KissMeData/002960/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	184100	227483500	230000	230000	230000	230000	78
3	20230612	184000	227483500	230000	230000	230000	230000	0
4	20230612	183900	227483500	230000	230000	230000	230000	0
5	20230612	183800	227483500	230000	230000	230000	230000	0
6	20230612	183700	227483500	230000	230000	230000	230000	0
7	20230612	183600	227483500	230000	230000	230000	230000	0
8	20230612	183500	227483500	230000	230000	230000	230000	0
9	20230612	183400	227483500	230000	230000	230000	230000	0
10	20230612	183300	227483500	230000	230000	230000	230000	0
11	20230612	183200	227483500	230000	230000	230000	230000	0
12	20230612	183100	227483500	230000	230000	230000	230000	0
13	20230612	183000	227483500	230000	230000	230000	230000	0
14	20230612	182900	227483500	230000	230000	230000	230000	0
15	20230612	182800	227483500	230000	230000	230000	230000	0
16	20230612	182700	227483500	230000	230000	230000	230000	0
17	20230612	182600	227483500	230000	230000	230000	230000	0
18	20230612	182500	227483500	230000	230000	230000	230000	0
19	20230612	182400	227483500	230000	230000	230000	230000	0
20	20230612	182300	227483500	230000	230000	230000	230000	0
21	20230612	182200	227483500	230000	230000	230000	230000	0
22	20230612	182100	227483500	230000	230000	230000	230000	0
23	20230612	182000	227483500	230000	230000	230000	230000	0
24	20230612	181900	227483500	230000	230000	230000	230000	0
25	20230612	181800	227483500	230000	230000	230000	230000	0
26	20230612	181700	227483500	230000	230000	230000	230000	0
27	20230612	181600	227483500	230000	230000	230000	230000	0
28	20230612	181500	227483500	230000	230000	230000	230000	0
29	20230612	181400	227483500	230000	230000	230000	230000	0
30	20230612	181300	227483500	230000	230000	230000	230000	0
31	20230612	181200	227483500	230000	230000	230000	230000	0
32	20230612	181100	227483500	230000	230000	230000	230000	78
33	20230612	181000	227483500	230000	230000	230000	230000	0
34	20230612	180900	227483500	230000	230000	230000	230000	0
35	20230612	180800	227483500	230000	230000	230000	230000	0
36	20230612	180700	227483500	230000	230000	230000	230000	0
37	20230612	180600	227483500	230000	230000	230000	230000	0
38	20230612	180500	227483500	230000	230000	230000	230000	0
39	20230612	180400	227483500	230000	230000	230000	230000	0
40	20230612	180300	227483500	230000	230000	230000	230000	0
41	20230612	180200	227483500	230000	230000	230000	230000	0
42	20230612	180100	227483500	230000	230000	230000	230000	0
43	20230612	180000	227483500	230000	230000	230000	230000	0
44	20230612	175900	227483500	230000	230000	230000	230000	0
45	20230612	175800	227483500	230000	230000	230000	230000	0
46	20230612	175700	227483500	230000	230000	230000	230000	0
47	20230612	175600	227483500	230000	230000	230000	230000	0
48	20230612	175500	227483500	230000	230000	230000	230000	0
49	20230612	175400	227483500	230000	230000	230000	230000	0
50	20230612	175300	227483500	230000	230000	230000	230000	0
51	20230612	175200	227483500	230000	230000	230000	230000	0
52	20230612	175100	227483500	230000	230000	230000	230000	0
53	20230612	175000	227483500	230000	230000	230000	230000	0
54	20230612	174900	227483500	230000	230000	230000	230000	0
55	20230612	174800	227483500	230000	230000	230000	230000	0
56	20230612	174700	227483500	230000	230000	230000	230000	0
57	20230612	174600	227483500	230000	230000	230000	230000	0
58	20230612	174500	227483500	230000	230000	230000	230000	0
59	20230612	174400	227483500	230000	230000	230000	230000	0
60	20230612	174300	227483500	230000	230000	230000	230000	0
61	20230612	174200	227483500	230000	230000	230000	230000	0
62	20230612	174100	227483500	230000	230000	230000	230000	78
63	20230612	174000	227483500	230000	230000	230000	230000	0
64	20230612	173900	227483500	230000	230000	230000	230000	0
65	20230612	173800	227483500	230000	230000	230000	230000	0
66	20230612	173700	227483500	230000	230000	230000	230000	0
67	20230612	173600	227483500	230000	230000	230000	230000	0
68	20230612	173500	227483500	230000	230000	230000	230000	0
69	20230612	173400	227483500	230000	230000	230000	230000	0
70	20230612	173300	227483500	230000	230000	230000	230000	0
71	20230612	173200	227483500	230000	230000	230000	230000	0
72	20230612	173100	227483500	230000	230000	230000	230000	0
73	20230612	173000	227483500	230000	230000	230000	230000	0
74	20230612	172900	227483500	230000	230000	230000	230000	0
