KissMeData/008870/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	184600	211047100	95800	95800	95800	95800	11
3	20230616	184500	211047100	95800	95800	95800	95800	0
4	20230616	184400	211047100	95800	95800	95800	95800	0
5	20230616	184300	211047100	95800	95800	95800	95800	0
6	20230616	184200	211047100	95800	95800	95800	95800	0
7	20230616	184100	211047100	95800	95800	95800	95800	0
8	20230616	184000	211047100	95800	95800	95800	95800	0
9	20230616	183900	211047100	95800	95800	95800	95800	0
10	20230616	183800	211047100	95800	95800	95800	95800	0
11	20230616	183700	211047100	95800	95800	95800	95800	0
12	20230616	183600	211047100	95800	95800	95800	95800	0
13	20230616	183500	211047100	95800	95800	95800	95800	0
14	20230616	183400	211047100	95800	95800	95800	95800	0
15	20230616	183300	211047100	95800	95800	95800	95800	0
16	20230616	183200	211047100	95800	95800	95800	95800	0
17	20230616	183100	211047100	95800	95800	95800	95800	0
18	20230616	183000	211047100	95800	95800	95800	95800	0
19	20230616	182900	211047100	95800	95800	95800	95800	0
20	20230616	182800	211047100	95800	95800	95800	95800	0
21	20230616	182700	211047100	95800	95800	95800	95800	0
22	20230616	182600	211047100	95800	95800	95800	95800	0
23	20230616	182500	211047100	95800	95800	95800	95800	0
24	20230616	182400	211047100	95800	95800	95800	95800	0
25	20230616	182300	211047100	95800	95800	95800	95800	0
26	20230616	182200	211047100	95800	95800	95800	95800	0
27	20230616	182100	211047100	95800	95800	95800	95800	0
28	20230616	182000	211047100	95800	95800	95800	95800	0
29	20230616	181900	211047100	95800	95800	95800	95800	0
30	20230616	181800	211047100	95800	95800	95800	95800	0
31	20230616	181700	211047100	95800	95800	95800	95800	0
32	20230616	181600	211047100	95800	95800	95800	95800	11
33	20230616	181500	211047100	95800	95800	95800	95800	0
34	20230616	181400	211047100	95800	95800	95800	95800	0
35	20230616	181300	211047100	95800	95800	95800	95800	0
36	20230616	181200	211047100	95800	95800	95800	95800	0
37	20230616	181100	211047100	95800	95800	95800	95800	0
38	20230616	181000	211047100	95800	95800	95800	95800	0
39	20230616	180900	211047100	95800	95800	95800	95800	0
40	20230616	180800	211047100	95800	95800	95800	95800	0
41	20230616	180700	211047100	95800	95800	95800	95800	0
42	20230616	180600	211047100	95800	95800	95800	95800	0
43	20230616	180500	211047100	95800	95800	95800	95800	0
44	20230616	180400	211047100	95800	95800	95800	95800	0
45	20230616	180300	211047100	95800	95800	95800	95800	0
46	20230616	180200	211047100	95800	95800	95800	95800	0
47	20230616	180100	211047100	95800	95800	95800	95800	0
48	20230616	180000	211047100	95800	95800	95800	95800	0
49	20230616	175900	211047100	95800	95800	95800	95800	0
50	20230616	175800	211047100	95800	95800	95800	95800	0
51	20230616	175700	211047100	95800	95800	95800	95800	0
52	20230616	175600	211047100	95800	95800	95800	95800	0
53	20230616	175500	211047100	95800	95800	95800	95800	0
54	20230616	175400	211047100	95800	95800	95800	95800	0
55	20230616	175300	211047100	95800	95800	95800	95800	0
56	20230616	175200	211047100	95800	95800	95800	95800	0
57	20230616	175100	211047100	95800	95800	95800	95800	0
58	20230616	175000	211047100	95800	95800	95800	95800	0
59	20230616	174900	211047100	95800	95800	95800	95800	0
60	20230616	174800	211047100	95800	95800	95800	95800	0
61	20230616	174700	211047100	95800	95800	95800	95800	0
62	20230616	174600	211047100	95800	95800	95800	95800	11
63	20230616	174500	211047100	95800	95800	95800	95800	0
64	20230616	174400	211047100	95800	95800	95800	95800	0
65	20230616	174300	211047100	95800	95800	95800	95800	0
66	20230616	174200	211047100	95800	95800	95800	95800	0
67	20230616	174100	211047100	95800	95800	95800	95800	0
68	20230616	174000	211047100	95800	95800	95800	95800	0
69	20230616	173900	211047100	95800	95800	95800	95800	0
70	20230616	173800	211047100	95800	95800	95800	95800	0
71	20230616	173700	211047100	95800	95800	95800	95800	0
72	20230616	173600	211047100	95800	95800	95800	95800	0
73	20230616	173500	211047100	95800	95800	95800	95800	0
74	20230616	173400	211047100	95800	95800	95800	95800	0
