KissMeData/000860/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	192200	220697350	24000	24000	24000	24000	88
3	20230607	192100	220697350	24000	24000	24000	24000	0
4	20230607	192000	220697350	24000	24000	24000	24000	0
5	20230607	191900	220697350	24000	24000	24000	24000	0
6	20230607	191800	220697350	24000	24000	24000	24000	0
7	20230607	191700	220697350	24000	24000	24000	24000	0
8	20230607	191600	220697350	24000	24000	24000	24000	0
9	20230607	191500	220697350	24000	24000	24000	24000	0
10	20230607	191400	220697350	24000	24000	24000	24000	0
11	20230607	191300	220697350	24000	24000	24000	24000	0
12	20230607	191200	220697350	24000	24000	24000	24000	0
13	20230607	191100	220697350	24000	24000	24000	24000	0
14	20230607	191000	220697350	24000	24000	24000	24000	0
15	20230607	190900	220697350	24000	24000	24000	24000	0
16	20230607	190800	220697350	24000	24000	24000	24000	0
17	20230607	190700	220697350	24000	24000	24000	24000	0
18	20230607	190600	220697350	24000	24000	24000	24000	0
19	20230607	190500	220697350	24000	24000	24000	24000	0
20	20230607	190400	220697350	24000	24000	24000	24000	0
21	20230607	190300	220697350	24000	24000	24000	24000	0
22	20230607	190200	220697350	24000	24000	24000	24000	0
23	20230607	190100	220697350	24000	24000	24000	24000	0
24	20230607	190000	220697350	24000	24000	24000	24000	0
25	20230607	185900	220697350	24000	24000	24000	24000	0
26	20230607	185800	220697350	24000	24000	24000	24000	0
27	20230607	185700	220697350	24000	24000	24000	24000	0
28	20230607	185600	220697350	24000	24000	24000	24000	0
29	20230607	185500	220697350	24000	24000	24000	24000	0
30	20230607	185400	220697350	24000	24000	24000	24000	0
31	20230607	185300	220697350	24000	24000	24000	24000	0
32	20230607	185200	220697350	24000	24000	24000	24000	88
33	20230607	185100	220697350	24000	24000	24000	24000	0
34	20230607	185000	220697350	24000	24000	24000	24000	0
35	20230607	184900	220697350	24000	24000	24000	24000	0
36	20230607	184800	220697350	24000	24000	24000	24000	0
37	20230607	184700	220697350	24000	24000	24000	24000	0
38	20230607	184600	220697350	24000	24000	24000	24000	0
39	20230607	184500	220697350	24000	24000	24000	24000	0
40	20230607	184400	220697350	24000	24000	24000	24000	0
41	20230607	184300	220697350	24000	24000	24000	24000	0
42	20230607	184200	220697350	24000	24000	24000	24000	0
43	20230607	184100	220697350	24000	24000	24000	24000	0
44	20230607	184000	220697350	24000	24000	24000	24000	0
45	20230607	183900	220697350	24000	24000	24000	24000	0
46	20230607	183800	220697350	24000	24000	24000	24000	0
47	20230607	183700	220697350	24000	24000	24000	24000	0
48	20230607	183600	220697350	24000	24000	24000	24000	0
49	20230607	183500	220697350	24000	24000	24000	24000	0
50	20230607	183400	220697350	24000	24000	24000	24000	0
51	20230607	183300	220697350	24000	24000	24000	24000	0
52	20230607	183200	220697350	24000	24000	24000	24000	0
53	20230607	183100	220697350	24000	24000	24000	24000	0
54	20230607	183000	220697350	24000	24000	24000	24000	0
55	20230607	182900	220697350	24000	24000	24000	24000	0
56	20230607	182800	220697350	24000	24000	24000	24000	0
57	20230607	182700	220697350	24000	24000	24000	24000	0
58	20230607	182600	220697350	24000	24000	24000	24000	0
59	20230607	182500	220697350	24000	24000	24000	24000	0
60	20230607	182400	220697350	24000	24000	24000	24000	0
61	20230607	182300	220697350	24000	24000	24000	24000	0
62	20230607	182200	220697350	24000	24000	24000	24000	88
63	20230607	182100	220697350	24000	24000	24000	24000	0
64	20230607	182000	220697350	24000	24000	24000	24000	0