75	20230612	172800	227483500	230000	230000	230000	230000	0
76	20230612	172700	227483500	230000	230000	230000	230000	0
77	20230612	172600	227483500	230000	230000	230000	230000	0
78	20230612	172500	227483500	230000	230000	230000	230000	0
79	20230612	172400	227483500	230000	230000	230000	230000	0
80	20230612	172300	227483500	230000	230000	230000	230000	0
81	20230612	172200	227483500	230000	230000	230000	230000	0
82	20230612	172100	227483500	230000	230000	230000	230000	0
83	20230612	172000	227483500	230000	230000	230000	230000	0
84	20230612	171900	227483500	230000	230000	230000	230000	0
85	20230612	171800	227483500	230000	230000	230000	230000	0
86	20230612	171700	227483500	230000	230000	230000	230000	0
87	20230612	171600	227483500	230000	230000	230000	230000	0
88	20230612	171500	227483500	230000	230000	230000	230000	0
89	20230612	171400	227483500	230000	230000	230000	230000	0
90	20230612	171300	227483500	230000	230000	230000	230000	0
91	20230612	171200	227483500	230000	230000	230000	230000	0
92	20230612	171100	227483500	230000	230000	230000	230000	78
93	20230612	171000	227483500	230000	230000	230000	230000	0
94	20230612	170900	227483500	230000	230000	230000	230000	0
95	20230612	170800	227483500	230000	230000	230000	230000	0
96	20230612	170700	227483500	230000	230000	230000	230000	0
97	20230612	170600	227483500	230000	230000	230000	230000	0
98	20230612	170500	227483500	230000	230000	230000	230000	0
99	20230612	170400	227483500	230000	230000	230000	230000	0
100	20230612	170300	227483500	230000	230000	230000	230000	0
101	20230612	170200	227483500	230000	230000	230000	230000	0
102	20230612	170100	227483500	230000	230000	230000	230000	0
103	20230612	170000	227483500	230000	230000	230000	230000	0
104	20230612	165900	227483500	230000	230000	230000	230000	0
105	20230612	165800	227483500	230000	230000	230000	230000	0
106	20230612	165700	227483500	230000	230000	230000	230000	0
107	20230612	165600	227483500	230000	230000	230000	230000	0
108	20230612	165500	227483500	230000	230000	230000	230000	0
109	20230612	165400	227483500	230000	230000	230000	230000	0
110	20230612	165300	227483500	230000	230000	230000	230000	0
111	20230612	165200	227483500	230000	230000	230000	230000	0
112	20230612	165100	227483500	230000	230000	230000	230000	0
113	20230612	165000	227483500	230000	230000	230000	230000	0
114	20230612	164900	227483500	230000	230000	230000	230000	0
115	20230612	164800	227483500	230000	230000	230000	230000	0
116	20230612	164700	227483500	230000	230000	230000	230000	0
117	20230612	164600	227483500	230000	230000	230000	230000	0
118	20230612	164500	227483500	230000	230000	230000	230000	0
119	20230612	164400	227483500	230000	230000	230000	230000	0
120	20230612	164300	227483500	230000	230000	230000	230000	0
121	20230612	164200	227483500	230000	230000	230000	230000	0
122	20230612	164100	227483500	230000	230000	230000	230000	78
123	20230612	164000	227483500	230000	230000	230000	230000	0
124	20230612	163900	227483500	230000	230000	230000	230000	0
125	20230612	163800	227483500	230000	230000	230000	230000	0
126	20230612	163700	227483500	230000	230000	230000	230000	0
127	20230612	163600	227483500	230000	230000	230000	230000	0
128	20230612	163500	227483500	230000	230000	230000	230000	0
129	20230612	163400	227483500	230000	230000	230000	230000	0
130	20230612	163300	227483500	230000	230000	230000	230000	0
131	20230612	163200	227483500	230000	230000	230000	230000	0
132	20230612	163100	227483500	230000	230000	230000	230000	0
133	20230612	163000	227483500	230000	230000	230000	230000	0
134	20230612	162900	227483500	230000	230000	230000	230000	0
135	20230612	162800	227483500	230000	230000	230000	230000	0
136	20230612	162700	227483500	230000	230000	230000	230000	0
137	20230612	162600	227483500	230000	230000	230000	230000	0
138	20230612	162500	227483500	230000	230000	230000	230000	0
139	20230612	162400	227483500	230000	230000	230000	230000	0
140	20230612	162300	227483500	230000	230000	230000	230000	0
141	20230612	162200	227483500	230000	230000	230000	230000	0
142	20230612	162100	227483500	230000	230000	230000	230000	0
143	20230612	162000	227483500	230000	230000	230000	230000	0
144	20230612	161900	227483500	230000	230000	230000	230000	0
145	20230612	161800	227483500	230000	230000	230000	230000	0
146	20230612	161700	227483500	230000	230000	230000	230000	0
147	20230612	161600	227483500	230000	230000	230000	230000	0
