KissMeData/018670/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	185700	333464600	127100	127100	127100	127100	21
3	20230627	185600	333464600	127100	127100	127100	127100	0
4	20230627	185500	333464600	127100	127100	127100	127100	0
5	20230627	185400	333464600	127100	127100	127100	127100	0
6	20230627	185300	333464600	127100	127100	127100	127100	0
7	20230627	185200	333464600	127100	127100	127100	127100	0
8	20230627	185100	333464600	127100	127100	127100	127100	0
9	20230627	185000	333464600	127100	127100	127100	127100	0
10	20230627	184900	333464600	127100	127100	127100	127100	0
11	20230627	184800	333464600	127100	127100	127100	127100	0
12	20230627	184700	333464600	127100	127100	127100	127100	0
13	20230627	184600	333464600	127100	127100	127100	127100	0
14	20230627	184500	333464600	127100	127100	127100	127100	0
15	20230627	184400	333464600	127100	127100	127100	127100	0
16	20230627	184300	333464600	127100	127100	127100	127100	0
17	20230627	184200	333464600	127100	127100	127100	127100	0
18	20230627	184100	333464600	127100	127100	127100	127100	0
19	20230627	184000	333464600	127100	127100	127100	127100	0
20	20230627	183900	333464600	127100	127100	127100	127100	0
21	20230627	183800	333464600	127100	127100	127100	127100	0
22	20230627	183700	333464600	127100	127100	127100	127100	0
23	20230627	183600	333464600	127100	127100	127100	127100	0
24	20230627	183500	333464600	127100	127100	127100	127100	0
25	20230627	183400	333464600	127100	127100	127100	127100	0
26	20230627	183300	333464600	127100	127100	127100	127100	0
27	20230627	183200	333464600	127100	127100	127100	127100	0
28	20230627	183100	333464600	127100	127100	127100	127100	0
29	20230627	183000	333464600	127100	127100	127100	127100	0
30	20230627	182900	333464600	127100	127100	127100	127100	0
31	20230627	182800	333464600	127100	127100	127100	127100	0
32	20230627	182700	333464600	127100	127100	127100	127100	21
33	20230627	182600	333464600	127100	127100	127100	127100	0
34	20230627	182500	333464600	127100	127100	127100	127100	0
35	20230627	182400	333464600	127100	127100	127100	127100	0
36	20230627	182300	333464600	127100	127100	127100	127100	0
37	20230627	182200	333464600	127100	127100	127100	127100	0
38	20230627	182100	333464600	127100	127100	127100	127100	0
39	20230627	182000	333464600	127100	127100	127100	127100	0
40	20230627	181900	333464600	127100	127100	127100	127100	0
41	20230627	181800	333464600	127100	127100	127100	127100	0
42	20230627	181700	333464600	127100	127100	127100	127100	0
43	20230627	181600	333464600	127100	127100	127100	127100	0
44	20230627	181500	333464600	127100	127100	127100	127100	0
45	20230627	181400	333464600	127100	127100	127100	127100	0
46	20230627	181300	333464600	127100	127100	127100	127100	0
47	20230627	181200	333464600	127100	127100	127100	127100	0
48	20230627	181100	333464600	127100	127100	127100	127100	0
49	20230627	181000	333464600	127100	127100	127100	127100	0
50	20230627	180900	333464600	127100	127100	127100	127100	0
51	20230627	180800	333464600	127100	127100	127100	127100	0
52	20230627	180700	333464600	127100	127100	127100	127100	0
53	20230627	180600	333464600	127100	127100	127100	127100	0
54	20230627	180500	333464600	127100	127100	127100	127100	0
55	20230627	180400	333464600	127100	127100	127100	127100	0
56	20230627	180300	333464600	127100	127100	127100	127100	0
57	20230627	180200	333464600	127100	127100	127100	127100	0
58	20230627	180100	333464600	127100	127100	127100	127100	0
59	20230627	180000	333464600	127100	127100	127100	127100	0
60	20230627	175900	333464600	127100	127100	127100	127100	0
61	20230627	175800	333464600	127100	127100	127100	127100	0
62	20230627	175700	333464600	127100	127100	127100	127100	21
63	20230627	175600	333464600	127100	127100	127100	127100	0
64	20230627	175500	333464600	127100	127100	127100	127100	0
65	20230627	175400	333464600	127100	127100	127100	127100	0
66	20230627	175300	333464600	127100	127100	127100	127100	0
67	20230627	175200	333464600	127100	127100	127100	127100	0
68	20230627	175100	333464600	127100	127100	127100	127100	0
69	20230627	175000	333464600	127100	127100	127100	127100	0
70	20230627	174900	333464600	127100	127100	127100	127100	0
71	20230627	174800	333464600	127100	127100	127100	127100	0
72	20230627	174700	333464600	127100	127100	127100	127100	0
73	20230627	174600	333464600	127100	127100	127100	127100	0
74	20230627	174500	333464600	127100	127100	127100	127100	0
75	20230627	174400	333464600	127100	127100	127100	127100	0
76	20230627	174300	333464600	127100	127100	127100	127100	0
