	92300	92300	0
55	20230629	175500	204338800	92300	92300	92300	92300	0
56	20230629	175400	204338800	92300	92300	92300	92300	0
57	20230629	175300	204338800	92300	92300	92300	92300	0
58	20230629	175200	204338800	92300	92300	92300	92300	0
59	20230629	175100	204338800	92300	92300	92300	92300	0
60	20230629	175000	204338800	92300	92300	92300	92300	0
61	20230629	174900	204338800	92300	92300	92300	92300	0
62	20230629	174800	204338800	92300	92300	92300	92300	124
63	20230629	174700	204338800	92300	92300	92300	92300	0
64	20230629	174600	204338800	92300	92300	92300	92300	0
65	20230629	174500	204338800	92300	92300	92300	92300	0
66	20230629	174400	204338800	92300	92300	92300	92300	0
67	20230629	174300	204338800	92300	92300	92300	92300	0
68	20230629	174200	204338800	92300	92300	92300	92300	0
69	20230629	174100	204338800	92300	92300	92300	92300	0
70	20230629	174000	204338800	92300	92300	92300	92300	0
71	20230629	173900	204338800	92300	92300	92300	92300	0
72	20230629	173800	204338800	92300	92300	92300	92300	0
73	20230629	173700	204338800	92300	92300	92300	92300	0
74	20230629	173600	204338800	92300	92300	92300	92300	0
75	20230629	173500	204338800	92300	92300	92300	92300	0
76	20230629	173400	204338800	92300	92300	92300	92300	0
77	20230629	173300	204338800	92300	92300	92300	92300	0
78	20230629	173200	204338800	92300	92300	92300	92300	0
79	20230629	173100	204338800	92300	92300	92300	92300	0
80	20230629	173000	204338800	92300	92300	92300	92300	0
81	20230629	172900	204338800	92300	92300	92300	92300	0
82	20230629	172800	204338800	92300	92300	92300	92300	0
83	20230629	172700	204338800	92300	92300	92300	92300	0
84	20230629	172600	204338800	92300	92300	92300	92300	0
85	20230629	172500	204338800	92300	92300	92300	92300	0
86	20230629	172400	204338800	92300	92300	92300	92300	0
87	20230629	172300	204338800	92300	92300	92300	92300	0
88	20230629	172200	204338800	92300	92300	92300	92300	0
89	20230629	172100	204338800	92300	92300	92300	92300	0
90	20230629	172000	204338800	92300	92300	92300	92300	0
91	20230629	171900	204338800	92300	92300	92300	92300	0
92	20230629	171800	204338800	92300	92300	92300	92300	124
93	20230629	171700	204338800	92300	92300	92300	92300	0
94	20230629	171600	204338800	92300	92300	92300	92300	0
95	20230629	171500	204338800	92300	92300	92300	92300	0
96	20230629	171400	204338800	92300	92300	92300	92300	0
97	20230629	171300	204338800	92300	92300	92300	92300	0
98	20230629	171200	204338800	92300	92300	92300	92300	0
99	20230629	171100	204338800	92300	92300	92300	92300	0
100	20230629	171000	204338800	92300	92300	92300	92300	0
101	20230629	170900	204338800	92300	92300	92300	92300	0
102	20230629	170800	204338800	92300	92300	92300	92300	0
103	20230629	170700	204338800	92300	92300	92300	92300	0
104	20230629	170600	204338800	92300	92300	92300	92300	0
105	20230629	170500	204338800	92300	92300	92300	92300	0
106	20230629	170400	204338800	92300	92300	92300	92300	0
107	20230629	170300	204338800	92300	92300	92300	92300	0
108	20230629	170200	204338800	92300	92300	92300	92300	0
109	20230629	170100	204338800	92300	92300	92300	92300	0
110	20230629	170000	204338800	92300	92300	92300	92300	0
111	20230629	165900	204338800	92300	92300	92300	92300	0
112	20230629	165800	204338800	92300	92300	92300	92300	0
113	20230629	165700	204338800	92300	92300	92300	92300	0
114	20230629	165600	204338800	92300	92300	92300	92300	0
115	20230629	165500	204338800	92300	92300	92300	92300	0
116	20230629	165400	204338800	92300	92300	92300	92300	0
117	20230629	165300	204338800	92300	92300	92300	92300	0
118	20230629	165200	204338800	92300	92300	92300	92300	0
119	20230629	165100	204338800	92300	92300	92300	92300	0
120	20230629	165000	204338800	92300	92300	92300	92300	0
121	20230629	164900	204338800	92300	92300	92300	92300	0