148	20230612	161500	227483500	230000	230000	230000	230000	0
149	20230612	161400	227483500	230000	230000	230000	230000	0
150	20230612	161300	227483500	230000	230000	230000	230000	0
151	20230612	161200	227483500	230000	230000	230000	230000	0
152	20230612	161100	227483500	230000	230000	230000	230000	78
153	20230612	161000	227483500	230000	230000	230000	230000	0
154	20230612	160900	227483500	230000	230000	230000	230000	0
155	20230612	160800	227483500	230000	230000	230000	230000	0
156	20230612	160700	227483500	230000	230000	230000	230000	0
157	20230612	160600	227483500	230000	230000	230000	230000	0
158	20230612	160500	227483500	230000	230000	230000	230000	0
159	20230612	160400	227483500	230000	230000	230000	230000	0
160	20230612	160300	227483500	230000	230000	230000	230000	0
161	20230612	160200	227483500	230000	230000	230000	230000	0
162	20230612	160100	227483500	230000	230000	230000	230000	0
163	20230612	160000	227483500	230000	230000	230000	230000	0
164	20230612	155900	227483500	230000	230000	230000	230000	0
165	20230612	155800	227483500	230000	230000	230000	230000	0
166	20230612	155700	227483500	230000	230000	230000	230000	0
167	20230612	155600	227483500	230000	230000	230000	230000	0
168	20230612	155500	227483500	230000	230000	230000	230000	0
169	20230612	155400	227483500	230000	230000	230000	230000	0
170	20230612	155300	227483500	230000	230000	230000	230000	0
171	20230612	155200	227483500	230000	230000	230000	230000	0
172	20230612	155100	227483500	230000	230000	230000	230000	0
173	20230612	155000	227483500	230000	230000	230000	230000	0
174	20230612	154900	227483500	230000	230000	230000	230000	0
175	20230612	154800	227483500	230000	230000	230000	230000	0
176	20230612	154700	227483500	230000	230000	230000	230000	0
177	20230612	154600	227483500	230000	230000	230000	230000	0
178	20230612	154500	227483500	230000	230000	230000	230000	0
179	20230612	154400	227483500	230000	230000	230000	230000	0
180	20230612	154300	227483500	230000	230000	230000	230000	0
181	20230612	154200	227483500	230000	230000	230000	230000	0
182	20230612	154100	227483500	230000	230000	230000	230000	78
183	20230612	154000	227483500	230000	230000	230000	230000	0
184	20230612	153900	227483500	230000	230000	230000	230000	0
185	20230612	153800	227483500	230000	230000	230000	230000	0
186	20230612	153700	227483500	230000	230000	230000	230000	0
187	20230612	153600	227483500	230000	230000	230000	230000	0
188	20230612	153500	227483500	230000	230000	230000	230000	0
189	20230612	153400	227483500	230000	230000	230000	230000	0
190	20230612	153300	227483500	230000	230000	230000	230000	0
191	20230612	153200	227483500	230000	230000	230000	230000	0
192	20230612	153100	227483500	230000	230000	230000	230000	0
193	20230612	153000	227483500	230000	230000	230000	230000	78
194	20230612	152900	209543500	229000	229000	229000	229000	0
195	20230612	152800	209543500	229000	229000	229000	229000	0
196	20230612	152700	209543500	229000	229000	229000	229000	0
197	20230612	152600	209543500	229000	229000	229000	229000	0
198	20230612	152500	209543500	229000	229000	229000	229000	0
199	20230612	152400	209543500	229000	229000	229000	229000	0
200	20230612	152300	209543500	229000	229000	229000	229000	0
201	20230612	152200	209543500	229000	229000	229000	229000	0
202	20230612	152100	209543500	229000	229000	229000	229000	0
203	20230612	152000	209543500	229000	229000	229000	229000	0
204	20230612	151900	209543500	229000	229000	229000	229000	0
205	20230612	151800	209543500	229000	229000	229000	229000	0
206	20230612	151700	209543500	229000	229000	229000	229000	0
207	20230612	151600	209543500	229000	229000	229000	229000	1
208	20230612	151500	209314500	229500	229500	229500	229500	0
209	20230612	151400	209314500	229500	229500	229500	229500	5
210	20230612	151300	208167000	229500	229500	229500	229500	8
211	20230612	151200	206331000	229500	229500	229500	229500	0
212	20230612	151100	206331000	229500	229500	229500	229500	13
213	20230612	151000	203347500	229000	229000	229000	229000	3
214	20230612	150900	202660500	229500	229500	229500	229500	0
215	20230612	150800	202660500	229500	229500	229500	229500	0
216	20230612	150700	202660500	229500	229500	229500	229500	0
217	20230612	150600	202660500	229500	229500	229500	229500	0
218	20230612	150500	202660500	229500	229500	229500	229500	0
219	20230612	150400	202660500	229500	229500	229500	229500	5