65	20230607	181900	220697350	24000	24000	24000	24000	0
66	20230607	181800	220697350	24000	24000	24000	24000	0
67	20230607	181700	220697350	24000	24000	24000	24000	0
68	20230607	181600	220697350	24000	24000	24000	24000	0
69	20230607	181500	220697350	24000	24000	24000	24000	0
70	20230607	181400	220697350	24000	24000	24000	24000	0
71	20230607	181300	220697350	24000	24000	24000	24000	0
72	20230607	181200	220697350	24000	24000	24000	24000	0
73	20230607	181100	220697350	24000	24000	24000	24000	0
74	20230607	181000	220697350	24000	24000	24000	24000	0
75	20230607	180900	220697350	24000	24000	24000	24000	0
76	20230607	180800	220697350	24000	24000	24000	24000	0
77	20230607	180700	220697350	24000	24000	24000	24000	0
78	20230607	180600	220697350	24000	24000	24000	24000	0
79	20230607	180500	220697350	24000	24000	24000	24000	0
80	20230607	180400	220697350	24000	24000	24000	24000	0
81	20230607	180300	220697350	24000	24000	24000	24000	0
82	20230607	180200	220697350	24000	24000	24000	24000	0
83	20230607	180100	220697350	24000	24000	24000	24000	0
84	20230607	180000	220697350	24000	24000	24000	24000	0
85	20230607	175900	220697350	24000	24000	24000	24000	0
86	20230607	175800	220697350	24000	24000	24000	24000	0
87	20230607	175700	220697350	24000	24000	24000	24000	0
88	20230607	175600	220697350	24000	24000	24000	24000	0
89	20230607	175500	220697350	24000	24000	24000	24000	0
90	20230607	175400	220697350	24000	24000	24000	24000	0
91	20230607	175300	220697350	24000	24000	24000	24000	0
92	20230607	175200	220697350	24000	24000	24000	24000	88
93	20230607	175100	220697350	24000	24000	24000	24000	0
94	20230607	175000	220697350	24000	24000	24000	24000	0
95	20230607	174900	220697350	24000	24000	24000	24000	0
96	20230607	174800	220697350	24000	24000	24000	24000	0
97	20230607	174700	220697350	24000	24000	24000	24000	0
98	20230607	174600	220697350	24000	24000	24000	24000	0
99	20230607	174500	220697350	24000	24000	24000	24000	0
100	20230607	174400	220697350	24000	24000	24000	24000	0
101	20230607	174300	220697350	24000	24000	24000	24000	0
102	20230607	174200	220697350	24000	24000	24000	24000	0
103	20230607	174100	220697350	24000	24000	24000	24000	0
104	20230607	174000	220697350	24000	24000	24000	24000	0
105	20230607	173900	220697350	24000	24000	24000	24000	0
106	20230607	173800	220697350	24000	24000	24000	24000	0
107	20230607	173700	220697350	24000	24000	24000	24000	0
108	20230607	173600	220697350	24000	24000	24000	24000	0
109	20230607	173500	220697350	24000	24000	24000	24000	0
110	20230607	173400	220697350	24000	24000	24000	24000	0
111	20230607	173300	220697350	24000	24000	24000	24000	0
112	20230607	173200	220697350	24000	24000	24000	24000	0
113	20230607	173100	220697350	24000	24000	24000	24000	0
114	20230607	173000	220697350	24000	24000	24000	24000	0
115	20230607	172900	220697350	24000	24000	24000	24000	0
116	20230607	172800	220697350	24000	24000	24000	24000	0
117	20230607	172700	220697350	24000	24000	24000	24000	0
118	20230607	172600	220697350	24000	24000	24000	24000	0
119	20230607	172500	220697350	24000	24000	24000	24000	0
120	20230607	172400	220697350	24000	24000	24000	24000	0
121	20230607	172300	220697350	24000	24000	24000	24000	0
122	20230607	172200	220697350	24000	24000	24000	24000	88
123	20230607	172100	220697350	24000	24000	24000	24000	0
124	20230607	172000	220697350	24000	24000	24000	24000	0
125	20230607	171900	220697350	24000	24000	24000	24000	0
126	20230607	171800	220697350	24000	24000	24000	24000	0
127	20230607	171700	220697350	24000	24000	24000	24000	0