122	20230629	164800	204338800	92300	92300	92300	92300	124
123	20230629	164700	204338800	92300	92300	92300	92300	0
124	20230629	164600	204338800	92300	92300	92300	92300	0
125	20230629	164500	204338800	92300	92300	92300	92300	0
126	20230629	164400	204338800	92300	92300	92300	92300	0
127	20230629	164300	204338800	92300	92300	92300	92300	0
128	20230629	164200	204338800	92300	92300	92300	92300	0
129	20230629	164100	204338800	92300	92300	92300	92300	0
130	20230629	164000	204338800	92300	92300	92300	92300	0
131	20230629	163900	204338800	92300	92300	92300	92300	0
132	20230629	163800	204338800	92300	92300	92300	92300	0
133	20230629	163700	204338800	92300	92300	92300	92300	0
134	20230629	163600	204338800	92300	92300	92300	92300	0
135	20230629	163500	204338800	92300	92300	92300	92300	0
136	20230629	163400	204338800	92300	92300	92300	92300	0
137	20230629	163300	204338800	92300	92300	92300	92300	0
138	20230629	163200	204338800	92300	92300	92300	92300	0
139	20230629	163100	204338800	92300	92300	92300	92300	0
140	20230629	163000	204338800	92300	92300	92300	92300	0
141	20230629	162900	204338800	92300	92300	92300	92300	0
142	20230629	162800	204338800	92300	92300	92300	92300	0
143	20230629	162700	204338800	92300	92300	92300	92300	0
144	20230629	162600	204338800	92300	92300	92300	92300	0
145	20230629	162500	204338800	92300	92300	92300	92300	0
146	20230629	162400	204338800	92300	92300	92300	92300	0
147	20230629	162300	204338800	92300	92300	92300	92300	0
148	20230629	162200	204338800	92300	92300	92300	92300	0
149	20230629	162100	204338800	92300	92300	92300	92300	0
150	20230629	162000	204338800	92300	92300	92300	92300	0
151	20230629	161900	204338800	92300	92300	92300	92300	0
152	20230629	161800	204338800	92300	92300	92300	92300	124
153	20230629	161700	204338800	92300	92300	92300	92300	0
154	20230629	161600	204338800	92300	92300	92300	92300	0
155	20230629	161500	204338800	92300	92300	92300	92300	0
156	20230629	161400	204338800	92300	92300	92300	92300	0
157	20230629	161300	204338800	92300	92300	92300	92300	0
158	20230629	161200	204338800	92300	92300	92300	92300	0
159	20230629	161100	204338800	92300	92300	92300	92300	0
160	20230629	161000	204338800	92300	92300	92300	92300	0
161	20230629	160900	204338800	92300	92300	92300	92300	0
162	20230629	160800	204338800	92300	92300	92300	92300	0
163	20230629	160700	204338800	92300	92300	92300	92300	0
164	20230629	160600	204338800	92300	92300	92300	92300	0
165	20230629	160500	204338800	92300	92300	92300	92300	0
166	20230629	160400	204338800	92300	92300	92300	92300	0
167	20230629	160300	204338800	92300	92300	92300	92300	0
168	20230629	160200	204338800	92300	92300	92300	92300	0
169	20230629	160100	204338800	92300	92300	92300	92300	0
170	20230629	160000	204338800	92300	92300	92300	92300	0
171	20230629	155900	204338800	92300	92300	92300	92300	0
172	20230629	155800	204338800	92300	92300	92300	92300	0
173	20230629	155700	204338800	92300	92300	92300	92300	0
174	20230629	155600	204338800	92300	92300	92300	92300	0
175	20230629	155500	204338800	92300	92300	92300	92300	0
176	20230629	155400	204338800	92300	92300	92300	92300	0
177	20230629	155300	204338800	92300	92300	92300	92300	0
178	20230629	155200	204338800	92300	92300	92300	92300	0
179	20230629	155100	204338800	92300	92300	92300	92300	0
180	20230629	155000	204338800	92300	92300	92300	92300	0
181	20230629	154900	204338800	92300	92300	92300	92300	0
182	20230629	154800	204338800	92300	92300	92300	92300	124
183	20230629	154700	204338800	92300	92300	92300	92300	0
184	20230629	154600	204338800	92300	92300	92300	92300	0
185	20230629	154500	204338800	92300	92300	92300	92300	0
186	20230629	154400	204338800	92300	92300	92300	92300	0
187	20230629	154300	204338800	92300	92300	92300	92300	0
188	20230629	154200	204338800	92300	92300	92300	92300	0