220	20230612	150300	201513000	229500	229500	229500	229500	0
221	20230612	150200	201513000	229500	229500	229500	229500	0
222	20230612	150100	201513000	229500	229500	229500	229500	4
223	20230612	150000	200595000	229500	229500	229500	229500	1
224	20230612	145900	200365500	229500	229500	229500	229500	0
225	20230612	145800	200365500	229500	229500	229500	229500	0
226	20230612	145700	200365500	229500	229500	229500	229500	0
227	20230612	145600	200365500	229500	229500	229500	229500	0
228	20230612	145500	200365500	229500	229500	229500	229500	10
229	20230612	145400	198070500	230000	230000	230000	230000	0
230	20230612	145300	198070500	230000	230000	230000	230000	0
231	20230612	145200	198070500	230000	230000	230000	230000	0
232	20230612	145100	198070500	230000	230000	230000	230000	0
233	20230612	145000	198070500	230000	230000	230000	230000	0
234	20230612	144900	198070500	230000	230000	230000	230000	1
235	20230612	144800	197840500	230000	230000	230000	230000	0
236	20230612	144700	197840500	230000	230000	230000	230000	25
237	20230612	144600	192090500	230000	230000	230000	230000	0
238	20230612	144500	192090500	230000	230000	230000	230000	0
239	20230612	144400	192090500	230000	230000	230000	230000	0
240	20230612	144300	192090500	230000	230000	230000	230000	0
241	20230612	144200	192090500	230000	230000	230000	230000	0
242	20230612	144100	192090500	230000	230000	230000	230000	0
243	20230612	144000	192090500	230000	230000	230000	230000	0
244	20230612	143900	192090500	230000	230000	230000	230000	0
245	20230612	143800	192090500	230000	230000	230000	230000	0
246	20230612	143700	192090500	230000	230000	230000	230000	0
247	20230612	143600	192090500	230000	230000	230000	230000	0
248	20230612	143500	192090500	230000	230000	230000	230000	0
249	20230612	143400	192090500	230000	230000	230000	230000	0
250	20230612	143300	192090500	230000	230000	230000	230000	0
251	20230612	143200	192090500	230000	230000	230000	230000	4
252	20230612	143100	191170500	229500	229500	229500	229500	0
253	20230612	143000	191170500	229500	229500	229500	229500	0
254	20230612	142900	191170500	229500	229500	229500	229500	1
255	20230612	142800	190941000	229000	229000	229000	229000	0
256	20230612	142700	190941000	229000	229000	229000	229000	0
257	20230612	142600	190941000	229000	229000	229000	229000	3
258	20230612	142500	190254000	229500	229500	229500	229500	0
259	20230612	142400	190254000	229500	229500	229500	229500	140
260	20230612	142300	158124000	229500	229500	229500	229500	0
261	20230612	142200	158124000	229500	229500	229500	229500	0
262	20230612	142100	158124000	229500	229500	229500	229500	0
263	20230612	142000	158124000	229500	229500	229500	229500	0
264	20230612	141900	158124000	229500	229500	229500	229500	1
265	20230612	141800	157894500	229500	229500	229500	229500	0
266	20230612	141700	157894500	229500	229500	229500	229500	0
267	20230612	141600	157894500	229500	229500	229500	229500	0
268	20230612	141500	157894500	229500	229500	229500	229500	0
269	20230612	141400	157894500	229500	229500	229500	229500	0
270	20230612	141300	157894500	229500	229500	229500	229500	0
271	20230612	141200	157894500	229500	229500	229500	229500	0
272	20230612	141100	157894500	229500	229500	229500	229500	0
273	20230612	141000	157894500	229500	229500	229500	229500	0
274	20230612	140900	157894500	229500	229500	229500	229500	0
275	20230612	140800	157894500	229500	229500	229500	229500	0
276	20230612	140700	157894500	229500	229500	229500	229500	15
277	20230612	140600	154452000	229500	229500	229500	229500	0
278	20230612	140500	154452000	229500	229500	229500	229500	0
279	20230612	140400	154452000	229500	229500	229500	229500	31
280	20230612	140300	147337500	230000	230000	230000	230000	0
281	20230612	140200	147337500	230000	230000	230000	230000	0
282	20230612	140100	147337500	230000	230000	230000	230000	0
283	20230612	140000	147337500	230000	230000	230000	230000	0
284	20230612	135900	147337500	230000	230000	230000	230000	0
285	20230612	135800	147337500	230000	230000	230000	230000	0
286	20230612	135700	147337500	230000	230000	230000	230000	0
287	20230612	135600	147337500	230000	230000	230000	230000	0
288	20230612	135500	147337500	230000	230000	230000	230000	0
289	20230612	135400	147337500	230000	230000	230000	230000	0
290	20230612	135300	147337500	230000	230000	230000	230000	0
291	20230612	135200	147337500	230000	230000	230000	230000	0