77	20230627	174200	333464600	127100	127100	127100	127100	0
78	20230627	174100	333464600	127100	127100	127100	127100	0
79	20230627	174000	333464600	127100	127100	127100	127100	0
80	20230627	173900	333464600	127100	127100	127100	127100	0
81	20230627	173800	333464600	127100	127100	127100	127100	0
82	20230627	173700	333464600	127100	127100	127100	127100	0
83	20230627	173600	333464600	127100	127100	127100	127100	0
84	20230627	173500	333464600	127100	127100	127100	127100	0
85	20230627	173400	333464600	127100	127100	127100	127100	0
86	20230627	173300	333464600	127100	127100	127100	127100	0
87	20230627	173200	333464600	127100	127100	127100	127100	0
88	20230627	173100	333464600	127100	127100	127100	127100	0
89	20230627	173000	333464600	127100	127100	127100	127100	0
90	20230627	172900	333464600	127100	127100	127100	127100	0
91	20230627	172800	333464600	127100	127100	127100	127100	0
92	20230627	172700	333464600	127100	127100	127100	127100	21
93	20230627	172600	333464600	127100	127100	127100	127100	0
94	20230627	172500	333464600	127100	127100	127100	127100	0
95	20230627	172400	333464600	127100	127100	127100	127100	0
96	20230627	172300	333464600	127100	127100	127100	127100	0
97	20230627	172200	333464600	127100	127100	127100	127100	0
98	20230627	172100	333464600	127100	127100	127100	127100	0
99	20230627	172000	333464600	127100	127100	127100	127100	0
100	20230627	171900	333464600	127100	127100	127100	127100	0
101	20230627	171800	333464600	127100	127100	127100	127100	0
102	20230627	171700	333464600	127100	127100	127100	127100	0
103	20230627	171600	333464600	127100	127100	127100	127100	0
104	20230627	171500	333464600	127100	127100	127100	127100	0
105	20230627	171400	333464600	127100	127100	127100	127100	0
106	20230627	171300	333464600	127100	127100	127100	127100	0
107	20230627	171200	333464600	127100	127100	127100	127100	0
108	20230627	171100	333464600	127100	127100	127100	127100	0
109	20230627	171000	333464600	127100	127100	127100	127100	0
110	20230627	170900	333464600	127100	127100	127100	127100	0
111	20230627	170800	333464600	127100	127100	127100	127100	0
112	20230627	170700	333464600	127100	127100	127100	127100	0
113	20230627	170600	333464600	127100	127100	127100	127100	0
114	20230627	170500	333464600	127100	127100	127100	127100	0
115	20230627	170400	333464600	127100	127100	127100	127100	0
116	20230627	170300	333464600	127100	127100	127100	127100	0
117	20230627	170200	333464600	127100	127100	127100	127100	0
118	20230627	170100	333464600	127100	127100	127100	127100	0
119	20230627	170000	333464600	127100	127100	127100	127100	0
120	20230627	165900	333464600	127100	127100	127100	127100	0
121	20230627	165800	333464600	127100	127100	127100	127100	0
122	20230627	165700	333464600	127100	127100	127100	127100	21
123	20230627	165600	333464600	127100	127100	127100	127100	0
124	20230627	165500	333464600	127100	127100	127100	127100	0
125	20230627	165400	333464600	127100	127100	127100	127100	0
126	20230627	165300	333464600	127100	127100	127100	127100	0
127	20230627	165200	333464600	127100	127100	127100	127100	0
128	20230627	165100	333464600	127100	127100	127100	127100	0
129	20230627	165000	333464600	127100	127100	127100	127100	0
130	20230627	164900	333464600	127100	127100	127100	127100	0
131	20230627	164800	333464600	127100	127100	127100	127100	0
132	20230627	164700	333464600	127100	127100	127100	127100	0
133	20230627	164600	333464600	127100	127100	127100	127100	0
134	20230627	164500	333464600	127100	127100	127100	127100	0
135	20230627	164400	333464600	127100	127100	127100	127100	0
136	20230627	164300	333464600	127100	127100	127100	127100	0
137	20230627	164200	333464600	127100	127100	127100	127100	0
138	20230627	164100	333464600	127100	127100	127100	127100	0
139	20230627	164000	333464600	127100	127100	127100	127100	0
140	20230627	163900	333464600	127100	127100	127100	127100	0
141	20230627	163800	333464600	127100	127100	127100	127100	0
142	20230627	163700	333464600	127100	127100	127100	127100	0
143	20230627	163600	333464600	127100	127100	127100	127100	0
144	20230627	163500	333464600	127100	127100	127100	127100	0
145	20230627	163400	333464600	127100	127100	127100	127100	0
146	20230627	163300	333464600	127100	127100	127100	127100	0
147	20230627	163200	333464600	127100	127100	127100	127100	0
148	20230627	163100	333464600	127100	127100	127100	127100	0
149	20230627	163000	333464600	127100	127100	127100	127100	0
150	20230627	162900	333464600	127100	127100	127100	127100	0
151	20230627	162800	333464600	127100	127100	127100	127100	0
