KissMeData/008870/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	184700	201129900	92000	92000	92000	92000	20
3	20230703	184600	201129900	92000	92000	92000	92000	0
4	20230703	184500	201129900	92000	92000	92000	92000	0
5	20230703	184400	201129900	92000	92000	92000	92000	0
6	20230703	184300	201129900	92000	92000	92000	92000	0
7	20230703	184200	201129900	92000	92000	92000	92000	0
8	20230703	184100	201129900	92000	92000	92000	92000	0
9	20230703	184000	201129900	92000	92000	92000	92000	0
10	20230703	183900	201129900	92000	92000	92000	92000	0
11	20230703	183800	201129900	92000	92000	92000	92000	0
12	20230703	183700	201129900	92000	92000	92000	92000	0
13	20230703	183600	201129900	92000	92000	92000	92000	0
14	20230703	183500	201129900	92000	92000	92000	92000	0
15	20230703	183400	201129900	92000	92000	92000	92000	0
16	20230703	183300	201129900	92000	92000	92000	92000	0
17	20230703	183200	201129900	92000	92000	92000	92000	0
18	20230703	183100	201129900	92000	92000	92000	92000	0
19	20230703	183000	201129900	92000	92000	92000	92000	0
20	20230703	182900	201129900	92000	92000	92000	92000	0
21	20230703	182800	201129900	92000	92000	92000	92000	0
22	20230703	182700	201129900	92000	92000	92000	92000	0
23	20230703	182600	201129900	92000	92000	92000	92000	0
24	20230703	182500	201129900	92000	92000	92000	92000	0
25	20230703	182400	201129900	92000	92000	92000	92000	0
26	20230703	182300	201129900	92000	92000	92000	92000	0
27	20230703	182200	201129900	92000	92000	92000	92000	0
28	20230703	182100	201129900	92000	92000	92000	92000	0
29	20230703	182000	201129900	92000	92000	92000	92000	0
30	20230703	181900	201129900	92000	92000	92000	92000	0
31	20230703	181800	201129900	92000	92000	92000	92000	0
32	20230703	181700	201129900	92000	92000	92000	92000	20
33	20230703	181600	201129900	92000	92000	92000	92000	0
34	20230703	181500	201129900	92000	92000	92000	92000	0
35	20230703	181400	201129900	92000	92000	92000	92000	0
36	20230703	181300	201129900	92000	92000	92000	92000	0
37	20230703	181200	201129900	92000	92000	92000	92000	0
38	20230703	181100	201129900	92000	92000	92000	92000	0
39	20230703	181000	201129900	92000	92000	92000	92000	0
40	20230703	180900	201129900	92000	92000	92000	92000	0
41	20230703	180800	201129900	92000	92000	92000	92000	0
42	20230703	180700	201129900	92000	92000	92000	92000	0
43	20230703	180600	201129900	92000	92000	92000	92000	0
44	20230703	180500	201129900	92000	92000	92000	92000	0
45	20230703	180400	201129900	92000	92000	92000	92000	0
46	20230703	180300	201129900	92000	92000	92000	92000	0
47	20230703	180200	201129900	92000	92000	92000	92000	0
48	20230703	180100	201129900	92000	92000	92000	92000	0
49	20230703	180000	201129900	92000	92000	92000	92000	0
50	20230703	175900	201129900	92000	92000	92000	92000	0
51	20230703	175800	201129900	92000	92000	92000	92000	0
52	20230703	175700	201129900	92000	92000	92000	92000	0
53	20230703	175600	201129900	92000	92000	92000	92000	0
54	20230703	175500	201129900	92000	92000	92000	92000	0
55	20230703	175400	201129900	92000	92000	92000	92000	0
56	20230703	175300	201129900	92000	92000	92000	92000	0
57	20230703	175200	201129900	92000	92000	92000	92000	0
58	20230703	175100	201129900	92000	92000	92000	92000	0
59	20230703	175000	201129900	92000	92000	92000	92000	0
60	20230703	174900	201129900	92000	92000	92000	92000	0
61	20230703	174800	201129900	92000	92000	92000	92000	0
62	20230703	174700	201129900	92000	92000	92000	92000	20
63	20230703	174600	201129900	92000	92000	92000	92000	0
64	20230703	174500	201129900	92000	92000	92000	92000	0
65	20230703	174400	201129900	92000	92000	92000	92000	0
66	20230703	174300	201129900	92000	92000	92000	92000	0
67	20230703	174200	201129900	92000	92000	92000	92000	0
68	20230703	174100	201129900	92000	92000	92000	92000	0
69	20230703	174000	201129900	92000	92000	92000	92000	0
70	20230703	173900	201129900	92000	92000	92000	92000	0
71	20230703	173800	201129900	92000	92000	92000	92000	0
72	20230703	173700	201129900	92000	92000	92000	92000	0
73	20230703	173600	201129900	92000	92000	92000	92000	0
74	20230703	173500	201129900	92000	92000	92000	92000	0
75	20230703	173400	201129900	92000	92000	92000	92000	0