292	20230612	135100	147337500	230000	230000	230000	230000	8
293	20230612	135000	145497500	229500	229500	229500	229500	0
294	20230612	134900	145497500	229500	229500	229500	229500	1
295	20230612	134800	145268000	230000	230000	230000	230000	0
296	20230612	134700	145268000	230000	230000	230000	230000	0
297	20230612	134600	145268000	230000	230000	230000	230000	0
298	20230612	134500	145268000	230000	230000	230000	230000	0
299	20230612	134400	145268000	230000	230000	230000	230000	0
300	20230612	134300	145268000	230000	230000	230000	230000	0
301	20230612	134200	145268000	230000	230000	230000	230000	0
302	20230612	134100	145268000	230000	230000	230000	230000	0
303	20230612	134000	145268000	230000	230000	230000	230000	0
304	20230612	133900	145268000	230000	230000	230000	230000	0
305	20230612	133800	145268000	230000	230000	230000	230000	0
306	20230612	133700	145268000	230000	230000	230000	230000	0
307	20230612	133600	145268000	230000	230000	230000	230000	0
308	20230612	133500	145268000	230000	230000	230000	230000	0
309	20230612	133400	145268000	230000	230000	230000	230000	0
310	20230612	133300	145268000	230000	230000	230000	230000	0
311	20230612	133200	145268000	230000	230000	230000	230000	0
312	20230612	133100	145268000	230000	230000	230000	230000	0
313	20230612	133000	145268000	230000	230000	230000	230000	0
314	20230612	132900	145268000	230000	230000	230000	230000	0
315	20230612	132800	145268000	230000	230000	230000	230000	0
316	20230612	132700	145268000	230000	230000	230000	230000	0
317	20230612	132600	145268000	230000	230000	230000	230000	0
318	20230612	132500	145268000	230000	230000	230000	230000	0
319	20230612	132400	145268000	230000	230000	230000	230000	0
320	20230612	132300	145268000	230000	230000	230000	230000	22
321	20230612	132200	140208000	230000	230000	230000	230000	0
322	20230612	132100	140208000	230000	230000	230000	230000	0
323	20230612	132000	140208000	230000	230000	230000	230000	21
324	20230612	131900	135378000	230000	230000	230000	230000	0
325	20230612	131800	135378000	230000	230000	230000	230000	0
326	20230612	131700	135378000	230000	230000	230000	230000	0
327	20230612	131600	135378000	230000	230000	230000	230000	0
328	20230612	131500	135378000	230000	230000	230000	230000	0
329	20230612	131400	135378000	230000	230000	230000	230000	0
330	20230612	131300	135378000	230000	230000	230000	230000	0
331	20230612	131200	135378000	230000	230000	230000	230000	0
332	20230612	131100	135378000	230000	230000	230000	230000	0
333	20230612	131000	135378000	230000	230000	230000	230000	0
334	20230612	130900	135378000	230000	230000	230000	230000	0
335	20230612	130800	135378000	230000	230000	230000	230000	0
336	20230612	130700	135378000	230000	230000	230000	230000	0
337	20230612	130600	135378000	230000	230000	230000	230000	0
338	20230612	130500	135378000	230000	230000	230000	230000	0
339	20230612	130400	135378000	230000	230000	230000	230000	0
340	20230612	130300	135378000	230000	230000	230000	230000	0
341	20230612	130200	135378000	230000	230000	230000	230000	0
342	20230612	130100	135378000	230000	230000	230000	230000	0
343	20230612	130000	135378000	230000	230000	230000	230000	1
344	20230612	125900	135148000	229500	229500	229500	229500	0
345	20230612	125800	135148000	229500	229500	229500	229500	0
346	20230612	125700	135148000	229500	229500	229500	229500	0
347	20230612	125600	135148000	229500	229500	229500	229500	1
348	20230612	125500	134918500	230000	230000	230000	230000	0
349	20230612	125400	134918500	230000	230000	230000	230000	0
350	20230612	125300	134918500	230000	230000	230000	230000	1
351	20230612	125200	134688500	229000	229000	229000	229000	8
352	20230612	125100	132856500	230000	230000	230000	230000	0
353	20230612	125000	132856500	230000	230000	230000	230000	0
354	20230612	124900	132856500	230000	230000	230000	230000	6
355	20230612	124800	131476500	229500	229500	229500	229500	9
356	20230612	124700	129411000	229500	229500	229500	229500	0
357	20230612	124600	129411000	229500	229500	229500	229500	0
358	20230612	124500	129411000	229500	229500	229500	229500	0
359	20230612	124400	129411000	229500	229500	229500	229500	0
360	20230612	124300	129411000	229500	229500	229500	229500	40
361	20230612	124200	120231000	229500	229500	229500	229500	0
362	20230612	124100	120231000	229500	229500	229500	229500	0
363	20230612	124000	120231000	229500	229500	229500	229500	0
364	20230612	123900	120231000	229500	229500	229500	229500	0