152	20230627	162700	333464600	127100	127100	127100	127100	21
153	20230627	162600	333464600	127100	127100	127100	127100	0
154	20230627	162500	333464600	127100	127100	127100	127100	0
155	20230627	162400	333464600	127100	127100	127100	127100	0
156	20230627	162300	333464600	127100	127100	127100	127100	0
157	20230627	162200	333464600	127100	127100	127100	127100	0
158	20230627	162100	333464600	127100	127100	127100	127100	0
159	20230627	162000	333464600	127100	127100	127100	127100	0
160	20230627	161900	333464600	127100	127100	127100	127100	0
161	20230627	161800	333464600	127100	127100	127100	127100	0
162	20230627	161700	333464600	127100	127100	127100	127100	0
163	20230627	161600	333464600	127100	127100	127100	127100	0
164	20230627	161500	333464600	127100	127100	127100	127100	0
165	20230627	161400	333464600	127100	127100	127100	127100	0
166	20230627	161300	333464600	127100	127100	127100	127100	0
167	20230627	161200	333464600	127100	127100	127100	127100	0
168	20230627	161100	333464600	127100	127100	127100	127100	0
169	20230627	161000	333464600	127100	127100	127100	127100	0
170	20230627	160900	333464600	127100	127100	127100	127100	0
171	20230627	160800	333464600	127100	127100	127100	127100	0
172	20230627	160700	333464600	127100	127100	127100	127100	0
173	20230627	160600	333464600	127100	127100	127100	127100	0
174	20230627	160500	333464600	127100	127100	127100	127100	0
175	20230627	160400	333464600	127100	127100	127100	127100	0
176	20230627	160300	333464600	127100	127100	127100	127100	0
177	20230627	160200	333464600	127100	127100	127100	127100	0
178	20230627	160100	333464600	127100	127100	127100	127100	0
179	20230627	160000	333464600	127100	127100	127100	127100	0
180	20230627	155900	333464600	127100	127100	127100	127100	0
181	20230627	155800	333464600	127100	127100	127100	127100	0
182	20230627	155700	333464600	127100	127100	127100	127100	21
183	20230627	155600	333464600	127100	127100	127100	127100	0
184	20230627	155500	333464600	127100	127100	127100	127100	0
185	20230627	155400	333464600	127100	127100	127100	127100	0
186	20230627	155300	333464600	127100	127100	127100	127100	0
187	20230627	155200	333464600	127100	127100	127100	127100	0
188	20230627	155100	333464600	127100	127100	127100	127100	0
189	20230627	155000	333464600	127100	127100	127100	127100	0
190	20230627	154900	333464600	127100	127100	127100	127100	0
191	20230627	154800	333464600	127100	127100	127100	127100	0
192	20230627	154700	333464600	127100	127100	127100	127100	0
193	20230627	154600	333464600	127100	127100	127100	127100	0
194	20230627	154500	333464600	127100	127100	127100	127100	0
195	20230627	154400	333464600	127100	127100	127100	127100	0
196	20230627	154300	333464600	127100	127100	127100	127100	0
197	20230627	154200	333464600	127100	127100	127100	127100	0
198	20230627	154100	333464600	127100	127100	127100	127100	0
199	20230627	154000	333464600	127100	127100	127100	127100	0
200	20230627	153900	333464600	127100	127100	127100	127100	0
201	20230627	153800	333464600	127100	127100	127100	127100	0
202	20230627	153700	333464600	127100	127100	127100	127100	0
203	20230627	153600	333464600	127100	127100	127100	127100	0
204	20230627	153500	333464600	127100	127100	127100	127100	0
205	20230627	153400	333464600	127100	127100	127100	127100	0
206	20230627	153300	333464600	127100	127100	127100	127100	0
207	20230627	153200	333464600	127100	127100	127100	127100	0
208	20230627	153100	333464600	127100	127100	127100	127100	0
209	20230627	153000	333464600	127100	127100	127100	127100	21
210	20230627	152900	330795500	127100	127100	127100	127100	0
211	20230627	152800	330795500	127100	127100	127100	127100	0
212	20230627	152700	330795500	127100	127100	127100	127100	0
213	20230627	152600	330795500	127100	127100	127100	127100	0
214	20230627	152500	330795500	127100	127100	127100	127100	0
215	20230627	152400	330795500	127100	127100	127100	127100	0
216	20230627	152300	330795500	127100	127100	127100	127100	0
217	20230627	152200	330795500	127100	127100	127100	127100	0
218	20230627	152100	330795500	127100	127100	127100	127100	0
219	20230627	152000	330795500	127100	127100	127100	127100	0
220	20230627	151900	330795500	127100	127100	127100	126900	4
221	20230627	151800	330287500	127100	126800	127100	126800	4
222	20230627	151700	329780000	126800	126900	126900	126800	4
223	20230627	151600	329272600	127000	126900	127000	126900	16
224	20230627	151500	327242100	126900	126900	126900	126900	7
225	20230627	151400	326353800	127000	127000	127100	127000	4