189	20230629	154100	204338800	92300	92300	92300	92300	0
190	20230629	154000	204338800	92300	92300	92300	92300	0
191	20230629	153900	204338800	92300	92300	92300	92300	0
192	20230629	153800	204338800	92300	92300	92300	92300	0
193	20230629	153700	204338800	92300	92300	92300	92300	0
194	20230629	153600	204338800	92300	92300	92300	92300	0
195	20230629	153500	204338800	92300	92300	92300	92300	0
196	20230629	153400	204338800	92300	92300	92300	92300	0
197	20230629	153300	204338800	92300	92300	92300	92300	0
198	20230629	153200	204338800	92300	92300	92300	92300	0
199	20230629	153100	204338800	92300	92300	92300	92300	0
200	20230629	153000	204338800	92300	92300	92300	92300	124
201	20230629	152900	192893600	91500	91500	91500	91500	0
202	20230629	152800	192893600	91500	91500	91500	91500	0
203	20230629	152700	192893600	91500	91500	91500	91500	0
204	20230629	152600	192893600	91500	91500	91500	91500	0
205	20230629	152500	192893600	91500	91500	91500	91500	0
206	20230629	152400	192893600	91500	91500	91500	91500	0
207	20230629	152300	192893600	91500	91500	91500	91500	0
208	20230629	152200	192893600	91500	91500	91500	91500	0
209	20230629	152100	192893600	91500	91500	91500	91500	0
210	20230629	152000	192893600	91500	91500	91500	91500	0
211	20230629	151900	192893600	91500	91400	91500	91400	11
212	20230629	151800	191887500	91500	91100	91500	91100	3
213	20230629	151700	191613400	91600	91600	91600	91600	0
214	20230629	151600	191613400	91600	91600	91600	91600	0
215	20230629	151500	191613400	91600	91100	91600	91100	28
216	20230629	151400	189057100	91300	91300	91300	91300	2
217	20230629	151300	188874500	91700	91700	91700	91700	3
218	20230629	151200	188599400	91700	91700	91700	91700	0
219	20230629	151100	188599400	91700	91500	91700	91000	78
220	20230629	151000	181485200	92000	92000	92000	92000	0
221	20230629	150900	181485200	92000	92000	92000	92000	0
222	20230629	150800	181485200	92000	92000	92000	92000	0
223	20230629	150700	181485200	92000	91900	92000	91900	4
224	20230629	150600	181117500	91700	91700	91700	91700	7
225	20230629	150500	180475600	91700	91700	91700	91700	40
226	20230629	150400	176807600	91700	91700	91700	91700	3
227	20230629	150300	176532500	91700	91700	91700	91700	1
228	20230629	150200	176440800	91400	91500	91500	91400	38
229	20230629	150100	172967200	91500	91700	91700	91500	53
230	20230629	150000	168114500	91700	91600	91700	91600	3
231	20230629	145900	167839500	91800	92000	92000	91800	54
232	20230629	145800	162881700	92000	92000	92000	92000	1
233	20230629	145700	162789700	92000	92000	92000	92000	0
234	20230629	145600	162789700	92000	92000	92000	92000	2
235	20230629	145500	162605700	92000	92000	92000	92000	2
236	20230629	145400	162421700	92300	92300	92300	92300	0
237	20230629	145300	162421700	92300	92200	92300	92200	4
238	20230629	145200	162052800	92200	92200	92200	92200	0
239	20230629	145100	162052800	92200	92200	92200	92200	0
240	20230629	145000	162052800	92200	92200	92200	92200	0
241	20230629	144900	162052800	92200	92200	92200	92200	0
242	20230629	144800	162052800	92200	92200	92200	92200	0
243	20230629	144700	162052800	92200	92200	92200	92200	0
244	20230629	144600	162052800	92200	92200	92200	92200	1
245	20230629	144500	161960600	92200	92200	92200	92200	3
246	20230629	144400	161684000	91900	91900	91900	91900	29
247	20230629	144300	159018900	92200	92200	92200	92200	0
248	20230629	144200	159018900	92200	92200	92200	92200	0
249	20230629	144100	159018900	92200	92200	92200	92200	3
250	20230629	144000	158742300	92000	92000	92000	92000	1
251	20230629	143900	158650300	92000	92000	92000	92000	5
252	20230629	143800	158190300	92200	92200	92200	92200	0
253	20230629	143700	158190300	92200	92200	92200	92200	0
254	20230629	143600	158190300	92200	92200	92200	92200	0