76	20230703	173300	201129900	92000	92000	92000	92000	0
77	20230703	173200	201129900	92000	92000	92000	92000	0
78	20230703	173100	201129900	92000	92000	92000	92000	0
79	20230703	173000	201129900	92000	92000	92000	92000	0
80	20230703	172900	201129900	92000	92000	92000	92000	0
81	20230703	172800	201129900	92000	92000	92000	92000	0
82	20230703	172700	201129900	92000	92000	92000	92000	0
83	20230703	172600	201129900	92000	92000	92000	92000	0
84	20230703	172500	201129900	92000	92000	92000	92000	0
85	20230703	172400	201129900	92000	92000	92000	92000	0
86	20230703	172300	201129900	92000	92000	92000	92000	0
87	20230703	172200	201129900	92000	92000	92000	92000	0
88	20230703	172100	201129900	92000	92000	92000	92000	0
89	20230703	172000	201129900	92000	92000	92000	92000	0
90	20230703	171900	201129900	92000	92000	92000	92000	0
91	20230703	171800	201129900	92000	92000	92000	92000	0
92	20230703	171700	201129900	92000	92000	92000	92000	20
93	20230703	171600	201129900	92000	92000	92000	92000	0
94	20230703	171500	201129900	92000	92000	92000	92000	0
95	20230703	171400	201129900	92000	92000	92000	92000	0
96	20230703	171300	201129900	92000	92000	92000	92000	0
97	20230703	171200	201129900	92000	92000	92000	92000	0
98	20230703	171100	201129900	92000	92000	92000	92000	0
99	20230703	171000	201129900	92000	92000	92000	92000	0
100	20230703	170900	201129900	92000	92000	92000	92000	0
101	20230703	170800	201129900	92000	92000	92000	92000	0
102	20230703	170700	201129900	92000	92000	92000	92000	0
103	20230703	170600	201129900	92000	92000	92000	92000	0
104	20230703	170500	201129900	92000	92000	92000	92000	0
105	20230703	170400	201129900	92000	92000	92000	92000	0
106	20230703	170300	201129900	92000	92000	92000	92000	0
107	20230703	170200	201129900	92000	92000	92000	92000	0
108	20230703	170100	201129900	92000	92000	92000	92000	0
109	20230703	170000	201129900	92000	92000	92000	92000	0
110	20230703	165900	201129900	92000	92000	92000	92000	0
111	20230703	165800	201129900	92000	92000	92000	92000	0
112	20230703	165700	201129900	92000	92000	92000	92000	0
113	20230703	165600	201129900	92000	92000	92000	92000	0
114	20230703	165500	201129900	92000	92000	92000	92000	0
115	20230703	165400	201129900	92000	92000	92000	92000	0
116	20230703	165300	201129900	92000	92000	92000	92000	0
117	20230703	165200	201129900	92000	92000	92000	92000	0
118	20230703	165100	201129900	92000	92000	92000	92000	0
119	20230703	165000	201129900	92000	92000	92000	92000	0
120	20230703	164900	201129900	92000	92000	92000	92000	0
121	20230703	164800	201129900	92000	92000	92000	92000	0
122	20230703	164700	201129900	92000	92000	92000	92000	20
123	20230703	164600	201129900	92000	92000	92000	92000	0
124	20230703	164500	201129900	92000	92000	92000	92000	0
125	20230703	164400	201129900	92000	92000	92000	92000	0
126	20230703	164300	201129900	92000	92000	92000	92000	0
127	20230703	164200	201129900	92000	92000	92000	92000	0
128	20230703	164100	201129900	92000	92000	92000	92000	0
129	20230703	164000	201129900	92000	92000	92000	92000	0
130	20230703	163900	201129900	92000	92000	92000	92000	0
131	20230703	163800	201129900	92000	92000	92000	92000	0
132	20230703	163700	201129900	92000	92000	92000	92000	0
133	20230703	163600	201129900	92000	92000	92000	92000	0
134	20230703	163500	201129900	92000	92000	92000	92000	0
135	20230703	163400	201129900	92000	92000	92000	92000	0
136	20230703	163300	201129900	92000	92000	92000	92000	0
137	20230703	163200	201129900	92000	92000	92000	92000	0
138	20230703	163100	201129900	92000	92000	92000	92000	0
139	20230703	163000	201129900	92000	92000	92000	92000	0
140	20230703	162900	201129900	92000	92000	92000	92000	0
141	20230703	162800	201129900	92000	92000	92000	92000	0
142	20230703	162700	201129900	92000	92000	92000	92000	0
143	20230703	162600	201129900	92000	92000	92000	92000	0
144	20230703	162500	201129900	92000	92000	92000	92000	0
145	20230703	162400	201129900	92000	92000	92000	92000	0
146	20230703	162300	201129900	92000	92000	92000	92000	0
147	20230703	162200	201129900	92000	92000	92000	92000	0
148	20230703	162100	201129900	92000	92000	92000	92000	0