226	20230627	151300	325845700	127000	127000	127000	127000	2
227	20230627	151200	325591700	127000	127000	127000	127000	35
228	20230627	151100	321146700	126900	126900	126900	126900	23
229	20230627	151000	318228000	127000	126900	127000	126900	2
230	20230627	150900	317974100	126900	126900	126900	126900	9
231	20230627	150800	316832000	126900	127000	127000	126900	4
232	20230627	150700	316324100	126900	126900	126900	126900	2
233	20230627	150600	316070300	126900	126900	126900	126900	6
234	20230627	150500	315308900	126900	126900	126900	126900	4
235	20230627	150400	314801300	127000	126900	127000	126900	9
236	20230627	150300	313659100	126900	126900	126900	126900	3
237	20230627	150200	313278400	126900	126900	126900	126900	8
238	20230627	150100	312263200	126900	126900	126900	126900	5
239	20230627	150000	311628700	126900	126900	126900	126900	3
240	20230627	145900	311248000	126900	126900	126900	126900	8
241	20230627	145800	310232800	126900	126900	126900	126900	0
242	20230627	145700	310232800	126900	126900	126900	126900	11
243	20230627	145600	308836900	127000	127000	127000	127000	0
244	20230627	145500	308836900	127000	126900	127000	126900	8
245	20230627	145400	307821600	126900	126900	126900	126900	0
246	20230627	145300	307821600	126900	126900	126900	126900	3
247	20230627	145200	307440900	126900	126900	126900	126900	7
248	20230627	145100	306552600	127000	127000	127000	127000	17
249	20230627	145000	304393600	127000	126900	127000	126900	9
250	20230627	144900	303251400	126900	126900	126900	126900	3
251	20230627	144800	302870700	126900	126900	126900	126900	9
252	20230627	144700	301728600	126900	126900	126900	126900	3
253	20230627	144600	301347900	126900	126900	126900	126900	0
254	20230627	144500	301347900	126900	126900	126900	126900	10
255	20230627	144400	300078900	126900	126900	126900	126900	0
256	20230627	144300	300078900	126900	126900	126900	126900	7
257	20230627	144200	299190600	126900	126900	126900	126900	0
258	20230627	144100	299190600	126900	127000	127000	126900	8
259	20230627	144000	298175000	127000	127000	127000	127000	20
260	20230627	143900	295635000	126900	126900	126900	126900	3
261	20230627	143800	295254300	126900	126900	126900	126900	5
262	20230627	143700	294619800	126900	126900	126900	126900	2
263	20230627	143600	294366000	126900	126900	126900	126900	8
264	20230627	143500	293350800	126900	126900	126900	126900	4
265	20230627	143400	292843200	126900	126900	126900	126900	10
266	20230627	143300	291574200	126900	126900	126900	126900	3
267	20230627	143200	291193500	126900	126900	126900	126900	0
268	20230627	143100	291193500	126900	126900	126900	126900	8
269	20230627	143000	290178300	126900	126900	126900	126900	0
270	20230627	142900	290178300	126900	126900	126900	126900	10
271	20230627	142800	288909300	126900	126900	126900	126900	0
272	20230627	142700	288909300	126900	127000	127000	126900	6
273	20230627	142600	288147800	127000	127000	127000	127000	14
274	20230627	142500	286369800	126900	126900	126900	126900	9
275	20230627	142400	285227700	126900	126900	126900	126900	1
276	20230627	142300	285100800	126900	126900	126900	126900	0
277	20230627	142200	285100800	126900	126900	126900	126900	11
278	20230627	142100	283704900	126900	126900	126900	126900	2
279	20230627	142000	283451100	126900	126900	126900	126900	6
280	20230627	141900	282689700	127100	127100	127100	127100	3
281	20230627	141800	282308400	127000	126900	127000	126900	35
282	20230627	141700	277864200	126900	126900	126900	126900	0
283	20230627	141600	277864200	126900	126900	126900	126800	42
284	20230627	141500	272535200	126900	126900	126900	126900	7
285	20230627	141400	271646900	126900	126900	126900	126900	3
286	20230627	141300	271266200	126900	126900	126900	126900	7
287	20230627	141200	270377900	126900	126900	126900	126900	2
288	20230627	141100	270124100	126900	126900	126900	126900	4
289	20230627	141000	269616500	126900	126900	126900	126900	3
290	20230627	140900	269235800	126900	126900	126900	126900	2
291	20230627	140800	268982000	126900	126900	126900	126900	13
292	20230627	140700	267332300	126900	126900	126900	126900	0
293	20230627	140600	267332300	126900	126900	126900	126900	3
294	20230627	140500	266951600	126900	126900	126900	126900	0
295	20230627	140400	266951600	126900	126900	126900	126900	3
296	20230627	140300	266570900	126900	126900	126900	126900	0
297	20230627	140200	266570900	126900	126900	126900	126900	3
298	20230627	140100	266190200	126900	126900	126900	126900	1
299	20230627	140000	266063300	126900	126900	126900	126900	2