75	20230616	173300	211047100	95800	95800	95800	95800	0
76	20230616	173200	211047100	95800	95800	95800	95800	0
77	20230616	173100	211047100	95800	95800	95800	95800	0
78	20230616	173000	211047100	95800	95800	95800	95800	0
79	20230616	172900	211047100	95800	95800	95800	95800	0
80	20230616	172800	211047100	95800	95800	95800	95800	0
81	20230616	172700	211047100	95800	95800	95800	95800	0
82	20230616	172600	211047100	95800	95800	95800	95800	0
83	20230616	172500	211047100	95800	95800	95800	95800	0
84	20230616	172400	211047100	95800	95800	95800	95800	0
85	20230616	172300	211047100	95800	95800	95800	95800	0
86	20230616	172200	211047100	95800	95800	95800	95800	0
87	20230616	172100	211047100	95800	95800	95800	95800	0
88	20230616	172000	211047100	95800	95800	95800	95800	0
89	20230616	171900	211047100	95800	95800	95800	95800	0
90	20230616	171800	211047100	95800	95800	95800	95800	0
91	20230616	171700	211047100	95800	95800	95800	95800	0
92	20230616	171600	211047100	95800	95800	95800	95800	11
93	20230616	171500	211047100	95800	95800	95800	95800	0
94	20230616	171400	211047100	95800	95800	95800	95800	0
95	20230616	171300	211047100	95800	95800	95800	95800	0
96	20230616	171200	211047100	95800	95800	95800	95800	0
97	20230616	171100	211047100	95800	95800	95800	95800	0
98	20230616	171000	211047100	95800	95800	95800	95800	0
99	20230616	170900	211047100	95800	95800	95800	95800	0
100	20230616	170800	211047100	95800	95800	95800	95800	0
101	20230616	170700	211047100	95800	95800	95800	95800	0
102	20230616	170600	211047100	95800	95800	95800	95800	0
103	20230616	170500	211047100	95800	95800	95800	95800	0
104	20230616	170400	211047100	95800	95800	95800	95800	0
105	20230616	170300	211047100	95800	95800	95800	95800	0
106	20230616	170200	211047100	95800	95800	95800	95800	0
107	20230616	170100	211047100	95800	95800	95800	95800	0
108	20230616	170000	211047100	95800	95800	95800	95800	0
109	20230616	165900	211047100	95800	95800	95800	95800	0
110	20230616	165800	211047100	95800	95800	95800	95800	0
111	20230616	165700	211047100	95800	95800	95800	95800	0
112	20230616	165600	211047100	95800	95800	95800	95800	0
113	20230616	165500	211047100	95800	95800	95800	95800	0
114	20230616	165400	211047100	95800	95800	95800	95800	0
115	20230616	165300	211047100	95800	95800	95800	95800	0
116	20230616	165200	211047100	95800	95800	95800	95800	0
117	20230616	165100	211047100	95800	95800	95800	95800	0
118	20230616	165000	211047100	95800	95800	95800	95800	0
119	20230616	164900	211047100	95800	95800	95800	95800	0
120	20230616	164800	211047100	95800	95800	95800	95800	0
121	20230616	164700	211047100	95800	95800	95800	95800	0
122	20230616	164600	211047100	95800	95800	95800	95800	11
123	20230616	164500	211047100	95800	95800	95800	95800	0
124	20230616	164400	211047100	95800	95800	95800	95800	0
125	20230616	164300	211047100	95800	95800	95800	95800	0
126	20230616	164200	211047100	95800	95800	95800	95800	0
127	20230616	164100	211047100	95800	95800	95800	95800	0
128	20230616	164000	211047100	95800	95800	95800	95800	0
129	20230616	163900	211047100	95800	95800	95800	95800	0
130	20230616	163800	211047100	95800	95800	95800	95800	0
131	20230616	163700	211047100	95800	95800	95800	95800	0
132	20230616	163600	211047100	95800	95800	95800	95800	0
133	20230616	163500	211047100	95800	95800	95800	95800	0
134	20230616	163400	211047100	95800	95800	95800	95800	0
135	20230616	163300	211047100	95800	95800	95800	95800	0
136	20230616	163200	211047100	95800	95800	95800	95800	0
137	20230616	163100	211047100	95800	95800	95800	95800	0
138	20230616	163000	211047100	95800	95800	95800	95800	0
139	20230616	162900	211047100	95800	95800	95800	95800	0
140	20230616	162800	211047100	95800	95800	95800	95800	0
141	20230616	162700	211047100	95800	95800	95800	95800	0
142	20230616	162600	211047100	95800	95800	95800	95800	0
143	20230616	162500	211047100	95800	95800	95800	95800	0
144	20230616	162400	211047100	95800	95800	95800	95800	0
145	20230616	162300	211047100	95800	95800	95800	95800	0
146	20230616	162200	211047100	95800	95800	95800	95800	0
147	20230616	162100	211047100	95800	95800	95800	95800	0
148	20230616	162000	211047100	95800	95800	95800	95800	0