149	20230703	162000	201129900	92000	92000	92000	92000	0
150	20230703	161900	201129900	92000	92000	92000	92000	0
151	20230703	161800	201129900	92000	92000	92000	92000	0
152	20230703	161700	201129900	92000	92000	92000	92000	20
153	20230703	161600	201129900	92000	92000	92000	92000	0
154	20230703	161500	201129900	92000	92000	92000	92000	0
155	20230703	161400	201129900	92000	92000	92000	92000	0
156	20230703	161300	201129900	92000	92000	92000	92000	0
157	20230703	161200	201129900	92000	92000	92000	92000	0
158	20230703	161100	201129900	92000	92000	92000	92000	0
159	20230703	161000	201129900	92000	92000	92000	92000	0
160	20230703	160900	201129900	92000	92000	92000	92000	0
161	20230703	160800	201129900	92000	92000	92000	92000	0
162	20230703	160700	201129900	92000	92000	92000	92000	0
163	20230703	160600	201129900	92000	92000	92000	92000	0
164	20230703	160500	201129900	92000	92000	92000	92000	0
165	20230703	160400	201129900	92000	92000	92000	92000	0
166	20230703	160300	201129900	92000	92000	92000	92000	0
167	20230703	160200	201129900	92000	92000	92000	92000	0
168	20230703	160100	201129900	92000	92000	92000	92000	0
169	20230703	160000	201129900	92000	92000	92000	92000	0
170	20230703	155900	201129900	92000	92000	92000	92000	0
171	20230703	155800	201129900	92000	92000	92000	92000	0
172	20230703	155700	201129900	92000	92000	92000	92000	0
173	20230703	155600	201129900	92000	92000	92000	92000	0
174	20230703	155500	201129900	92000	92000	92000	92000	0
175	20230703	155400	201129900	92000	92000	92000	92000	0
176	20230703	155300	201129900	92000	92000	92000	92000	0
177	20230703	155200	201129900	92000	92000	92000	92000	0
178	20230703	155100	201129900	92000	92000	92000	92000	0
179	20230703	155000	201129900	92000	92000	92000	92000	0
180	20230703	154900	201129900	92000	92000	92000	92000	0
181	20230703	154800	201129900	92000	92000	92000	92000	0
182	20230703	154700	201129900	92000	92000	92000	92000	20
183	20230703	154600	201129900	92000	92000	92000	92000	0
184	20230703	154500	201129900	92000	92000	92000	92000	0
185	20230703	154400	201129900	92000	92000	92000	92000	0
186	20230703	154300	201129900	92000	92000	92000	92000	0
187	20230703	154200	201129900	92000	92000	92000	92000	0
188	20230703	154100	201129900	92000	92000	92000	92000	0
189	20230703	154000	201129900	92000	92000	92000	92000	0
190	20230703	153900	201129900	92000	92000	92000	92000	0
191	20230703	153800	201129900	92000	92000	92000	92000	0
192	20230703	153700	201129900	92000	92000	92000	92000	0
193	20230703	153600	201129900	92000	92000	92000	92000	0
194	20230703	153500	201129900	92000	92000	92000	92000	0
195	20230703	153400	201129900	92000	92000	92000	92000	0
196	20230703	153300	201129900	92000	92000	92000	92000	0
197	20230703	153200	201129900	92000	92000	92000	92000	0
198	20230703	153100	201129900	92000	92000	92000	92000	0
199	20230703	153000	201129900	92000	92000	92000	92000	20
200	20230703	152900	199289900	91800	91800	91800	91800	0
201	20230703	152800	199289900	91800	91800	91800	91800	0
202	20230703	152700	199289900	91800	91800	91800	91800	0
203	20230703	152600	199289900	91800	91800	91800	91800	0
204	20230703	152500	199289900	91800	91800	91800	91800	0
205	20230703	152400	199289900	91800	91800	91800	91800	0
206	20230703	152300	199289900	91800	91800	91800	91800	0
207	20230703	152200	199289900	91800	91800	91800	91800	0
208	20230703	152100	199289900	91800	91800	91800	91800	0
209	20230703	152000	199289900	91800	91800	91800	91800	0
210	20230703	151900	199289900	91800	91800	91800	91800	0
211	20230703	151800	199289900	91800	91800	91800	91800	0
212	20230703	151700	199289900	91800	91800	91800	91800	0
213	20230703	151600	199289900	91800	91800	91800	91800	0
214	20230703	151500	199289900	91800	91800	91800	91800	0
215	20230703	151400	199289900	91800	91800	91800	91800	0
216	20230703	151300	199289900	91800	91800	91800	91800	1
217	20230703	151200	199198100	91000	91000	91000	91000	0
218	20230703	151100	199198100	91000	91400	91800	91000	29
219	20230703	151000	196551100	91400	91400	91400	91400	3
220	20230703	150900	196276900	91800	91800	91800	91800	0
221	20230703	150800	196276900	91800	91700	91800	91700	2
222	20230703	150700	196093400	91400	91400	91400	91400	0