300	20230627	135900	265809500	126900	126900	126900	126900	1
301	20230627	135800	265682600	126900	126900	126900	126900	53
302	20230627	135700	258956900	126900	126900	126900	126900	1
303	20230627	135600	258830000	126900	126900	126900	126900	3
304	20230627	135500	258449300	126900	126900	126900	126900	2
305	20230627	135400	258195500	126900	127000	127000	126900	4
306	20230627	135300	257687800	126900	126900	126900	126900	1
307	20230627	135200	257560900	127000	127000	127000	127000	2
308	20230627	135100	257306900	127000	127000	127000	127000	22
309	20230627	135000	254512900	126900	127000	127000	126900	4
310	20230627	134900	254005200	126900	126900	126900	126900	0
311	20230627	134800	254005200	126900	126900	126900	126900	2
312	20230627	134700	253751400	126900	126900	126900	126900	1
313	20230627	134600	253624500	126900	126900	126900	126900	1
314	20230627	134500	253497600	126900	126900	126900	126900	0
315	20230627	134400	253497600	126900	126900	126900	126900	0
316	20230627	134300	253497600	126900	126900	126900	126900	0
317	20230627	134200	253497600	126900	126900	126900	126900	1
318	20230627	134100	253370700	126900	126900	126900	126900	2
319	20230627	134000	253116900	126900	126900	126900	126900	0
320	20230627	133900	253116900	126900	126900	126900	126900	1
321	20230627	133800	252990000	126900	126800	126900	126800	6
322	20230627	133700	252228900	126800	126900	126900	126800	51
323	20230627	133600	245758300	127000	127000	127000	127000	0
324	20230627	133500	245758300	127000	127000	127000	127000	31
325	20230627	133400	241821300	126900	126900	126900	126900	0
326	20230627	133300	241821300	126900	126900	126900	126900	2
327	20230627	133200	241567500	126900	126900	126900	126900	1
328	20230627	133100	241440600	126900	126900	126900	126900	2
329	20230627	133000	241186800	126900	126800	126900	126800	15
330	20230627	132900	239284600	126700	126700	126700	126700	1
331	20230627	132800	239157900	126700	126900	126900	126700	4
332	20230627	132700	238650500	126600	126700	126700	126600	14
333	20230627	132600	236876900	126700	126500	126700	126500	158
334	20230627	132500	216889700	126500	126400	126500	126400	3
335	20230627	132400	216510300	126500	126300	126500	126300	21
336	20230627	132300	213856600	126300	126300	126300	126300	0
337	20230627	132200	213856600	126300	126300	126300	126300	0
338	20230627	132100	213856600	126300	126300	126300	126300	0
339	20230627	132000	213856600	126300	126300	126300	126300	1
340	20230627	131900	213730300	126200	126200	126200	126200	1
341	20230627	131800	213604100	126200	126200	126200	126200	0
342	20230627	131700	213604100	126200	126200	126200	126200	0
343	20230627	131600	213604100	126200	126200	126200	126200	0
344	20230627	131500	213604100	126200	126300	126400	126200	77
345	20230627	131400	203884000	126400	126400	126400	126400	1
346	20230627	131300	203757600	126400	126400	126400	126400	5
347	20230627	131200	203125600	126400	126400	126400	126400	9
348	20230627	131100	201988000	126300	126300	126300	126300	1
349	20230627	131000	201861700	126300	126300	126300	126300	9
350	20230627	130900	200725000	126300	126300	126300	126300	0
351	20230627	130800	200725000	126300	126300	126300	126300	1
352	20230627	130700	200598700	126300	126300	126300	126300	0
353	20230627	130600	200598700	126300	126300	126300	126300	0
354	20230627	130500	200598700	126300	126300	126300	126300	0
355	20230627	130400	200598700	126300	126300	126300	126300	0
356	20230627	130300	200598700	126300	126300	126300	126300	3
357	20230627	130200	200219800	126300	126300	126300	126300	2
358	20230627	130100	199967200	126300	126300	126300	126300	2
359	20230627	130000	199714600	126400	126400	126400	126400	1
360	20230627	125900	199588200	126300	126400	126400	126300	3
361	20230627	125800	199209200	126300	126300	126300	126300	1
362	20230627	125700	199082900	126300	126300	126300	126300	1
363	20230627	125600	198956600	126300	126300	126300	126300	1
364	20230627	125500	198830300	126400	126400	126400	126400	0
365	20230627	125400	198830300	126400	126400	126400	126300	36
366	20230627	125300	194280000	126400	126400	126400	126400	0
367	20230627	125200	194280000	126400	126400	126400	126400	0
368	20230627	125100	194280000	126400	126400	126400	126400	0
369	20230627	125000	194280000	126400	126400	126400	126400	6
370	20230627	124900	193521600	126300	126300	126300	126300	1
371	20230627	124800	193395300	126300	126400	126400	126300	9
372	20230627	124700	192258000	126400	126400	126400	126400	0
373	20230627	124600	192258000	126400	126400	126400	126400	0
374	20230627	124500	192258000	126400	126400	126400	126400	0