255	20230629	143500	158190300	92200	92200	92200	92200	2
256	20230629	143400	158005900	92000	92000	92000	92000	1
257	20230629	143300	157913900	92400	92400	92400	92400	0
258	20230629	143200	157913900	92400	92400	92400	92400	0
259	20230629	143100	157913900	92400	92400	92400	92400	0
260	20230629	143000	157913900	92400	92400	92400	92400	0
261	20230629	142900	157913900	92400	92400	92400	92400	0
262	20230629	142800	157913900	92400	92400	92400	92400	0
263	20230629	142700	157913900	92400	92400	92400	92400	0
264	20230629	142600	157913900	92400	92400	92400	92400	0
265	20230629	142500	157913900	92400	92400	92400	92400	0
266	20230629	142400	157913900	92400	92400	92400	92400	0
267	20230629	142300	157913900	92400	92400	92400	92400	0
268	20230629	142200	157913900	92400	92400	92400	92400	0
269	20230629	142100	157913900	92400	92400	92400	92400	0
270	20230629	142000	157913900	92400	92400	92400	92400	0
271	20230629	141900	157913900	92400	92400	92400	92400	0
272	20230629	141800	157913900	92400	92400	92400	92400	0
273	20230629	141700	157913900	92400	92400	92400	92400	0
274	20230629	141600	157913900	92400	92400	92400	92400	0
275	20230629	141500	157913900	92400	92400	92400	92400	0
276	20230629	141400	157913900	92400	92400	92400	92400	0
277	20230629	141300	157913900	92400	92400	92400	92400	0
278	20230629	141200	157913900	92400	92400	92400	92400	0
279	20230629	141100	157913900	92400	92400	92400	92400	0
280	20230629	141000	157913900	92400	92400	92400	92400	0
281	20230629	140900	157913900	92400	91800	92400	91800	7
282	20230629	140800	157270100	92500	92500	92500	92500	0
283	20230629	140700	157270100	92500	92500	92500	92500	0
284	20230629	140600	157270100	92500	92500	92500	92500	0
285	20230629	140500	157270100	92500	92100	92500	92100	7
286	20230629	140400	156624600	92100	92100	92100	92100	0
287	20230629	140300	156624600	92100	92100	92100	92100	0
288	20230629	140200	156624600	92100	92100	92100	92100	0
289	20230629	140100	156624600	92100	92100	92100	92100	2
290	20230629	140000	156440400	92000	92000	92000	92000	70
291	20230629	135900	150000400	92100	92100	92100	92100	1
292	20230629	135800	149908300	91900	92000	92000	91900	112
293	20230629	135700	139611500	92400	92400	92400	92400	0
294	20230629	135600	139611500	92400	92400	92400	92400	0
295	20230629	135500	139611500	92400	92400	92400	92400	0
296	20230629	135400	139611500	92400	92400	92400	92400	0
297	20230629	135300	139611500	92400	92400	92400	92400	0
298	20230629	135200	139611500	92400	92400	92400	92400	0
299	20230629	135100	139611500	92400	92400	92400	92400	1
300	20230629	135000	139519100	92100	92100	92100	92100	0
301	20230629	134900	139519100	92100	92500	92500	92100	57
302	20230629	134800	134268100	92200	92100	92200	92100	13
303	20230629	134700	133070500	92200	92200	92200	92200	0
304	20230629	134600	133070500	92200	92200	92200	92200	1
305	20230629	134500	132978300	92100	92100	92100	92100	0
306	20230629	134400	132978300	92100	92000	92100	91800	4
307	20230629	134300	132610500	92400	92400	92400	92400	0
308	20230629	134200	132610500	92400	92400	92400	92400	0
309	20230629	134100	132610500	92400	92400	92400	92400	0
310	20230629	134000	132610500	92400	92400	92400	92400	1
311	20230629	133900	132518100	91800	92000	92000	91800	188
312	20230629	133800	115243200	92500	92500	92500	92500	0
313	20230629	133700	115243200	92500	92500	92500	92500	0
314	20230629	133600	115243200	92500	92500	92500	92500	0
315	20230629	133500	115243200	92500	92500	92500	92500	0
316	20230629	133400	115243200	92500	92500	92500	92500	0
317	20230629	133300	115243200	92500	92500	92500	92500	0
318	20230629	133200	115243200	92500	92500	92500	92500	0
319	20230629	133100	115243200	92500	92500	92500	92500	0
320	20230629	133000	115243200	92500	92500	92500	92500	0