223	20230703	150600	196093400	91400	91400	91400	91400	0
224	20230703	150500	196093400	91400	91300	91700	91300	164
225	20230703	150400	181103900	91400	91400	91400	91400	0
226	20230703	150300	181103900	91400	91400	91400	91400	0
227	20230703	150200	181103900	91400	91400	91400	91400	0
228	20230703	150100	181103900	91400	91400	91400	91400	0
229	20230703	150000	181103900	91400	91400	91400	91400	0
230	20230703	145900	181103900	91400	91400	91400	91400	0
231	20230703	145800	181103900	91400	91400	91400	91400	0
232	20230703	145700	181103900	91400	91400	91400	91400	0
233	20230703	145600	181103900	91400	91400	91400	91400	0
234	20230703	145500	181103900	91400	91400	91400	91400	0
235	20230703	145400	181103900	91400	91400	91400	91400	0
236	20230703	145300	181103900	91400	91400	91400	91400	0
237	20230703	145200	181103900	91400	91400	91400	91400	0
238	20230703	145100	181103900	91400	91400	91400	91400	0
239	20230703	145000	181103900	91400	91400	91400	91400	0
240	20230703	144900	181103900	91400	91400	91400	91400	0
241	20230703	144800	181103900	91400	91400	91400	91400	0
242	20230703	144700	181103900	91400	91400	91400	91400	0
243	20230703	144600	181103900	91400	91400	91400	91400	0
244	20230703	144500	181103900	91400	91400	91400	91400	0
245	20230703	144400	181103900	91400	91400	91400	91400	0
246	20230703	144300	181103900	91400	91400	91400	91400	0
247	20230703	144200	181103900	91400	91400	91400	91400	0
248	20230703	144100	181103900	91400	91400	91400	91400	0
249	20230703	144000	181103900	91400	91400	91400	91400	0
250	20230703	143900	181103900	91400	91400	91400	91400	0
251	20230703	143800	181103900	91400	91400	91400	91400	0
252	20230703	143700	181103900	91400	91400	91400	91400	0
253	20230703	143600	181103900	91400	91400	91400	91400	0
254	20230703	143500	181103900	91400	91400	91400	91400	0
255	20230703	143400	181103900	91400	91400	91400	91400	0
256	20230703	143300	181103900	91400	91400	91400	91400	0
257	20230703	143200	181103900	91400	91400	91400	91400	0
258	20230703	143100	181103900	91400	91400	91400	91400	0
259	20230703	143000	181103900	91400	91400	91400	91400	0
260	20230703	142900	181103900	91400	91400	91400	91400	0
261	20230703	142800	181103900	91400	91400	91400	91400	0
262	20230703	142700	181103900	91400	91400	91400	91400	0
263	20230703	142600	181103900	91400	91400	91400	91400	0
264	20230703	142500	181103900	91400	91100	91400	91100	3
265	20230703	142400	180830100	91400	91100	91400	91100	7
266	20230703	142300	180192100	91500	91500	91500	91500	0
267	20230703	142200	180192100	91500	91500	91500	91500	0
268	20230703	142100	180192100	91500	91500	91500	91500	0
269	20230703	142000	180192100	91500	91500	91500	91500	0
270	20230703	141900	180192100	91500	91500	91500	91500	0
271	20230703	141800	180192100	91500	91500	91500	91500	0
272	20230703	141700	180192100	91500	91500	91500	91500	0
273	20230703	141600	180192100	91500	91500	91500	91500	0
274	20230703	141500	180192100	91500	91500	91500	91500	0
275	20230703	141400	180192100	91500	91500	91500	91500	0
276	20230703	141300	180192100	91500	91500	91500	91500	0
277	20230703	141200	180192100	91500	91500	91500	91500	0
278	20230703	141100	180192100	91500	91500	91500	91500	0
279	20230703	141000	180192100	91500	91500	91500	91500	0
280	20230703	140900	180192100	91500	91500	91500	91500	0
281	20230703	140800	180192100	91500	91500	91500	91500	0
282	20230703	140700	180192100	91500	91500	91500	91500	0
283	20230703	140600	180192100	91500	91500	91500	91500	0
284	20230703	140500	180192100	91500	91500	91500	91500	0
285	20230703	140400	180192100	91500	91500	91500	91500	0
286	20230703	140300	180192100	91500	91500	91500	91500	0
287	20230703	140200	180192100	91500	91500	91500	91500	0
288	20230703	140100	180192100	91500	91500	91500	91500	0
289	20230703	140000	180192100	91500	91500	91500	91500	1
290	20230703	135900	180100600	91000	91000	91000	91000	0
291	20230703	135800	180100600	91000	91000	91000	91000	0
292	20230703	135700	180100600	91000	91000	91000	91000	19
293	20230703	135600	178371600	91500	91500	91500	91500	0
294	20230703	135500	178371600	91500	91500	91500	91500	1
295	20230703	135400	178280100	91600	91600	91600	91600	0