375	20230627	124400	192258000	126400	126400	126400	126400	0
376	20230627	124300	192258000	126400	126400	126400	126400	5
377	20230627	124200	191626000	126400	126400	126400	126400	1
378	20230627	124100	191499600	126400	126400	126400	126400	1
379	20230627	124000	191373200	126500	126500	126500	126500	0
380	20230627	123900	191373200	126500	126500	126500	126500	3
381	20230627	123800	190993700	126500	126500	126500	126500	0
382	20230627	123700	190993700	126500	126600	126600	126500	5
383	20230627	123600	190361100	126500	126500	126500	126500	1
384	20230627	123500	190234600	126500	126500	126500	126500	2
385	20230627	123400	189981600	126500	126500	126500	126500	15
386	20230627	123300	188084100	126400	126400	126400	126400	0
387	20230627	123200	188084100	126400	126400	126400	126400	4
388	20230627	123100	187578500	126400	126400	126400	126400	0
389	20230627	123000	187578500	126400	126400	126400	126400	0
390	20230627	122900	187578500	126400	126400	126400	126400	1
391	20230627	122800	187452100	126400	126400	126400	126400	150
392	20230627	122700	168492100	126500	126600	126600	126500	10
393	20230627	122600	167226700	126600	126400	126600	126400	8
394	20230627	122500	166214400	126500	126500	126500	126500	0
395	20230627	122400	166214400	126500	126500	126500	126500	2
396	20230627	122300	165961400	126500	126800	126800	126500	104
397	20230627	122200	152795200	126800	126800	126800	126800	1
398	20230627	122100	152668400	126800	126800	126800	126800	6
399	20230627	122000	151907600	126800	126800	126800	126800	0
400	20230627	121900	151907600	126800	126800	126800	126800	0
401	20230627	121800	151907600	126800	126800	126800	126800	0
402	20230627	121700	151907600	126800	126800	126800	126800	0
403	20230627	121600	151907600	126800	126800	126800	126800	1
404	20230627	121500	151780800	126800	126800	126800	126800	6
405	20230627	121400	151020000	126800	126800	126800	126800	0
406	20230627	121300	151020000	126800	126800	126800	126800	0
407	20230627	121200	151020000	126800	126800	126800	126800	0
408	20230627	121100	151020000	126800	126800	126800	126800	0
409	20230627	121000	151020000	126800	126800	126800	126800	31
410	20230627	120900	147089200	126800	126800	126800	126800	1
411	20230627	120800	146962400	126800	126800	126800	126800	1
412	20230627	120700	146835600	126900	126900	126900	126900	18
413	20230627	120600	144551400	126900	126900	126900	126900	4
414	20230627	120500	144043800	126800	126800	126800	126800	0
415	20230627	120400	144043800	126800	126900	126900	126800	24
416	20230627	120300	140998300	127000	127000	127000	127000	0
417	20230627	120200	140998300	127000	127000	127000	127000	7
418	20230627	120100	140109300	127000	127000	127000	127000	1
419	20230627	120000	139982300	127000	127000	127000	127000	0
420	20230627	115900	139982300	127000	127000	127000	127000	3
421	20230627	115800	139601300	127100	127100	127100	127100	0
422	20230627	115700	139601300	127100	127100	127100	127100	0
423	20230627	115600	139601300	127100	127100	127100	127100	4
424	20230627	115500	139092900	127000	127000	127000	127000	3
425	20230627	115400	138711900	127000	127000	127000	127000	49
426	20230627	115300	132488900	127100	127100	127100	127000	15
427	20230627	115200	130582700	127100	127000	127100	127000	2
428	20230627	115100	130328600	127000	127000	127000	126900	13
429	20230627	115000	128678400	127000	127000	127000	127000	0
430	20230627	114900	128678400	127000	127000	127000	127000	0
431	20230627	114800	128678400	127000	126900	127000	126900	12
432	20230627	114700	127154700	126900	126900	126900	126900	2
433	20230627	114600	126900900	126900	126900	126900	126900	0
434	20230627	114500	126900900	126900	126900	126900	126900	1
435	20230627	114400	126774000	126900	126900	126900	126900	0
436	20230627	114300	126774000	126900	126900	126900	126900	0
437	20230627	114200	126774000	126900	126900	127100	126900	12
438	20230627	114100	125250200	126900	126900	126900	126900	1
439	20230627	114000	125123300	127000	127000	127000	127000	0
440	20230627	113900	125123300	127000	127000	127000	127000	1
441	20230627	113800	124996300	126900	126900	126900	126900	1
442	20230627	113700	124869400	127000	126900	127000	126900	5
443	20230627	113600	124234800	127000	127000	127000	127000	1
444	20230627	113500	124107800	127000	127000	127000	127000	0
445	20230627	113400	124107800	127000	127000	127000	127000	1
446	20230627	113300	123980800	126900	126900	126900	126900	1
447	20230627	113200	123853900	126900	126900	126900	126900	0
448	20230627	113100	123853900	126900	126900	126900	126900	4