149	20230616	161900	211047100	95800	95800	95800	95800	0
150	20230616	161800	211047100	95800	95800	95800	95800	0
151	20230616	161700	211047100	95800	95800	95800	95800	0
152	20230616	161600	211047100	95800	95800	95800	95800	11
153	20230616	161500	211047100	95800	95800	95800	95800	0
154	20230616	161400	211047100	95800	95800	95800	95800	0
155	20230616	161300	211047100	95800	95800	95800	95800	0
156	20230616	161200	211047100	95800	95800	95800	95800	0
157	20230616	161100	211047100	95800	95800	95800	95800	0
158	20230616	161000	211047100	95800	95800	95800	95800	0
159	20230616	160900	211047100	95800	95800	95800	95800	0
160	20230616	160800	211047100	95800	95800	95800	95800	0
161	20230616	160700	211047100	95800	95800	95800	95800	0
162	20230616	160600	211047100	95800	95800	95800	95800	0
163	20230616	160500	211047100	95800	95800	95800	95800	0
164	20230616	160400	211047100	95800	95800	95800	95800	0
165	20230616	160300	211047100	95800	95800	95800	95800	0
166	20230616	160200	211047100	95800	95800	95800	95800	0
167	20230616	160100	211047100	95800	95800	95800	95800	0
168	20230616	160000	211047100	95800	95800	95800	95800	0
169	20230616	155900	211047100	95800	95800	95800	95800	0
170	20230616	155800	211047100	95800	95800	95800	95800	0
171	20230616	155700	211047100	95800	95800	95800	95800	0
172	20230616	155600	211047100	95800	95800	95800	95800	0
173	20230616	155500	211047100	95800	95800	95800	95800	0
174	20230616	155400	211047100	95800	95800	95800	95800	0
175	20230616	155300	211047100	95800	95800	95800	95800	0
176	20230616	155200	211047100	95800	95800	95800	95800	0
177	20230616	155100	211047100	95800	95800	95800	95800	0
178	20230616	155000	211047100	95800	95800	95800	95800	0
179	20230616	154900	211047100	95800	95800	95800	95800	0
180	20230616	154800	211047100	95800	95800	95800	95800	0
181	20230616	154700	211047100	95800	95800	95800	95800	0
182	20230616	154600	211047100	95800	95800	95800	95800	11
183	20230616	154500	211047100	95800	95800	95800	95800	0
184	20230616	154400	211047100	95800	95800	95800	95800	0
185	20230616	154300	211047100	95800	95800	95800	95800	0
186	20230616	154200	211047100	95800	95800	95800	95800	0
187	20230616	154100	211047100	95800	95800	95800	95800	0
188	20230616	154000	211047100	95800	95800	95800	95800	0
189	20230616	153900	211047100	95800	95800	95800	95800	0
190	20230616	153800	211047100	95800	95800	95800	95800	0
191	20230616	153700	211047100	95800	95800	95800	95800	0
192	20230616	153600	211047100	95800	95800	95800	95800	0
193	20230616	153500	211047100	95800	95800	95800	95800	0
194	20230616	153400	211047100	95800	95800	95800	95800	0
195	20230616	153300	211047100	95800	95800	95800	95800	0
196	20230616	153200	211047100	95800	95800	95800	95800	0
197	20230616	153100	211047100	95800	95800	95800	95800	0
198	20230616	153000	211047100	95800	95800	95800	95800	11
199	20230616	152900	209993300	95800	95800	95800	95800	0
200	20230616	152800	209993300	95800	95800	95800	95800	0
201	20230616	152700	209993300	95800	95800	95800	95800	0
202	20230616	152600	209993300	95800	95800	95800	95800	0
203	20230616	152500	209993300	95800	95800	95800	95800	0
204	20230616	152400	209993300	95800	95800	95800	95800	0
205	20230616	152300	209993300	95800	95800	95800	95800	0
206	20230616	152200	209993300	95800	95800	95800	95800	0
207	20230616	152100	209993300	95800	95800	95800	95800	0
208	20230616	152000	209993300	95800	95800	95800	95800	0
209	20230616	151900	209993300	95800	95600	95800	95600	6
210	20230616	151800	209419500	95800	95800	95800	95800	0
211	20230616	151700	209419500	95800	95800	95800	95800	0
212	20230616	151600	209419500	95800	95800	95800	95800	0
213	20230616	151500	209419500	95800	95800	95800	95800	7
214	20230616	151400	208748900	95600	95600	95600	95600	0
215	20230616	151300	208748900	95600	95600	95600	95600	9
216	20230616	151200	207888500	95600	95600	95600	95600	3
217	20230616	151100	207601700	95600	95600	95600	95600	5
218	20230616	151000	207123700	95600	95600	95600	95600	0
219	20230616	150900	207123700	95600	95600	95600	95600	1
220	20230616	150800	207028100	95500	95500	95500	95500	20
221	20230616	150700	205118100	95600	95600	95600	95600	0