321	20230629	132900	115243200	92500	92500	92500	92500	1
322	20230629	132800	115150700	92100	92100	92100	92100	1
323	20230629	132700	115058600	92500	92500	92500	92500	1
324	20230629	132600	114966100	92100	92100	92100	92100	1
325	20230629	132500	114874000	92500	92500	92500	92500	0
326	20230629	132400	114874000	92500	92500	92500	92500	0
327	20230629	132300	114874000	92500	92500	92500	92500	0
328	20230629	132200	114874000	92500	92500	92500	92500	0
329	20230629	132100	114874000	92500	92500	92500	92500	2
330	20230629	132000	114689000	92000	92000	92000	92000	1
331	20230629	131900	114597000	92600	92600	92600	92600	0
332	20230629	131800	114597000	92600	92600	92600	92600	0
333	20230629	131700	114597000	92600	92600	92600	92600	0
334	20230629	131600	114597000	92600	92600	92600	92600	0
335	20230629	131500	114597000	92600	92600	92600	92600	1
336	20230629	131400	114504400	92800	92800	92800	92800	0
337	20230629	131300	114504400	92800	92800	92800	92800	0
338	20230629	131200	114504400	92800	92800	92800	92800	0
339	20230629	131100	114504400	92800	92800	92800	92800	0
340	20230629	131000	114504400	92800	92800	92800	92800	0
341	20230629	130900	114504400	92800	92800	92800	92800	0
342	20230629	130800	114504400	92800	92400	92800	92400	3
343	20230629	130700	114226400	92400	92400	92400	92400	0
344	20230629	130600	114226400	92400	92200	92400	92000	22
345	20230629	130500	112200900	92400	92400	92400	92400	0
346	20230629	130400	112200900	92400	92400	92400	92400	0
347	20230629	130300	112200900	92400	92400	92400	92400	0
348	20230629	130200	112200900	92400	92400	92400	92400	2
349	20230629	130100	112016100	92500	92500	92500	92500	0
350	20230629	130000	112016100	92500	92500	92500	92500	0
351	20230629	125900	112016100	92500	92500	92500	92500	0
352	20230629	125800	112016100	92500	92500	92500	92500	0
353	20230629	125700	112016100	92500	92500	92500	92500	0
354	20230629	125600	112016100	92500	92100	92500	92100	13
355	20230629	125500	110818400	92700	92700	92700	92700	0
356	20230629	125400	110818400	92700	92700	92700	92700	0
357	20230629	125300	110818400	92700	92700	92700	92700	0
358	20230629	125200	110818400	92700	92700	92700	92700	0
359	20230629	125100	110818400	92700	92700	92700	92700	0
360	20230629	125000	110818400	92700	92700	92700	92700	0
361	20230629	124900	110818400	92700	92700	92700	92700	1
362	20230629	124800	110725700	92500	92500	92500	92500	1
363	20230629	124700	110633200	92500	92500	92500	92500	0
364	20230629	124600	110633200	92500	92100	92500	92100	53
365	20230629	124500	105751100	92100	92100	92100	92100	1
366	20230629	124400	105659000	92500	92500	92500	92500	0
367	20230629	124300	105659000	92500	92500	92500	92500	0
368	20230629	124200	105659000	92500	92500	92500	92500	0
369	20230629	124100	105659000	92500	92500	92500	92500	0
370	20230629	124000	105659000	92500	92500	92500	92500	0
371	20230629	123900	105659000	92500	92500	92500	92500	0
372	20230629	123800	105659000	92500	92500	92500	92500	2
373	20230629	123700	105474000	92600	92600	92600	92600	0
374	20230629	123600	105474000	92600	92600	92600	92600	0
375	20230629	123500	105474000	92600	92600	92600	92600	0
376	20230629	123400	105474000	92600	92600	92600	92600	0
377	20230629	123300	105474000	92600	92500	92600	92500	2
378	20230629	123200	105288900	91900	92100	92100	91900	10
379	20230629	123100	104368900	92600	92600	92600	92600	0
380	20230629	123000	104368900	92600	92600	92600	92600	0
381	20230629	122900	104368900	92600	92600	92600	92600	0
382	20230629	122800	104368900	92600	92600	92600	92600	0
383	20230629	122700	104368900	92600	92600	92600	92600	0
384	20230629	122600	104368900	92600	92600	92600	92600	0
385	20230629	122500	104368900	92600	92600	92600	92600	0
386	20230629	122400	104368900	92600	92600	92600	92600	0
387	20230629	122300	104368900	92600	92600	92600	92600	0