449	20230627	113000	123346300	126900	126900	126900	126900	1
450	20230627	112900	123219400	126900	126900	126900	126900	4
451	20230627	112800	122711800	126800	126800	126800	126800	2
452	20230627	112700	122458200	126800	126800	126800	126800	0
453	20230627	112600	122458200	126800	126800	126800	126800	3
454	20230627	112500	122077800	127000	127000	127000	127000	0
455	20230627	112400	122077800	127000	127000	127000	127000	0
456	20230627	112300	122077800	127000	126900	127000	126900	9
457	20230627	112200	120934900	126800	126800	126800	126800	14
458	20230627	112100	119159700	126800	126900	126900	126800	3
459	20230627	112000	118779100	126800	126900	126900	126800	4
460	20230627	111900	118271800	127000	126900	127000	126800	11
461	20230627	111800	116875500	126800	126800	126800	126800	0
462	20230627	111700	116875500	126800	126800	126800	126800	0
463	20230627	111600	116875500	126800	126600	126800	126600	8
464	20230627	111500	115861700	126600	126600	126600	126500	4
465	20230627	111400	115355400	126900	126900	126900	126900	0
466	20230627	111300	115355400	126900	126900	126900	126900	2
467	20230627	111200	115101600	126900	126900	126900	126900	0
468	20230627	111100	115101600	126900	126900	126900	126900	1
469	20230627	111000	114974700	126800	126800	126800	126800	1
470	20230627	110900	114847900	126700	126700	126700	126700	1
471	20230627	110800	114721200	126900	126900	126900	126900	8
472	20230627	110700	113706000	126800	127000	127000	126800	62
473	20230627	110600	105837900	127000	127000	127000	127000	0
474	20230627	110500	105837900	127000	127000	127000	127000	7
475	20230627	110400	104948900	127000	127000	127000	127000	1
476	20230627	110300	104821900	126900	126900	126900	126900	0
477	20230627	110200	104821900	126900	126900	126900	126900	3
478	20230627	110100	104441200	126900	126700	126900	126700	257
479	20230627	110000	71830800	126600	126600	126600	126600	11
480	20230627	105900	70438200	126500	126500	126500	126500	1
481	20230627	105800	70311700	126600	126500	126600	126500	3
482	20230627	105700	69932000	126500	126500	126500	126500	0
483	20230627	105600	69932000	126500	126500	126500	126500	0
484	20230627	105500	69932000	126500	126400	126500	126400	6
485	20230627	105400	69173200	126400	126400	126400	126400	0
486	20230627	105300	69173200	126400	126400	126400	126400	0
487	20230627	105200	69173200	126400	126400	126400	126400	0
488	20230627	105100	69173200	126400	126400	126400	126400	4
489	20230627	105000	68667600	126400	126400	126400	126400	1
490	20230627	104900	68541200	126300	126300	126300	126300	1
491	20230627	104800	68414900	126400	126400	126400	126400	11
492	20230627	104700	67024500	126400	126400	126400	126400	0
493	20230627	104600	67024500	126400	126400	126400	126400	1
494	20230627	104500	66898100	126300	126300	126300	126300	2
495	20230627	104400	66645500	126400	126400	126400	126400	31
496	20230627	104300	62727100	126300	126300	126300	126300	0
497	20230627	104200	62727100	126300	126300	126300	126300	7
498	20230627	104100	61843000	126400	126400	126400	126400	0
499	20230627	104000	61843000	126400	126400	126400	126400	0
500	20230627	103900	61843000	126400	126400	126400	126400	2
501	20230627	103800	61590200	126400	126400	126400	126400	0
502	20230627	103700	61590200	126400	126400	126400	126400	0
503	20230627	103600	61590200	126400	126400	126400	126400	10
504	20230627	103500	60326200	126500	126600	126600	126500	25
505	20230627	103400	57161800	126600	126600	126600	126600	0
506	20230627	103300	57161800	126600	126500	126600	126500	184
507	20230627	103200	33885500	126500	126500	126500	126500	0
508	20230627	103100	33885500	126500	126500	126500	126500	0
509	20230627	103000	33885500	126500	126500	126500	126500	0
510	20230627	102900	33885500	126500	126500	126500	126500	0
511	20230627	102800	33885500	126500	126500	126500	126500	0
512	20230627	102700	33885500	126500	126500	126500	126500	5
513	20230627	102600	33253000	126900	126900	126900	126900	0
514	20230627	102500	33253000	126900	126600	126900	126600	14
515	20230627	102400	31480100	126500	126500	126500	126500	1
516	20230627	102300	31353600	126500	126500	126500	126500	0
517	20230627	102200	31353600	126500	126500	126500	126500	1
518	20230627	102100	31227100	126500	126500	126500	126500	0
519	20230627	102000	31227100	126500	126500	126500	126500	0
520	20230627	101900	31227100	126500	126500	126500	126500	0
521	20230627	101800	31227100	126500	126500	126500	126500	0
522	20230627	101700	31227100	126500	126600	126600	126500	49
523	20230627	101600	25028200	126700	126700	126700	126700	0