222	20230616	150600	205118100	95600	95600	95600	95600	2
223	20230616	150500	204926900	95600	95600	95600	95600	16
224	20230616	150400	203397300	95600	95600	95600	95600	0
225	20230616	150300	203397300	95600	95600	95600	95600	1
226	20230616	150200	203301700	95500	95500	95500	95500	49
227	20230616	150100	198622200	95500	95500	95500	95500	0
228	20230616	150000	198622200	95500	95500	95500	95500	0
229	20230616	145900	198622200	95500	95500	95500	95500	0
230	20230616	145800	198622200	95500	95500	95500	95500	0
231	20230616	145700	198622200	95500	95500	95500	95500	2
232	20230616	145600	198431200	95500	95500	95500	95500	10
233	20230616	145500	197476200	95500	95400	95500	95400	20
234	20230616	145400	195567200	95600	95600	95600	95600	0
235	20230616	145300	195567200	95600	95600	95600	95600	0
236	20230616	145200	195567200	95600	95600	95600	95600	6
237	20230616	145100	194993600	95600	95600	95600	95600	34
238	20230616	145000	191743200	95400	95500	95500	95400	100
239	20230616	144900	182197200	95500	95500	95500	95500	0
240	20230616	144800	182197200	95500	95500	95500	95500	10
241	20230616	144700	181242200	95600	95600	95600	95600	12
242	20230616	144600	180095000	95800	95800	95800	95800	0
243	20230616	144500	180095000	95800	95800	95800	95800	20
244	20230616	144400	178179000	95900	95900	95900	95900	0
245	20230616	144300	178179000	95900	95900	95900	95900	0
246	20230616	144200	178179000	95900	95900	95900	95900	5
247	20230616	144100	177699500	95800	95800	95800	95800	0
248	20230616	144000	177699500	95800	95800	95800	95800	0
249	20230616	143900	177699500	95800	95800	95800	95800	0
250	20230616	143800	177699500	95800	95800	95800	95800	5
251	20230616	143700	177220500	95800	95800	95800	95800	0
252	20230616	143600	177220500	95800	95800	95800	95800	0
253	20230616	143500	177220500	95800	95800	95800	95800	4
254	20230616	143400	176837300	95900	95900	95900	95900	0
255	20230616	143300	176837300	95900	95900	95900	95900	0
256	20230616	143200	176837300	95900	95900	95900	95900	3
257	20230616	143100	176549600	95900	95900	95900	95900	0
258	20230616	143000	176549600	95900	95900	95900	95900	0
259	20230616	142900	176549600	95900	95800	95900	95800	2
260	20230616	142800	176357900	95500	95800	95800	95500	140
261	20230616	142700	162986000	95900	95900	95900	95900	0
262	20230616	142600	162986000	95900	95900	95900	95900	1
263	20230616	142500	162890100	95900	95900	95900	95900	0
264	20230616	142400	162890100	95900	95900	95900	95900	0
265	20230616	142300	162890100	95900	95900	95900	95900	0
266	20230616	142200	162890100	95900	95900	95900	95900	0
267	20230616	142100	162890100	95900	95900	95900	95900	0
268	20230616	142000	162890100	95900	95900	95900	95900	0
269	20230616	141900	162890100	95900	95900	95900	95900	0
270	20230616	141800	162890100	95900	95900	95900	95900	0
271	20230616	141700	162890100	95900	95900	95900	95900	0
272	20230616	141600	162890100	95900	95900	95900	95900	0
273	20230616	141500	162890100	95900	95900	95900	95900	1
274	20230616	141400	162794200	95800	95800	95800	95800	17
275	20230616	141300	161165600	95800	95800	95800	95800	0
276	20230616	141200	161165600	95800	95800	95800	95800	0
277	20230616	141100	161165600	95800	95800	95800	95800	1
278	20230616	141000	161069800	95700	95700	95700	95700	0
279	20230616	140900	161069800	95700	95700	95700	95700	0
280	20230616	140800	161069800	95700	95700	95700	95700	2
281	20230616	140700	160878400	95900	95900	95900	95900	0
282	20230616	140600	160878400	95900	95900	95900	95900	0
283	20230616	140500	160878400	95900	95900	95900	95900	0
284	20230616	140400	160878400	95900	95900	95900	95900	0
285	20230616	140300	160878400	95900	95900	95900	95900	0
286	20230616	140200	160878400	95900	95900	95900	95900	0
287	20230616	140100	160878400	95900	95900	95900	95900	1
288	20230616	140000	160782500	95800	95800	95800	95800	0
289	20230616	135900	160782500	95800	95800	95800	95800	0
290	20230616	135800	160782500	95800	95800	95800	95800	2
291	20230616	135700	160590900	95600	95600	95600	95600	0
292	20230616	135600	160590900	95600	95600	95600	95600	0
293	20230616	135500	160590900	95600	95600	95600	95600	0
294	20230616	135400	160590900	95600	95600	95600	95600	0