388	20230629	122200	104368900	92600	92600	92600	92600	0
389	20230629	122100	104368900	92600	92600	92600	92600	0
390	20230629	122000	104368900	92600	92600	92600	92600	0
391	20230629	121900	104368900	92600	92100	92600	92100	12
392	20230629	121800	103262800	92100	92100	92100	92100	0
393	20230629	121700	103262800	92100	92100	92100	92100	0
394	20230629	121600	103262800	92100	92100	92100	92100	0
395	20230629	121500	103262800	92100	92100	92100	92100	0
396	20230629	121400	103262800	92100	92100	92100	92100	3
397	20230629	121300	102986500	92100	92100	92100	92100	1
398	20230629	121200	102894400	92100	92100	92100	92100	0
399	20230629	121100	102894400	92100	92100	92100	92100	0
400	20230629	121000	102894400	92100	92100	92100	92100	0
401	20230629	120900	102894400	92100	92100	92100	92100	0
402	20230629	120800	102894400	92100	92100	92100	92100	0
403	20230629	120700	102894400	92100	92100	92100	92100	0
404	20230629	120600	102894400	92100	92100	92100	92100	0
405	20230629	120500	102894400	92100	91800	92100	91800	3
406	20230629	120400	102618400	91900	91900	91900	91900	41
407	20230629	120300	98850500	92000	92000	92000	92000	25
408	20230629	120200	96550500	92100	92100	92100	92100	0
409	20230629	120100	96550500	92100	92100	92100	92100	49
410	20230629	120000	92037600	92600	92600	92600	92600	0
411	20230629	115900	92037600	92600	92600	92600	92600	0
412	20230629	115800	92037600	92600	92600	92600	92600	0
413	20230629	115700	92037600	92600	92600	92600	92600	0
414	20230629	115600	92037600	92600	92600	92600	92600	9
415	20230629	115500	91204200	92700	92700	92700	92700	0
416	20230629	115400	91204200	92700	92700	92700	92700	0
417	20230629	115300	91204200	92700	92700	92700	92700	0
418	20230629	115200	91204200	92700	92700	92700	92700	0
419	20230629	115100	91204200	92700	92700	92700	92700	0
420	20230629	115000	91204200	92700	92700	92700	92700	1
421	20230629	114900	91111500	92700	92700	92700	92700	2
422	20230629	114800	90926100	92700	92700	92700	92700	0
423	20230629	114700	90926100	92700	92700	92700	92700	0
424	20230629	114600	90926100	92700	92700	92700	92700	0
425	20230629	114500	90926100	92700	92700	92700	92700	0
426	20230629	114400	90926100	92700	92700	92700	92700	0
427	20230629	114300	90926100	92700	92700	92700	92700	0
428	20230629	114200	90926100	92700	92700	92700	92700	0
429	20230629	114100	90926100	92700	92400	92700	92200	27
430	20230629	114000	88433700	92800	92800	92800	92800	0
431	20230629	113900	88433700	92800	92800	92800	92800	0
432	20230629	113800	88433700	92800	92800	92800	92800	0
433	20230629	113700	88433700	92800	92800	92800	92800	0
434	20230629	113600	88433700	92800	92800	92800	92800	0
435	20230629	113500	88433700	92800	92800	92800	92800	0
436	20230629	113400	88433700	92800	92800	92800	92800	0
437	20230629	113300	88433700	92800	92800	92800	92800	0
438	20230629	113200	88433700	92800	92800	92800	92800	4
439	20230629	113100	88062500	92800	92800	92800	92800	0
440	20230629	113000	88062500	92800	92800	92800	92800	0
441	20230629	112900	88062500	92800	92800	92800	92800	0
442	20230629	112800	88062500	92800	92800	92800	92800	0
443	20230629	112700	88062500	92800	92700	92800	92700	21
444	20230629	112600	86115700	92900	92900	92900	92900	0
445	20230629	112500	86115700	92900	92900	92900	92900	0
446	20230629	112400	86115700	92900	92900	92900	92900	0
447	20230629	112300	86115700	92900	92700	92900	92700	3
448	20230629	112200	85837400	92600	92600	92600	92600	0
449	20230629	112100	85837400	92600	92600	92600	92600	3
450	20230629	112000	85559600	92600	92600	92600	92600	3
451	20230629	111900	85281800	92400	92400	92400	92400	0
452	20230629	111800	85281800	92400	92400	92400	92400	0
453	20230629	111700	85281800	92400	91800	92400	91800	41
454	20230629	111600	81516900	92000	92100	92100	92000	70