524	20230627	101500	25028200	126700	126700	126700	126700	3
525	20230627	101400	24648100	126900	126900	126900	126900	0
526	20230627	101300	24648100	126900	126900	126900	126900	4
527	20230627	101200	24140500	126800	126800	126800	126800	2
528	20230627	101100	23886900	126800	126800	126800	126800	0
529	20230627	101000	23886900	126800	126800	126800	126800	1
530	20230627	100900	23760100	126800	126800	126800	126800	9
531	20230627	100800	22618900	126700	126700	126700	126700	1
532	20230627	100700	22492200	126800	126800	126800	126800	3
533	20230627	100600	22111800	126700	126700	126700	126700	4
534	20230627	100500	21605000	126600	126600	126600	126600	0
535	20230627	100400	21605000	126600	126600	126600	126600	0
536	20230627	100300	21605000	126600	126600	126600	126600	0
537	20230627	100200	21605000	126600	126500	126600	126500	2
538	20230627	100100	21351900	126500	126500	126500	126500	0
539	20230627	100000	21351900	126500	126500	126500	126500	1
540	20230627	095900	21225400	126600	126600	126600	126600	0
541	20230627	095800	21225400	126600	126600	126600	126600	1
542	20230627	095700	21098800	126500	126500	126500	126500	0
543	20230627	095600	21098800	126500	126500	126500	126500	2
544	20230627	095500	20845800	126500	126500	126600	126500	4
545	20230627	095400	20339600	126500	126500	126500	126500	0
546	20230627	095300	20339600	126500	126500	126500	126500	1
547	20230627	095200	20213100	126500	126500	126500	126500	4
548	20230627	095100	19707100	126500	126500	126500	126500	0
549	20230627	095000	19707100	126500	126500	126500	126500	0
550	20230627	094900	19707100	126500	126500	126500	126500	0
551	20230627	094800	19707100	126500	126800	126800	126500	2
552	20230627	094700	19453800	126500	126500	126500	126500	1
553	20230627	094600	19327300	126700	126700	126700	126700	0
554	20230627	094500	19327300	126700	126600	126700	126500	3
555	20230627	094400	18947500	126600	126600	126600	126600	1
556	20230627	094300	18820900	126600	126600	126600	126600	7
557	20230627	094200	17934700	126800	126800	126800	126800	1
558	20230627	094100	17807900	126500	126500	126500	126500	0
559	20230627	094000	17807900	126500	126500	126500	126500	0
560	20230627	093900	17807900	126500	126500	126500	126500	2
561	20230627	093800	17554900	126400	126400	126400	126400	0
562	20230627	093700	17554900	126400	126400	126400	126400	0
563	20230627	093600	17554900	126400	126400	126400	126400	0
564	20230627	093500	17554900	126400	126400	126400	126400	0
565	20230627	093400	17554900	126400	126400	126400	126400	4
566	20230627	093300	17049300	126400	126400	126400	126400	0
567	20230627	093200	17049300	126400	126500	126500	126400	3
568	20230627	093100	16669900	126900	126900	126900	126900	0
569	20230627	093000	16669900	126900	126900	126900	126900	1
570	20230627	092900	16543000	127000	127000	127000	127000	0
571	20230627	092800	16543000	127000	126900	127000	126900	4
572	20230627	092700	16035100	127200	127200	127200	127200	1
573	20230627	092600	15907900	126500	126300	126500	126300	3
574	20230627	092500	15528700	127200	127200	127200	127200	0
575	20230627	092400	15528700	127200	126400	127200	126400	2
576	20230627	092300	15275100	126400	126400	126400	126400	1
577	20230627	092200	15148700	126300	126300	126300	126300	0
578	20230627	092100	15148700	126300	126300	127000	126300	3
579	20230627	092000	14769100	126300	126300	126300	126300	0
580	20230627	091900	14769100	126300	126300	126300	126300	2
581	20230627	091800	14516500	126200	126200	126200	126200	0
582	20230627	091700	14516500	126200	126200	126200	126200	0
583	20230627	091600	14516500	126200	126200	126200	126200	1
584	20230627	091500	14390300	126400	126400	126400	126400	2
585	20230627	091400	14137500	126400	126200	126400	126200	2
586	20230627	091300	13884900	126100	126100	126100	126100	2
587	20230627	091200	13632700	126100	126100	126100	126100	2
588	20230627	091100	13380500	126100	126100	126100	126100	1
589	20230627	091000	13254400	126400	126400	126400	126400	1
590	20230627	090900	13128000	125900	125900	125900	125900	20
591	20230627	090800	10610000	125900	125900	125900	125900	2
592	20230627	090700	10358200	125900	125900	125900	125900	0
593	20230627	090600	10358200	125900	126100	126100	125900	7
594	20230627	090500	9475900	126100	126100	126100	126100	0
595	20230627	090400	9475900	126100	126900	126900	126100	40
596	20230627	090300	4413700	126100	126200	126200	126100	13
597	20230627	090200	2774300	126200	126100	126200	126100	11
598	20230627	090100	1387100	126100	126100	126100	126100	0
599	20230627	090000	1387100	126100	126100	126100	126100	11