296	20230703	135300	178280100	91600	91600	91600	91600	0
297	20230703	135200	178280100	91600	91600	91600	91600	0
298	20230703	135100	178280100	91600	91600	91600	91600	0
299	20230703	135000	178280100	91600	91600	91600	91600	0
300	20230703	134900	178280100	91600	91600	91600	91600	0
301	20230703	134800	178280100	91600	91100	91600	91000	71
302	20230703	134700	171816500	91100	91700	91700	91100	97
303	20230703	134600	162978400	91700	91700	91700	91700	2
304	20230703	134500	162795000	91200	91200	91200	91200	30
305	20230703	134400	160059000	91900	91900	91900	91900	0
306	20230703	134300	160059000	91900	91900	91900	91900	1
307	20230703	134200	159967100	91300	91300	91300	91300	0
308	20230703	134100	159967100	91300	91300	91300	91300	16
309	20230703	134000	158506300	92000	92000	92000	92000	0
310	20230703	133900	158506300	92000	92000	92000	92000	0
311	20230703	133800	158506300	92000	92000	92000	92000	0
312	20230703	133700	158506300	92000	92000	92000	92000	0
313	20230703	133600	158506300	92000	91400	92000	91000	203
314	20230703	133500	140016800	92100	92100	92100	92100	0
315	20230703	133400	140016800	92100	92100	92100	92100	0
316	20230703	133300	140016800	92100	92100	92100	92100	0
317	20230703	133200	140016800	92100	92100	92100	92100	0
318	20230703	133100	140016800	92100	92100	92100	92100	0
319	20230703	133000	140016800	92100	92100	92100	92100	0
320	20230703	132900	140016800	92100	92100	92100	92100	0
321	20230703	132800	140016800	92100	92100	92100	92100	0
322	20230703	132700	140016800	92100	92100	92100	92100	0
323	20230703	132600	140016800	92100	91600	92100	91400	30
324	20230703	132500	137271300	92100	92100	92100	92100	0
325	20230703	132400	137271300	92100	92100	92100	92100	0
326	20230703	132300	137271300	92100	92100	92100	92100	0
327	20230703	132200	137271300	92100	92100	92100	92100	0
328	20230703	132100	137271300	92100	92100	92100	92100	3
329	20230703	132000	136995000	92200	92200	92200	92200	0
330	20230703	131900	136995000	92200	92200	92200	92200	0
331	20230703	131800	136995000	92200	92200	92200	92200	0
332	20230703	131700	136995000	92200	92200	92200	92200	0
333	20230703	131600	136995000	92200	92200	92200	92200	0
334	20230703	131500	136995000	92200	92200	92200	92200	0
335	20230703	131400	136995000	92200	92100	92200	92100	2
336	20230703	131300	136810700	91700	91700	91700	91700	0
337	20230703	131200	136810700	91700	91700	91700	91700	19
338	20230703	131100	135068400	91700	91700	91700	91700	11
339	20230703	131000	134059700	91800	91800	91800	91800	1
340	20230703	130900	133967900	92300	92300	92300	92300	0
341	20230703	130800	133967900	92300	91900	92300	91900	2
342	20230703	130700	133783700	91800	91900	91900	91800	31
343	20230703	130600	130936000	92300	92300	92300	92300	0
344	20230703	130500	130936000	92300	92300	92300	92300	1
345	20230703	130400	130843700	91900	91900	91900	91900	1
346	20230703	130300	130751800	92500	92500	92500	92500	0
347	20230703	130200	130751800	92500	92500	92500	92500	0
348	20230703	130100	130751800	92500	92500	92500	92500	0
349	20230703	130000	130751800	92500	92500	92500	92500	0
350	20230703	125900	130751800	92500	92500	92500	92500	0
351	20230703	125800	130751800	92500	92500	92500	92500	0
352	20230703	125700	130751800	92500	92500	92500	92500	0
353	20230703	125600	130751800	92500	92500	92500	92500	0
354	20230703	125500	130751800	92500	92500	92500	92500	0
355	20230703	125400	130751800	92500	92500	92500	92500	0
356	20230703	125300	130751800	92500	92500	92500	92500	0
357	20230703	125200	130751800	92500	92500	92500	92500	0
358	20230703	125100	130751800	92500	92500	92500	92500	0
359	20230703	125000	130751800	92500	92500	92500	92500	0
360	20230703	124900	130751800	92500	92500	92500	92500	0
361	20230703	124800	130751800	92500	92500	92500	92500	0
362	20230703	124700	130751800	92500	92500	92500	92500	0
363	20230703	124600	130751800	92500	92500	92500	92500	0
364	20230703	124500	130751800	92500	92500	92500	92500	0
365	20230703	124400	130751800	92500	92500	92500	92500	0
366	20230703	124300	130751800	92500	92500	92500	92500	3
367	20230703	124200	130474300	92500	92500	92500	92500	0
368	20230703	124100	130474300	92500	92500	92500	92500	0