295	20230616	135300	160590900	95600	95600	95600	95600	0
296	20230616	135200	160590900	95600	95800	95800	95600	17
297	20230616	135100	158965500	95600	95600	95600	95600	25
298	20230616	135000	156575500	95600	95600	95600	95600	1
299	20230616	134900	156479900	95800	95800	95800	95800	1
300	20230616	134800	156384100	95600	95600	95600	95600	30
301	20230616	134700	153516100	95900	95900	95900	95900	0
302	20230616	134600	153516100	95900	95900	95900	95900	0
303	20230616	134500	153516100	95900	95900	95900	95900	0
304	20230616	134400	153516100	95900	95900	95900	95900	0
305	20230616	134300	153516100	95900	95900	95900	95900	0
306	20230616	134200	153516100	95900	95900	95900	95900	0
307	20230616	134100	153516100	95900	95900	95900	95900	1
308	20230616	134000	153420200	95900	95900	95900	95900	0
309	20230616	133900	153420200	95900	95900	95900	95900	1
310	20230616	133800	153324300	95600	95600	95600	95600	0
311	20230616	133700	153324300	95600	95600	95600	95600	5
312	20230616	133600	152846300	95900	95900	95900	95900	1
313	20230616	133500	152750400	95800	95700	95800	95700	19
314	20230616	133400	150930300	95800	95800	95800	95800	1
315	20230616	133300	150834500	95900	95900	95900	95900	0
316	20230616	133200	150834500	95900	95900	95900	95900	0
317	20230616	133100	150834500	95900	95900	95900	95900	0
318	20230616	133000	150834500	95900	95800	95900	95800	2
319	20230616	132900	150642800	95800	95700	95800	95700	6
320	20230616	132800	150068500	95700	95700	95700	95700	0
321	20230616	132700	150068500	95700	95800	95800	95700	29
322	20230616	132600	147292400	95800	95800	95800	95800	6
323	20230616	132500	146717600	96500	96500	96500	96500	0
324	20230616	132400	146717600	96500	96500	96500	96500	0
325	20230616	132300	146717600	96500	96500	96500	96500	0
326	20230616	132200	146717600	96500	96500	96500	96500	0
327	20230616	132100	146717600	96500	96500	96500	96500	0
328	20230616	132000	146717600	96500	96500	96500	96500	0
329	20230616	131900	146717600	96500	96500	96500	96500	0
330	20230616	131800	146717600	96500	96500	96500	96500	0
331	20230616	131700	146717600	96500	96500	96500	96500	0
332	20230616	131600	146717600	96500	96500	96500	96500	0
333	20230616	131500	146717600	96500	96500	96500	96500	0
334	20230616	131400	146717600	96500	96500	96500	96500	0
335	20230616	131300	146717600	96500	96500	96500	96500	0
336	20230616	131200	146717600	96500	96500	96500	96500	0
337	20230616	131100	146717600	96500	95800	96500	95800	2
338	20230616	131000	146525300	96500	96500	96500	96500	1
339	20230616	130900	146428800	96000	96000	96000	96000	24
340	20230616	130800	144124800	96500	96500	96500	96500	0
341	20230616	130700	144124800	96500	96500	96500	96500	0
342	20230616	130600	144124800	96500	96500	96500	96500	0
343	20230616	130500	144124800	96500	96500	96500	96500	0
344	20230616	130400	144124800	96500	96500	96500	96500	0
345	20230616	130300	144124800	96500	96500	96500	96500	0
346	20230616	130200	144124800	96500	96500	96500	96500	0
347	20230616	130100	144124800	96500	96500	96500	96500	0
348	20230616	130000	144124800	96500	96200	96500	96000	61
349	20230616	125900	138263900	96600	96600	96600	96600	0
350	20230616	125800	138263900	96600	96600	96600	96600	0
351	20230616	125700	138263900	96600	96600	96600	96600	18
352	20230616	125600	136525100	96600	96600	96600	96600	0
353	20230616	125500	136525100	96600	96600	96600	96600	0
354	20230616	125400	136525100	96600	96600	96600	96600	0
355	20230616	125300	136525100	96600	96600	96600	96600	0
356	20230616	125200	136525100	96600	96600	96600	96600	0
357	20230616	125100	136525100	96600	96600	96600	96600	0
358	20230616	125000	136525100	96600	96600	96600	96600	0
359	20230616	124900	136525100	96600	96600	96600	96600	0
360	20230616	124800	136525100	96600	96400	96600	96400	31
361	20230616	124700	133534100	96400	96400	96400	96400	0
362	20230616	124600	133534100	96400	96400	96400	96400	1
363	20230616	124500	133437700	96500	96500	96500	96500	0
364	20230616	124400	133437700	96500	96500	96500	96500	0
365	20230616	124300	133437700	96500	96500	96500	96500	0
366	20230616	124200	133437700	96500	96500	96500	96500	0
367	20230616	124100	133437700	96500	96500	96500	96500	0