455	20230629	111500	75074700	92600	92600	92600	92600	1
456	20230629	111400	74982100	92200	92200	92200	92200	50
457	20230629	111300	70372100	92700	92700	92700	92700	0
458	20230629	111200	70372100	92700	92700	92700	92700	0
459	20230629	111100	70372100	92700	92700	92700	92700	0
460	20230629	111000	70372100	92700	92700	92700	92700	0
461	20230629	110900	70372100	92700	92700	92700	92700	0
462	20230629	110800	70372100	92700	92700	92700	92700	0
463	20230629	110700	70372100	92700	92700	92700	92700	0
464	20230629	110600	70372100	92700	92700	92700	92700	1
465	20230629	110500	70279400	92700	92700	92700	92700	0
466	20230629	110400	70279400	92700	92700	92700	92700	0
467	20230629	110300	70279400	92700	92700	92700	92700	0
468	20230629	110200	70279400	92700	92700	92700	92700	1
469	20230629	110100	70186700	92100	92100	92100	92100	0
470	20230629	110000	70186700	92100	92500	92500	92100	60
471	20230629	105900	64643400	93300	93300	93300	93300	0
472	20230629	105800	64643400	93300	93300	93300	93300	1
473	20230629	105700	64550100	92700	92700	92700	92700	0
474	20230629	105600	64550100	92700	92800	92800	92700	11
475	20230629	105500	63530300	93500	93500	93500	93500	0
476	20230629	105400	63530300	93500	93500	93500	93500	0
477	20230629	105300	63530300	93500	93500	93500	93500	1
478	20230629	105200	63436800	92700	92700	92700	92700	0
479	20230629	105100	63436800	92700	92700	92700	92700	0
480	20230629	105000	63436800	92700	92700	92700	92700	0
481	20230629	104900	63436800	92700	92700	92700	92700	4
482	20230629	104800	63066000	92700	92700	92700	92700	0
483	20230629	104700	63066000	92700	92700	92700	92700	0
484	20230629	104600	63066000	92700	92700	92700	92700	0
485	20230629	104500	63066000	92700	92700	92700	92700	0
486	20230629	104400	63066000	92700	92700	92700	92700	0
487	20230629	104300	63066000	92700	92700	92700	92700	7
488	20230629	104200	62417100	92700	92700	92700	92700	0
489	20230629	104100	62417100	92700	92800	92800	92500	205
490	20230629	104000	43442500	93300	93300	93300	93300	0
491	20230629	103900	43442500	93300	93300	93300	93300	0
492	20230629	103800	43442500	93300	93300	93300	93300	0
493	20230629	103700	43442500	93300	93200	93300	93200	2
494	20230629	103600	43256000	93000	93000	93000	93000	109
495	20230629	103500	33119000	93100	93300	93300	93100	44
496	20230629	103400	29020800	93800	93800	93800	93800	0
497	20230629	103300	29020800	93800	93800	93800	93800	0
498	20230629	103200	29020800	93800	93800	93800	93800	0
499	20230629	103100	29020800	93800	93800	93800	93800	0
500	20230629	103000	29020800	93800	93800	93800	93800	0
501	20230629	102900	29020800	93800	93800	93800	93800	0
502	20230629	102800	29020800	93800	93800	93800	93800	0
503	20230629	102700	29020800	93800	93800	93800	93800	0
504	20230629	102600	29020800	93800	93800	93800	93800	0
505	20230629	102500	29020800	93800	93800	93800	93800	0
506	20230629	102400	29020800	93800	93800	93800	93800	0
507	20230629	102300	29020800	93800	93800	93800	93800	0
508	20230629	102200	29020800	93800	93800	93800	93800	0
509	20230629	102100	29020800	93800	93800	93800	93800	1
510	20230629	102000	28927000	93700	93700	93700	93700	30
511	20230629	101900	26116000	93900	93900	93900	93900	0
512	20230629	101800	26116000	93900	93900	93900	93900	0
513	20230629	101700	26116000	93900	93900	93900	93900	1
514	20230629	101600	26022100	94000	94000	94000	94000	0
515	20230629	101500	26022100	94000	94000	94000	94000	0
516	20230629	101400	26022100	94000	94000	94000	94000	0
517	20230629	101300	26022100	94000	94000	94000	94000	0
518	20230629	101200	26022100	94000	94000	94000	94000	0
519	20230629	101100	26022100	94000	94000	94000	94000	0
520	20230629	101000	26022100	94000	94000	94000	94000	0
521	20230629	100900	26022100	94000	94000	94000	94000	0
522	20230629	100800	26022100	94000	94000	94000	94000	0