369	20230703	124000	130474300	92500	92500	92500	92500	0
370	20230703	123900	130474300	92500	92500	92500	92500	0
371	20230703	123800	130474300	92500	92500	92500	92500	0
372	20230703	123700	130474300	92500	92500	92500	92500	0
373	20230703	123600	130474300	92500	91800	92500	91800	5
374	20230703	123500	130014000	92600	92600	92600	92600	1
375	20230703	123400	129921400	92500	92500	92500	92500	0
376	20230703	123300	129921400	92500	92500	92500	92500	0
377	20230703	123200	129921400	92500	92500	92500	92500	0
378	20230703	123100	129921400	92500	92400	92500	92400	27
379	20230703	123000	127424000	92500	92500	92500	92500	0
380	20230703	122900	127424000	92500	92500	92500	92500	0
381	20230703	122800	127424000	92500	92500	92500	92500	0
382	20230703	122700	127424000	92500	92500	92500	92500	0
383	20230703	122600	127424000	92500	92500	92500	92500	0
384	20230703	122500	127424000	92500	92500	92500	92500	0
385	20230703	122400	127424000	92500	92500	92500	92500	0
386	20230703	122300	127424000	92500	92500	92500	92500	0
387	20230703	122200	127424000	92500	92500	92500	92500	0
388	20230703	122100	127424000	92500	92500	92500	92500	0
389	20230703	122000	127424000	92500	92500	92500	92500	0
390	20230703	121900	127424000	92500	92500	92500	92500	0
391	20230703	121800	127424000	92500	92500	92500	92500	0
392	20230703	121700	127424000	92500	92500	92500	92500	8
393	20230703	121600	126684000	92600	92600	92600	92600	0
394	20230703	121500	126684000	92600	92600	92600	92600	0
395	20230703	121400	126684000	92600	92600	92600	92600	0
396	20230703	121300	126684000	92600	92600	92600	92600	0
397	20230703	121200	126684000	92600	92600	92600	92600	0
398	20230703	121100	126684000	92600	92600	92600	92600	0
399	20230703	121000	126684000	92600	92600	92600	92600	0
400	20230703	120900	126684000	92600	92600	92600	92600	0
401	20230703	120800	126684000	92600	92600	92600	92600	0
402	20230703	120700	126684000	92600	92600	92600	92600	0
403	20230703	120600	126684000	92600	92600	92600	92600	0
404	20230703	120500	126684000	92600	92600	92600	92600	3
405	20230703	120400	126406200	92600	92600	92600	92600	0
406	20230703	120300	126406200	92600	92600	92600	92600	0
407	20230703	120200	126406200	92600	92600	92600	92600	0
408	20230703	120100	126406200	92600	92600	92600	92600	0
409	20230703	120000	126406200	92600	92600	92600	92600	0
410	20230703	115900	126406200	92600	92600	92600	92600	0
411	20230703	115800	126406200	92600	92600	92600	92600	0
412	20230703	115700	126406200	92600	92600	92600	92600	0
413	20230703	115600	126406200	92600	92600	92600	92600	0
414	20230703	115500	126406200	92600	92600	92600	91700	6
415	20230703	115400	125853300	92500	92500	92500	92500	3
416	20230703	115300	125575800	92500	92500	92500	92500	0
417	20230703	115200	125575800	92500	92500	92500	92500	0
418	20230703	115100	125575800	92500	92500	92500	92500	0
419	20230703	115000	125575800	92500	92500	92500	92500	0
420	20230703	114900	125575800	92500	92500	92500	92500	0
421	20230703	114800	125575800	92500	92500	92500	92500	0
422	20230703	114700	125575800	92500	92500	92500	92500	0
423	20230703	114600	125575800	92500	92500	92500	92500	1
424	20230703	114500	125483300	91600	92000	92000	91600	17
425	20230703	114400	123921700	92600	92600	92600	92600	0
426	20230703	114300	123921700	92600	92600	92600	92600	0
427	20230703	114200	123921700	92600	92600	92600	92600	0
428	20230703	114100	123921700	92600	92600	92600	92600	0
429	20230703	114000	123921700	92600	92600	92600	92600	0
430	20230703	113900	123921700	92600	92400	92600	92400	18
431	20230703	113800	122258300	92600	92600	92600	92600	0
432	20230703	113700	122258300	92600	92600	92600	92600	0
433	20230703	113600	122258300	92600	92600	92600	92600	0
434	20230703	113500	122258300	92600	92600	92600	92600	0
435	20230703	113400	122258300	92600	92600	92600	92600	0
436	20230703	113300	122258300	92600	92600	92600	92600	0
437	20230703	113200	122258300	92600	92600	92600	92600	0
438	20230703	113100	122258300	92600	92600	92600	92600	0
439	20230703	113000	122258300	92600	92600	92600	92600	0
440	20230703	112900	122258300	92600	92600	92600	92600	0
441	20230703	112800	122258300	92600	92600	92600	92600	2