368	20230616	124000	133437700	96500	96500	96500	96500	0
369	20230616	123900	133437700	96500	96500	96500	96500	0
370	20230616	123800	133437700	96500	96500	96500	96500	0
371	20230616	123700	133437700	96500	96500	96500	96500	0
372	20230616	123600	133437700	96500	96500	96500	96500	0
373	20230616	123500	133437700	96500	96500	96500	96500	0
374	20230616	123400	133437700	96500	96300	96500	96300	2
375	20230616	123300	133244900	96300	96300	96300	96300	9
376	20230616	123200	132378200	96500	96500	96500	96500	1
377	20230616	123100	132281700	96600	96600	96600	96600	0
378	20230616	123000	132281700	96600	96600	96600	96600	0
379	20230616	122900	132281700	96600	96600	96600	96600	0
380	20230616	122800	132281700	96600	96600	96600	96600	0
381	20230616	122700	132281700	96600	96600	96600	96600	0
382	20230616	122600	132281700	96600	96600	96600	96600	0
383	20230616	122500	132281700	96600	96600	96600	96600	0
384	20230616	122400	132281700	96600	96600	96600	96600	0
385	20230616	122300	132281700	96600	96600	96600	96600	0
386	20230616	122200	132281700	96600	96600	96600	96600	0
387	20230616	122100	132281700	96600	96600	96600	96600	0
388	20230616	122000	132281700	96600	96600	96600	96600	0
389	20230616	121900	132281700	96600	96600	96600	96600	0
390	20230616	121800	132281700	96600	96600	96600	96600	0
391	20230616	121700	132281700	96600	96600	96600	96600	0
392	20230616	121600	132281700	96600	96600	96600	96600	0
393	20230616	121500	132281700	96600	96600	96600	96600	0
394	20230616	121400	132281700	96600	96600	96600	96600	0
395	20230616	121300	132281700	96600	96600	96600	96600	0
396	20230616	121200	132281700	96600	96600	96600	96600	0
397	20230616	121100	132281700	96600	96600	96600	96600	0
398	20230616	121000	132281700	96600	96600	96600	96600	0
399	20230616	120900	132281700	96600	96600	96600	96600	0
400	20230616	120800	132281700	96600	96600	96600	96600	0
401	20230616	120700	132281700	96600	96600	96600	96600	0
402	20230616	120600	132281700	96600	96600	96600	96600	0
403	20230616	120500	132281700	96600	96600	96600	96600	0
404	20230616	120400	132281700	96600	96600	96600	96600	0
405	20230616	120300	132281700	96600	96600	96600	96600	0
406	20230616	120200	132281700	96600	96600	96600	96600	0
407	20230616	120100	132281700	96600	96600	96600	96600	0
408	20230616	120000	132281700	96600	96600	96600	96600	0
409	20230616	115900	132281700	96600	96600	96600	96600	0
410	20230616	115800	132281700	96600	96600	96600	96600	1
411	20230616	115700	132185100	96300	96300	96300	96300	20
412	20230616	115600	130259100	96500	96300	96500	96300	34
413	20230616	115500	126981100	96300	96300	96300	96300	1
414	20230616	115400	126884800	96200	96200	96200	96200	10
415	20230616	115300	125922800	96100	96100	96100	96100	18
416	20230616	115200	124193000	96100	96100	96100	96100	2
417	20230616	115100	124000800	96100	96100	96100	96100	0
418	20230616	115000	124000800	96100	96100	96100	96100	1
419	20230616	114900	123904700	96100	96100	96100	96100	3
420	20230616	114800	123616400	96100	96100	96100	96100	2
421	20230616	114700	123424200	96000	96000	96000	96000	0
422	20230616	114600	123424200	96000	96000	96000	96000	6
423	20230616	114500	122848200	96000	96000	96000	96000	9
424	20230616	114400	121984200	96000	96000	96000	96000	0
425	20230616	114300	121984200	96000	96000	96000	96000	0
426	20230616	114200	121984200	96000	96000	96000	96000	0
427	20230616	114100	121984200	96000	96000	96000	96000	0
428	20230616	114000	121984200	96000	95900	96000	95900	8
429	20230616	113900	121216900	95900	95800	95900	95800	9
430	20230616	113800	120354600	95800	95800	95800	95800	0
431	20230616	113700	120354600	95800	95800	95800	95800	0
432	20230616	113600	120354600	95800	95600	95800	95600	2
433	20230616	113500	120163200	95800	95800	95800	95800	0
434	20230616	113400	120163200	95800	95800	95800	95800	0
435	20230616	113300	120163200	95800	95800	95800	95800	1
436	20230616	113200	120067400	95500	95500	95500	95500	10
437	20230616	113100	119112400	95800	95700	95800	95700	8
438	20230616	113000	118346700	95700	95700	95700	95700	0
439	20230616	112900	118346700	95700	95700	95700	95700	0
440	20230616	112800	118346700	95700	95700	95700	95700	0