523	20230629	100700	26022100	94000	94000	94000	94000	0
524	20230629	100600	26022100	94000	94000	94000	94000	0
525	20230629	100500	26022100	94000	94000	94000	94000	0
526	20230629	100400	26022100	94000	94000	94000	94000	0
527	20230629	100300	26022100	94000	94000	94000	94000	0
528	20230629	100200	26022100	94000	94000	94000	94000	0
529	20230629	100100	26022100	94000	93800	94000	93800	3
530	20230629	100000	25740400	93800	93800	93800	93800	1
531	20230629	095900	25646600	93200	93300	93300	93200	7
532	20230629	095800	24994100	93800	93800	93800	93800	0
533	20230629	095700	24994100	93800	93800	93800	93800	0
534	20230629	095600	24994100	93800	93800	93800	93800	0
535	20230629	095500	24994100	93800	93800	93800	93800	0
536	20230629	095400	24994100	93800	93800	93800	93800	0
537	20230629	095300	24994100	93800	93800	93800	93800	1
538	20230629	095200	24900300	94000	94000	94000	94000	0
539	20230629	095100	24900300	94000	94000	94000	94000	0
540	20230629	095000	24900300	94000	94000	94000	94000	0
541	20230629	094900	24900300	94000	94000	94000	93300	36
542	20230629	094800	21540100	93300	93300	93300	93300	1
543	20230629	094700	21446800	94300	94300	94300	94300	0
544	20230629	094600	21446800	94300	94300	94300	94300	0
545	20230629	094500	21446800	94300	94300	94300	94300	0
546	20230629	094400	21446800	94300	94300	94300	94300	0
547	20230629	094300	21446800	94300	94300	94300	94300	0
548	20230629	094200	21446800	94300	94300	94300	94300	0
549	20230629	094100	21446800	94300	94300	94300	94300	0
550	20230629	094000	21446800	94300	94300	94300	94300	0
551	20230629	093900	21446800	94300	94300	94300	94300	0
552	20230629	093800	21446800	94300	94300	94300	94300	0
553	20230629	093700	21446800	94300	94300	94300	94300	0
554	20230629	093600	21446800	94300	94300	94300	94300	0
555	20230629	093500	21446800	94300	94300	94300	94300	0
556	20230629	093400	21446800	94300	93400	94300	93200	12
557	20230629	093300	20325500	94300	94300	94300	94300	0
558	20230629	093200	20325500	94300	94200	94300	94200	2
559	20230629	093100	20137000	94300	94300	94300	94300	0
560	20230629	093000	20137000	94300	93500	94300	93500	13
561	20230629	092900	18917900	93500	93500	93500	93500	5
562	20230629	092800	18450400	93500	93500	93500	93500	39
563	20230629	092700	14803900	93500	93500	93500	93500	19
564	20230629	092600	13027400	94300	94300	94300	94300	10
565	20230629	092500	12084400	94400	94400	94400	94400	0
566	20230629	092400	12084400	94400	93600	94400	93600	6
567	20230629	092300	11521300	93600	93800	93800	93600	26
568	20230629	092200	9087500	94600	94600	94600	94600	0
569	20230629	092100	9087500	94600	94600	94600	94600	0
570	20230629	092000	9087500	94600	94600	94600	94600	0
571	20230629	091900	9087500	94600	94600	94600	94600	1
572	20230629	091800	8992900	93800	94000	94000	93800	10
573	20230629	091700	8054400	94900	94900	94900	94900	0
574	20230629	091600	8054400	94900	94900	94900	94900	0
575	20230629	091500	8054400	94900	94900	94900	94900	0
576	20230629	091400	8054400	94900	94900	94900	94900	50
577	20230629	091300	3309400	94900	94900	94900	94900	0
578	20230629	091200	3309400	94900	94900	94900	94900	1
579	20230629	091100	3214500	95600	95600	95600	95600	0
580	20230629	091000	3214500	95600	95600	95600	95600	0
581	20230629	090900	3214500	95600	95600	95600	95600	0
582	20230629	090800	3214500	95600	95600	95600	95600	0
583	20230629	090700	3214500	95600	95600	95600	95600	0
584	20230629	090600	3214500	95600	95600	95600	95600	0
585	20230629	090500	3214500	95600	95600	95600	95600	1
586	20230629	090400	3118900	95800	95800	95800	95800	0
587	20230629	090300	3118900	95800	93800	95800	93800	9
588	20230629	090200	2268700	95900	95900	95900	95900	1
589	20230629	090100	2172800	96000	94400	96000	94400	20
590	20230629	090000	283200	94400	94400	94400	94400	3