365	20230612	123800	120231000	229500	229500	229500	229500	0
366	20230612	123700	120231000	229500	229500	229500	229500	0
367	20230612	123600	120231000	229500	229500	229500	229500	0
368	20230612	123500	120231000	229500	229500	229500	229500	0
369	20230612	123400	120231000	229500	229500	229500	229500	0
370	20230612	123300	120231000	229500	229500	229500	229500	0
371	20230612	123200	120231000	229500	229500	229500	229500	0
372	20230612	123100	120231000	229500	229500	229500	229500	0
373	20230612	123000	120231000	229500	229500	229500	229500	0
374	20230612	122900	120231000	229500	229500	229500	229500	0
375	20230612	122800	120231000	229500	229500	229500	229500	0
376	20230612	122700	120231000	229500	229500	229500	229500	0
377	20230612	122600	120231000	229500	229500	229500	229500	0
378	20230612	122500	120231000	229500	229500	229500	229500	0
379	20230612	122400	120231000	229500	229500	229500	229500	0
380	20230612	122300	120231000	229500	229500	229500	229500	0
381	20230612	122200	120231000	229500	229500	229500	229500	0
382	20230612	122100	120231000	229500	229500	229500	229500	0
383	20230612	122000	120231000	229500	229500	229500	229500	0
384	20230612	121900	120231000	229500	229500	229500	229500	1
385	20230612	121800	120001500	229500	229500	229500	229500	0
386	20230612	121700	120001500	229500	229500	229500	229500	0
387	20230612	121600	120001500	229500	229500	229500	229500	0
388	20230612	121500	120001500	229500	229500	229500	229500	1
389	20230612	121400	119772000	229500	229500	229500	229500	0
390	20230612	121300	119772000	229500	229500	229500	229500	0
391	20230612	121200	119772000	229500	229500	229500	229500	0
392	20230612	121100	119772000	229500	229500	229500	229500	0
393	20230612	121000	119772000	229500	229500	229500	229500	0
394	20230612	120900	119772000	229500	229500	229500	229500	0
395	20230612	120800	119772000	229500	229500	229500	229500	0
396	20230612	120700	119772000	229500	229500	229500	229500	0
397	20230612	120600	119772000	229500	229500	229500	229500	0
398	20230612	120500	119772000	229500	229500	229500	229500	0
399	20230612	120400	119772000	229500	229500	229500	229500	0
400	20230612	120300	119772000	229500	229500	229500	229500	0
401	20230612	120200	119772000	229500	229500	229500	229500	0
402	20230612	120100	119772000	229500	229500	229500	229500	0
403	20230612	120000	119772000	229500	229500	229500	229500	0
404	20230612	115900	119772000	229500	229500	229500	229500	0
405	20230612	115800	119772000	229500	229500	229500	229500	0
406	20230612	115700	119772000	229500	229500	229500	229500	0
407	20230612	115600	119772000	229500	229500	229500	229500	0
408	20230612	115500	119772000	229500	229500	229500	229500	0
409	20230612	115400	119772000	229500	229500	229500	229500	0
410	20230612	115300	119772000	229500	229500	229500	229500	0
411	20230612	115200	119772000	229500	229500	229500	229500	0
412	20230612	115100	119772000	229500	229500	229500	229500	0
413	20230612	115000	119772000	229500	229500	229500	229500	0
414	20230612	114900	119772000	229500	229500	229500	229500	20
415	20230612	114800	115182000	230000	230000	230000	230000	0
416	20230612	114700	115182000	230000	230000	230000	230000	0
417	20230612	114600	115182000	230000	230000	230000	230000	0
418	20230612	114500	115182000	230000	230000	230000	230000	0
419	20230612	114400	115182000	230000	230000	230000	230000	0
420	20230612	114300	115182000	230000	230000	230000	230000	3
421	20230612	114200	114492000	230000	230000	230000	230000	0
422	20230612	114100	114492000	230000	230000	230000	230000	0
423	20230612	114000	114492000	230000	230000	230000	230000	0
424	20230612	113900	114492000	230000	230000	230000	230000	0
425	20230612	113800	114492000	230000	230000	230000	230000	14
426	20230612	113700	111272000	230000	230000	230000	230000	0
427	20230612	113600	111272000	230000	230000	230000	230000	6
428	20230612	113500	109892000	229500	229500	229500	229500	10
429	20230612	113400	107597000	229500	229500	229500	229500	0
430	20230612	113300	107597000	229500	229500	229500	229500	0
431	20230612	113200	107597000	229500	229500	229500	229500	1
432	20230612	113100	107367500	230000	229500	230000	229500	27
433	20230612	113000	101168500	230000	230000	230000	230000	0
434	20230612	112900	101168500	230000	230000	230000	230000	0
435	20230612	112800	101168500	230000	230000	230000	230000	0
436	20230612	112700	101168500	230000	230000	230000	230000	0