441	20230616	112700	118346700	95700	95700	95700	95700	2
442	20230616	112600	118155300	95700	95700	95700	95700	0
443	20230616	112500	118155300	95700	95700	95700	95700	1
444	20230616	112400	118059600	95500	95500	95500	95500	0
445	20230616	112300	118059600	95500	95500	95500	95500	0
446	20230616	112200	118059600	95500	95600	95600	95500	45
447	20230616	112100	113761100	95600	95600	95600	95600	10
448	20230616	112000	112805100	95700	95700	95700	95700	0
449	20230616	111900	112805100	95700	95700	95700	95700	11
450	20230616	111800	111752400	95800	95800	95800	95800	16
451	20230616	111700	110219600	95900	95900	95900	95900	0
452	20230616	111600	110219600	95900	95900	95900	95900	2
453	20230616	111500	110027800	95900	95900	95900	95900	10
454	20230616	111400	109068800	96100	96100	96100	96100	0
455	20230616	111300	109068800	96100	96100	96100	96100	0
456	20230616	111200	109068800	96100	96100	96100	96100	0
457	20230616	111100	109068800	96100	96100	96100	96100	0
458	20230616	111000	109068800	96100	96100	96100	96100	0
459	20230616	110900	109068800	96100	96100	96100	96100	0
460	20230616	110800	109068800	96100	96100	96100	96100	0
461	20230616	110700	109068800	96100	96100	96100	96100	0
462	20230616	110600	109068800	96100	96100	96100	96100	0
463	20230616	110500	109068800	96100	96100	96100	96100	0
464	20230616	110400	109068800	96100	96100	96100	96100	0
465	20230616	110300	109068800	96100	96100	96100	96100	0
466	20230616	110200	109068800	96100	96100	96100	96100	0
467	20230616	110100	109068800	96100	96100	96100	96100	0
468	20230616	110000	109068800	96100	96100	96100	96100	0
469	20230616	105900	109068800	96100	96100	96100	96100	0
470	20230616	105800	109068800	96100	96100	96100	96100	0
471	20230616	105700	109068800	96100	96100	96100	96100	0
472	20230616	105600	109068800	96100	96100	96100	96100	0
473	20230616	105500	109068800	96100	96100	96100	96100	0
474	20230616	105400	109068800	96100	96100	96100	96100	0
475	20230616	105300	109068800	96100	96100	96100	96100	0
476	20230616	105200	109068800	96100	96100	96100	96100	0
477	20230616	105100	109068800	96100	96100	96100	96100	0
478	20230616	105000	109068800	96100	96000	96100	96000	7
479	20230616	104900	108396600	96000	95900	96000	95900	14
480	20230616	104800	107053500	95900	95900	95900	95900	18
481	20230616	104700	105327300	95900	96000	96000	95900	34
482	20230616	104600	102064500	96000	96100	96100	96000	50
483	20230616	104500	97262200	96400	96400	96400	96400	0
484	20230616	104400	97262200	96400	96400	96400	96400	0
485	20230616	104300	97262200	96400	96400	96400	96400	0
486	20230616	104200	97262200	96400	96400	96400	96400	0
487	20230616	104100	97262200	96400	96400	96400	96400	0
488	20230616	104000	97262200	96400	96400	96400	96400	0
489	20230616	103900	97262200	96400	96400	96400	96400	0
490	20230616	103800	97262200	96400	96400	96400	96400	0
491	20230616	103700	97262200	96400	96400	96400	96400	0
492	20230616	103600	97262200	96400	96400	96400	96400	2
493	20230616	103500	97069400	96100	96100	96100	96100	1
494	20230616	103400	96973300	96500	96500	96500	96500	0
495	20230616	103300	96973300	96500	96500	96500	96500	2
496	20230616	103200	96780300	96100	96100	96100	96100	1
497	20230616	103100	96684200	96700	96700	96700	96700	0
498	20230616	103000	96684200	96700	96700	96700	96700	0
499	20230616	102900	96684200	96700	96700	96700	96700	0
500	20230616	102800	96684200	96700	96700	96700	96700	0
501	20230616	102700	96684200	96700	96700	96700	96700	0
502	20230616	102600	96684200	96700	96700	96700	96700	0
503	20230616	102500	96684200	96700	96700	96700	96700	0
504	20230616	102400	96684200	96700	96700	96700	96700	0
505	20230616	102300	96684200	96700	96700	96700	96700	0
506	20230616	102200	96684200	96700	96700	96700	96700	0
507	20230616	102100	96684200	96700	96700	96700	96700	0
508	20230616	102000	96684200	96700	96700	96700	96700	0
509	20230616	101900	96684200	96700	96700	96700	96700	0
510	20230616	101800	96684200	96700	96700	96700	96700	0
511	20230616	101700	96684200	96700	96300	96700	96300	65
512	20230616	101600	90418700	96800	96800	96800	96800	0
513	20230616	101500	90418700	96800	96800	96800	96800	0
514	20230616	101400	90418700	96800	96800	96800	96800	0