442	20230703	112700	122073100	92600	92600	92600	92600	0
443	20230703	112600	122073100	92600	92600	92600	92600	0
444	20230703	112500	122073100	92600	92600	92600	92600	0
445	20230703	112400	122073100	92600	92600	92600	92600	0
446	20230703	112300	122073100	92600	92600	92600	92600	0
447	20230703	112200	122073100	92600	92600	92600	92600	2
448	20230703	112100	121887900	92400	92400	92400	92400	7
449	20230703	112000	121241100	92400	92000	92400	92000	3
450	20230703	111900	120964300	92400	92000	92400	92000	3
451	20230703	111800	120687500	92700	92700	92700	92700	0
452	20230703	111700	120687500	92700	92700	92700	92700	0
453	20230703	111600	120687500	92700	92700	92700	92700	0
454	20230703	111500	120687500	92700	92700	92700	92700	0
455	20230703	111400	120687500	92700	92700	92700	92700	0
456	20230703	111300	120687500	92700	92700	92700	92700	0
457	20230703	111200	120687500	92700	92700	92700	92700	0
458	20230703	111100	120687500	92700	92700	92700	92700	0
459	20230703	111000	120687500	92700	92700	92700	92700	0
460	20230703	110900	120687500	92700	92700	92700	92700	0
461	20230703	110800	120687500	92700	92700	92700	92700	0
462	20230703	110700	120687500	92700	92700	92700	92700	0
463	20230703	110600	120687500	92700	92700	92700	92700	1
464	20230703	110500	120594800	92600	92500	92600	92500	12
465	20230703	110400	119483800	92600	92600	92600	92600	0
466	20230703	110300	119483800	92600	92600	92600	92600	0
467	20230703	110200	119483800	92600	92600	92600	92600	0
468	20230703	110100	119483800	92600	92600	92600	92600	0
469	20230703	110000	119483800	92600	92300	92600	92300	2
470	20230703	105900	119298900	92300	92300	92300	92300	0
471	20230703	105800	119298900	92300	92300	92300	92300	0
472	20230703	105700	119298900	92300	92300	92300	92300	0
473	20230703	105600	119298900	92300	91700	92300	91700	2
474	20230703	105500	119114900	91700	91700	91700	91700	9
475	20230703	105400	118289600	92300	92300	92300	92300	0
476	20230703	105300	118289600	92300	92300	92300	92300	0
477	20230703	105200	118289600	92300	92300	92300	92300	0
478	20230703	105100	118289600	92300	92300	92300	92300	0
479	20230703	105000	118289600	92300	92300	92300	92300	0
480	20230703	104900	118289600	92300	92300	92300	92300	0
481	20230703	104800	118289600	92300	92300	92300	92300	2
482	20230703	104700	118105000	91700	91700	91700	91700	0
483	20230703	104600	118105000	91700	91800	91800	91700	38
484	20230703	104500	114620300	92500	92500	92500	92500	0
485	20230703	104400	114620300	92500	92500	92500	92500	0
486	20230703	104300	114620300	92500	92500	92500	92500	0
487	20230703	104200	114620300	92500	92300	92500	92300	80
488	20230703	104100	107236000	91400	91700	91700	91400	20
489	20230703	104000	105407300	92600	92000	92600	92000	2
490	20230703	103900	105222700	92000	92100	92100	92000	19
491	20230703	103800	103473800	92700	92700	92700	92700	0
492	20230703	103700	103473800	92700	92700	92700	92700	0
493	20230703	103600	103473800	92700	92700	92700	92700	0
494	20230703	103500	103473800	92700	92700	92700	92700	0
495	20230703	103400	103473800	92700	92700	92700	92700	0
496	20230703	103300	103473800	92700	92700	92700	92700	0
497	20230703	103200	103473800	92700	92700	92700	92700	0
498	20230703	103100	103473800	92700	92700	92700	92700	0
499	20230703	103000	103473800	92700	92700	92700	92700	0
500	20230703	102900	103473800	92700	92700	92700	92700	0
501	20230703	102800	103473800	92700	92700	92700	92700	0
502	20230703	102700	103473800	92700	92700	92700	92700	5
503	20230703	102600	103010300	92700	92700	92700	92700	0
504	20230703	102500	103010300	92700	92600	92700	92600	6
505	20230703	102400	102454200	92700	92700	92700	92700	0
506	20230703	102300	102454200	92700	92700	92700	92700	0
507	20230703	102200	102454200	92700	92700	92700	92700	0
508	20230703	102100	102454200	92700	92700	92700	92700	0
509	20230703	102000	102454200	92700	92700	92700	92700	0
510	20230703	101900	102454200	92700	92700	92700	92700	0
511	20230703	101800	102454200	92700	92700	92700	92700	5
512	20230703	101700	101990700	92900	92900	92900	92900	0
513	20230703	101600	101990700	92900	92900	92900	92900	0
514	20230703	101500	101990700	92900	92900	92900	92900	0
515	20230703	101400	101990700	92900	92900	92900	92900	0