437	20230612	112600	101168500	230000	230000	230000	230000	0
438	20230612	112500	101168500	230000	230000	230000	230000	0
439	20230612	112400	101168500	230000	230000	230000	230000	0
440	20230612	112300	101168500	230000	229500	230000	229500	2
441	20230612	112200	100709000	229500	229500	229500	229500	0
442	20230612	112100	100709000	229500	229500	229500	229500	0
443	20230612	112000	100709000	229500	229500	229500	229500	0
444	20230612	111900	100709000	229500	229500	229500	229500	0
445	20230612	111800	100709000	229500	229500	229500	229500	0
446	20230612	111700	100709000	229500	229500	229500	229500	1
447	20230612	111600	100479500	229500	229500	229500	229500	0
448	20230612	111500	100479500	229500	229500	229500	229500	0
449	20230612	111400	100479500	229500	229500	229500	229500	0
450	20230612	111300	100479500	229500	229500	229500	229500	0
451	20230612	111200	100479500	229500	229500	229500	229500	5
452	20230612	111100	99332000	229500	229500	229500	229500	1
453	20230612	111000	99102500	229500	229500	229500	229500	0
454	20230612	110900	99102500	229500	229500	229500	229500	0
455	20230612	110800	99102500	229500	229500	229500	229500	0
456	20230612	110700	99102500	229500	229500	229500	229500	0
457	20230612	110600	99102500	229500	229500	229500	229500	0
458	20230612	110500	99102500	229500	229500	229500	229500	0
459	20230612	110400	99102500	229500	229500	229500	229500	0
460	20230612	110300	99102500	229500	229500	229500	229500	0
461	20230612	110200	99102500	229500	229500	229500	229500	8
462	20230612	110100	97266500	229500	229500	229500	229500	0
463	20230612	110000	97266500	229500	229500	229500	229500	0
464	20230612	105900	97266500	229500	229500	229500	229500	0
465	20230612	105800	97266500	229500	229500	229500	229500	0
466	20230612	105700	97266500	229500	229500	229500	229500	0
467	20230612	105600	97266500	229500	229500	229500	229500	0
468	20230612	105500	97266500	229500	229500	229500	229500	100
469	20230612	105400	74316500	229500	229500	229500	229500	0
470	20230612	105300	74316500	229500	229500	229500	229500	0
471	20230612	105200	74316500	229500	229500	229500	229500	0
472	20230612	105100	74316500	229500	229500	229500	229500	0
473	20230612	105000	74316500	229500	229500	229500	229500	0
474	20230612	104900	74316500	229500	230000	230000	229500	5
475	20230612	104800	73167000	229500	230000	230000	229500	6
476	20230612	104700	71787500	230000	230000	230000	230000	0
477	20230612	104600	71787500	230000	230000	230000	230000	0
478	20230612	104500	71787500	230000	230000	230000	230000	0
479	20230612	104400	71787500	230000	230000	230000	230000	0
480	20230612	104300	71787500	230000	230000	230000	230000	0
481	20230612	104200	71787500	230000	230000	230000	230000	0
482	20230612	104100	71787500	230000	230000	230000	230000	0
483	20230612	104000	71787500	230000	230000	230000	230000	0
484	20230612	103900	71787500	230000	230000	230000	230000	0
485	20230612	103800	71787500	230000	230000	230000	230000	0
486	20230612	103700	71787500	230000	230000	230000	230000	0
487	20230612	103600	71787500	230000	230000	230000	230000	0
488	20230612	103500	71787500	230000	230000	230000	230000	1
489	20230612	103400	71557500	229500	229500	229500	229500	1
490	20230612	103300	71328000	229000	229000	229000	229000	0
491	20230612	103200	71328000	229000	229000	229000	229000	0
492	20230612	103100	71328000	229000	229000	229000	229000	0
493	20230612	103000	71328000	229000	229000	229000	229000	0
494	20230612	102900	71328000	229000	229000	229000	229000	0
495	20230612	102800	71328000	229000	229000	229000	229000	0
496	20230612	102700	71328000	229000	229000	229000	229000	0
497	20230612	102600	71328000	229000	229000	229000	229000	0
498	20230612	102500	71328000	229000	229000	229000	229000	0
499	20230612	102400	71328000	229000	229000	229000	229000	0
500	20230612	102300	71328000	229000	229000	229000	229000	0
501	20230612	102200	71328000	229000	229000	229000	229000	0
502	20230612	102100	71328000	229000	229000	229000	229000	0
503	20230612	102000	71328000	229000	229000	229000	229000	0
504	20230612	101900	71328000	229000	229000	229000	229000	0
505	20230612	101800	71328000	229000	229000	229000	229000	0
506	20230612	101700	71328000	229000	229000	229000	229000	0
507	20230612	101600	71328000	229000	229000	229000	229000	28
508	20230612	101500	64916000	229000	229000	229000	229000	4
509	20230612	101400	64000000	229000	229000	229000	229000	0