515	20230616	101300	90418700	96800	96800	96800	96800	0
516	20230616	101200	90418700	96800	96800	96800	96800	0
517	20230616	101100	90418700	96800	96800	96800	96800	0
518	20230616	101000	90418700	96800	96800	96800	96800	0
519	20230616	100900	90418700	96800	96800	96800	96800	0
520	20230616	100800	90418700	96800	96800	96800	96800	0
521	20230616	100700	90418700	96800	96800	96800	96800	0
522	20230616	100600	90418700	96800	96800	96800	96800	0
523	20230616	100500	90418700	96800	96800	96800	96800	0
524	20230616	100400	90418700	96800	96800	96800	96800	0
525	20230616	100300	90418700	96800	96800	96800	96800	2
526	20230616	100200	90225100	95800	96500	96500	95800	100
527	20230616	100100	80608200	96900	96900	96900	96900	0
528	20230616	100000	80608200	96900	96900	96900	96900	0
529	20230616	095900	80608200	96900	96900	96900	96900	1
530	20230616	095800	80511300	96900	96900	96900	96900	0
531	20230616	095700	80511300	96900	96900	96900	96900	0
532	20230616	095600	80511300	96900	96900	96900	96900	0
533	20230616	095500	80511300	96900	96900	96900	96900	0
534	20230616	095400	80511300	96900	96900	96900	96900	0
535	20230616	095300	80511300	96900	96900	96900	96900	1
536	20230616	095200	80414400	96900	96900	96900	96900	0
537	20230616	095100	80414400	96900	96900	96900	96900	0
538	20230616	095000	80414400	96900	96900	96900	96900	1
539	20230616	094900	80317500	96900	96900	96900	96900	0
540	20230616	094800	80317500	96900	96900	96900	96900	0
541	20230616	094700	80317500	96900	96900	96900	96900	0
542	20230616	094600	80317500	96900	96900	96900	96900	1
543	20230616	094500	80220600	96900	96900	96900	96900	0
544	20230616	094400	80220600	96900	96900	96900	96900	0
545	20230616	094300	80220600	96900	96900	96900	96900	0
546	20230616	094200	80220600	96900	96900	96900	96900	0
547	20230616	094100	80220600	96900	96900	96900	96900	0
548	20230616	094000	80220600	96900	96900	96900	96900	0
549	20230616	093900	80220600	96900	96900	96900	96900	0
550	20230616	093800	80220600	96900	96900	96900	96900	0
551	20230616	093700	80220600	96900	96800	96900	96800	2
552	20230616	093600	80026900	96800	96800	96800	96800	1
553	20230616	093500	79930100	96700	96700	96700	96700	0
554	20230616	093400	79930100	96700	96700	96700	96700	10
555	20230616	093300	78963100	96600	96000	96600	96000	56
556	20230616	093200	73583500	96000	96400	96400	96000	100
557	20230616	093100	63972400	96600	96600	96600	96600	0
558	20230616	093000	63972400	96600	96500	96600	96500	9
559	20230616	092900	63103800	96500	96500	96500	96500	15
560	20230616	092800	61656300	96400	96400	96400	96400	10
561	20230616	092700	60692300	96500	96500	96500	96500	1
562	20230616	092600	60595800	96600	96600	96600	96600	1
563	20230616	092500	60499200	96600	96600	96600	96600	0
564	20230616	092400	60499200	96600	96600	96600	96600	0
565	20230616	092300	60499200	96600	96600	96600	96600	0
566	20230616	092200	60499200	96600	96600	96600	96100	25
567	20230616	092100	58095700	96600	96600	96600	96600	0
568	20230616	092000	58095700	96600	96200	96600	96200	254
569	20230616	091900	33624000	96100	96000	96100	96000	12
570	20230616	091800	32471000	96000	96000	96000	96000	0
571	20230616	091700	32471000	96000	96000	96000	96000	15
572	20230616	091600	31031000	96200	96200	96200	96200	0
573	20230616	091500	31031000	96200	96200	96200	96200	0
574	20230616	091400	31031000	96200	96000	96200	96000	20
575	20230616	091300	29109000	96400	96400	96400	96400	1
576	20230616	091200	29012600	96000	96000	96000	96000	33
577	20230616	091100	25844600	96000	96000	96000	96000	20
578	20230616	091000	23924600	96100	96100	96100	96100	0
579	20230616	090900	23924600	96100	96100	96100	96100	7
580	20230616	090800	23251900	96000	96000	96000	96000	29
581	20230616	090700	20467900	96000	95800	96000	95800	32
582	20230616	090600	17399900	95800	95800	95800	95800	0
583	20230616	090500	17399900	95800	95800	95800	95800	0
584	20230616	090400	17399900	95800	95100	95800	95100	15
585	20230616	090300	15972100	94800	95200	95200	94800	125
586	20230616	090200	4089300	95100	95100	95100	95100	0
587	20230616	090100	4089300	95100	95100	95100	95100	0
588	20230616	090000	4089300	95100	95100	95100	95100	43