516	20230703	101300	101990700	92900	92900	92900	92900	0
517	20230703	101200	101990700	92900	92900	92900	92900	0
518	20230703	101100	101990700	92900	92900	92900	92900	0
519	20230703	101000	101990700	92900	92900	92900	92900	0
520	20230703	100900	101990700	92900	92900	92900	92900	0
521	20230703	100800	101990700	92900	92900	92900	92900	0
522	20230703	100700	101990700	92900	92900	92900	92900	0
523	20230703	100600	101990700	92900	92900	92900	92900	0
524	20230703	100500	101990700	92900	92900	92900	92900	0
525	20230703	100400	101990700	92900	92900	92900	92900	0
526	20230703	100300	101990700	92900	92900	92900	92900	0
527	20230703	100200	101990700	92900	92900	92900	92900	0
528	20230703	100100	101990700	92900	92900	92900	92900	0
529	20230703	100000	101990700	92900	92900	92900	92900	1
530	20230703	095900	101897800	92900	92800	92900	92800	30
531	20230703	095800	99111500	93000	93000	93000	93000	0
532	20230703	095700	99111500	93000	93000	93000	93000	0
533	20230703	095600	99111500	93000	92900	93000	92900	2
534	20230703	095500	98925600	92400	92400	92400	92400	0
535	20230703	095400	98925600	92400	92400	92400	92400	40
536	20230703	095300	95229600	93000	93000	93000	93000	0
537	20230703	095200	95229600	93000	93000	93000	93000	0
538	20230703	095100	95229600	93000	93000	93000	93000	7
539	20230703	095000	94578600	93000	93000	93000	93000	0
540	20230703	094900	94578600	93000	93000	93000	93000	1
541	20230703	094800	94485600	93000	93000	93000	93000	4
542	20230703	094700	94113600	92800	92700	92800	92700	35
543	20230703	094600	90866100	92800	92800	92800	92800	5
544	20230703	094500	90402100	92800	92800	92900	92800	36
545	20230703	094400	87060700	92800	92800	92800	92800	0
546	20230703	094300	87060700	92800	92800	92800	92800	0
547	20230703	094200	87060700	92800	92800	92800	92800	1
548	20230703	094100	86967900	92900	92900	92900	92900	5
549	20230703	094000	86503400	93000	93000	93000	93000	0
550	20230703	093900	86503400	93000	93000	93000	93000	0
551	20230703	093800	86503400	93000	93000	93000	93000	0
552	20230703	093700	86503400	93000	93000	93000	93000	0
553	20230703	093600	86503400	93000	93000	93000	93000	0
554	20230703	093500	86503400	93000	93000	93000	93000	0
555	20230703	093400	86503400	93000	93000	93000	93000	0
556	20230703	093300	86503400	93000	93000	93000	93000	0
557	20230703	093200	86503400	93000	93000	93000	93000	0
558	20230703	093100	86503400	93000	93000	93000	93000	0
559	20230703	093000	86503400	93000	93000	93000	93000	0
560	20230703	092900	86503400	93000	93000	93000	93000	0
561	20230703	092800	86503400	93000	92600	93000	92600	12
562	20230703	092700	85391500	93100	93100	93100	93100	0
563	20230703	092600	85391500	93100	93100	93100	93100	47
564	20230703	092500	81015800	93200	93200	93200	93200	0
565	20230703	092400	81015800	93200	93000	93200	93000	4
566	20230703	092300	80643600	93200	93200	93200	93200	0
567	20230703	092200	80643600	93200	92500	93200	92500	41
568	20230703	092100	76845500	92500	92500	92500	92500	41
569	20230703	092000	73053000	92500	92400	92500	92400	20
570	20230703	091900	71204000	92100	91900	92100	91900	103
571	20230703	091800	61726700	91900	91800	91900	91800	19
572	20230703	091700	59981300	92000	92100	92100	90700	56
573	20230703	091600	54884800	91000	91200	91200	91000	220
574	20230703	091500	34841200	91600	91600	91600	91600	124
575	20230703	091400	23482800	92200	91700	92200	91700	3
576	20230703	091300	23207200	91700	91600	91700	91600	52
577	20230703	091200	18439300	91000	91000	91000	91000	0
578	20230703	091100	18439300	91000	91100	91100	91000	129
579	20230703	091000	6699500	91000	91000	91000	91000	1
580	20230703	090900	6608500	90700	90800	90800	90700	3
581	20230703	090800	6336300	91600	91600	91600	91600	0
582	20230703	090700	6336300	91600	91600	91600	91600	0
583	20230703	090600	6336300	91600	91600	91600	91600	0
584	20230703	090500	6336300	91600	91600	91600	91600	0
585	20230703	090400	6336300	91600	91600	91600	91600	0
586	20230703	090300	6336300	91600	91600	91600	91600	0
587	20230703	090200	6336300	91600	91600	91600	91600	1
588	20230703	090100	6244700	90700	90700	90700	90700	0
589	20230703	090000	6244700	90700	90500	90700	90500	69