510	20230612	101300	64000000	229000	229000	229000	229000	0
511	20230612	101200	64000000	229000	229000	229000	229000	0
512	20230612	101100	64000000	229000	229000	229000	229000	0
513	20230612	101000	64000000	229000	229000	229000	229000	0
514	20230612	100900	64000000	229000	229000	229000	229000	0
515	20230612	100800	64000000	229000	229000	229000	229000	0
516	20230612	100700	64000000	229000	229000	229000	229000	0
517	20230612	100600	64000000	229000	229000	229000	229000	1
518	20230612	100500	63771000	229000	229000	229000	229000	0
519	20230612	100400	63771000	229000	229500	229500	229000	67
520	20230612	100300	48424500	229500	229500	229500	229500	2
521	20230612	100200	47965500	230000	230000	230000	230000	4
522	20230612	100100	47045500	230000	230000	230000	230000	0
523	20230612	100000	47045500	230000	230000	230000	230000	1
524	20230612	095900	46815500	229500	229500	229500	229500	0
525	20230612	095800	46815500	229500	229500	229500	229500	0
526	20230612	095700	46815500	229500	229500	229500	229500	0
527	20230612	095600	46815500	229500	229500	229500	229500	0
528	20230612	095500	46815500	229500	229500	229500	229500	0
529	20230612	095400	46815500	229500	229500	229500	229500	0
530	20230612	095300	46815500	229500	229500	229500	229500	0
531	20230612	095200	46815500	229500	229500	229500	229500	0
532	20230612	095100	46815500	229500	229500	229500	229500	0
533	20230612	095000	46815500	229500	229500	229500	229500	0
534	20230612	094900	46815500	229500	229500	229500	229500	0
535	20230612	094800	46815500	229500	229500	229500	229500	0
536	20230612	094700	46815500	229500	229500	229500	229500	30
537	20230612	094600	39930500	229500	229500	229500	229500	0
538	20230612	094500	39930500	229500	229500	229500	229500	1
539	20230612	094400	39701000	229500	229500	229500	229500	0
540	20230612	094300	39701000	229500	229500	229500	229500	12
541	20230612	094200	36947000	229500	229500	229500	229500	0
542	20230612	094100	36947000	229500	229500	229500	229500	0
543	20230612	094000	36947000	229500	229500	229500	229500	100
544	20230612	093900	13997000	229500	229500	229500	229500	0
545	20230612	093800	13997000	229500	229500	229500	229500	0
546	20230612	093700	13997000	229500	229500	229500	229500	0
547	20230612	093600	13997000	229500	229500	229500	229500	0
548	20230612	093500	13997000	229500	229500	229500	229500	0
549	20230612	093400	13997000	229500	229500	229500	229500	3
550	20230612	093300	13308500	229500	229500	229500	229500	0
551	20230612	093200	13308500	229500	229500	229500	229500	0
552	20230612	093100	13308500	229500	229500	229500	229500	3
553	20230612	093000	12620000	229500	229500	229500	229500	2
554	20230612	092900	12161000	229000	229000	229000	229000	0
555	20230612	092800	12161000	229000	229000	229000	229000	0
556	20230612	092700	12161000	229000	229000	229000	229000	0
557	20230612	092600	12161000	229000	229000	229000	229000	0
558	20230612	092500	12161000	229000	229000	229000	229000	0
559	20230612	092400	12161000	229000	229000	229000	229000	0
560	20230612	092300	12161000	229000	229000	229000	229000	0
561	20230612	092200	12161000	229000	229000	229000	229000	0
562	20230612	092100	12161000	229000	229000	229000	229000	0
563	20230612	092000	12161000	229000	229000	229000	229000	4
564	20230612	091900	11245000	229000	229000	229000	229000	1
565	20230612	091800	11016000	229500	229500	229500	229500	0
566	20230612	091700	11016000	229500	229500	229500	229500	0
567	20230612	091600	11016000	229500	229500	229500	229500	1
568	20230612	091500	10786500	229500	229500	229500	229500	0
569	20230612	091400	10786500	229500	229500	229500	229500	0
570	20230612	091300	10786500	229500	229500	229500	229500	0
571	20230612	091200	10786500	229500	229500	229500	229500	0
572	20230612	091100	10786500	229500	229500	229500	229500	0
573	20230612	091000	10786500	229500	229500	229500	229500	1
574	20230612	090900	10557000	229500	229500	229500	229500	0
575	20230612	090800	10557000	229500	229500	229500	229500	1
576	20230612	090700	10327500	229500	229500	229500	229500	0
577	20230612	090600	10327500	229500	229500	229500	229500	1
578	20230612	090500	10098000	229500	229500	229500	229500	0
579	20230612	090400	10098000	229500	229500	229500	229500	0
580	20230612	090300	10098000	229500	229500	229500	229500	0
581	20230612	090200	10098000	229500	229500	229500	229500	31
582	20230612	090100	2983500	229500	229500	229500	229500	0
583	20230612	090000	2983500	229500	229500	229500	229500	13