128	20230607	171600	220697350	24000	24000	24000	24000	0
129	20230607	171500	220697350	24000	24000	24000	24000	0
130	20230607	171400	220697350	24000	24000	24000	24000	0
131	20230607	171300	220697350	24000	24000	24000	24000	0
132	20230607	171200	220697350	24000	24000	24000	24000	0
133	20230607	171100	220697350	24000	24000	24000	24000	0
134	20230607	171000	220697350	24000	24000	24000	24000	0
135	20230607	170900	220697350	24000	24000	24000	24000	0
136	20230607	170800	220697350	24000	24000	24000	24000	0
137	20230607	170700	220697350	24000	24000	24000	24000	0
138	20230607	170600	220697350	24000	24000	24000	24000	0
139	20230607	170500	220697350	24000	24000	24000	24000	0
140	20230607	170400	220697350	24000	24000	24000	24000	0
141	20230607	170300	220697350	24000	24000	24000	24000	0
142	20230607	170200	220697350	24000	24000	24000	24000	0
143	20230607	170100	220697350	24000	24000	24000	24000	0
144	20230607	170000	220697350	24000	24000	24000	24000	0
145	20230607	165900	220697350	24000	24000	24000	24000	0
146	20230607	165800	220697350	24000	24000	24000	24000	0
147	20230607	165700	220697350	24000	24000	24000	24000	0
148	20230607	165600	220697350	24000	24000	24000	24000	0
149	20230607	165500	220697350	24000	24000	24000	24000	0
150	20230607	165400	220697350	24000	24000	24000	24000	0
151	20230607	165300	220697350	24000	24000	24000	24000	0
152	20230607	165200	220697350	24000	24000	24000	24000	88
153	20230607	165100	220697350	24000	24000	24000	24000	0
154	20230607	165000	220697350	24000	24000	24000	24000	0
155	20230607	164900	220697350	24000	24000	24000	24000	0
156	20230607	164800	220697350	24000	24000	24000	24000	0
157	20230607	164700	220697350	24000	24000	24000	24000	0
158	20230607	164600	220697350	24000	24000	24000	24000	0
159	20230607	164500	220697350	24000	24000	24000	24000	0
160	20230607	164400	220697350	24000	24000	24000	24000	0
161	20230607	164300	220697350	24000	24000	24000	24000	0
162	20230607	164200	220697350	24000	24000	24000	24000	0
163	20230607	164100	220697350	24000	24000	24000	24000	0
164	20230607	164000	220697350	24000	24000	24000	24000	0
165	20230607	163900	220697350	24000	24000	24000	24000	0
166	20230607	163800	220697350	24000	24000	24000	24000	0
167	20230607	163700	220697350	24000	24000	24000	24000	0
168	20230607	163600	220697350	24000	24000	24000	24000	0
169	20230607	163500	220697350	24000	24000	24000	24000	0
170	20230607	163400	220697350	24000	24000	24000	24000	0
171	20230607	163300	220697350	24000	24000	24000	24000	0
172	20230607	163200	220697350	24000	24000	24000	24000	0
173	20230607	163100	220697350	24000	24000	24000	24000	0
174	20230607	163000	220697350	24000	24000	24000	24000	0
175	20230607	162900	220697350	24000	24000	24000	24000	0
176	20230607	162800	220697350	24000	24000	24000	24000	0
177	20230607	162700	220697350	24000	24000	24000	24000	0
178	20230607	162600	220697350	24000	24000	24000	24000	0
179	20230607	162500	220697350	24000	24000	24000	24000	0
180	20230607	162400	220697350	24000	24000	24000	24000	0
181	20230607	162300	220697350	24000	24000	24000	24000	0
182	20230607	162200	220697350	24000	24000	24000	24000	88
183	20230607	162100	220697350	24000	24000	24000	24000	0
184	20230607	162000	220697350	24000	24000	24000	24000	0
185	20230607	161900	220697350	24000	24000	24000	24000	0
186	20230607	161800	220697350	24000	24000	24000	24000	0
187	20230607	161700	220697350	24000	24000	24000	24000	0
188	20230607	161600	220697350	24000	24000	24000	24000	0
189	20230607	161500	220697350	24000	24000	24000	24000	0
190	20230607	161400	220697350	24000	24000	24000	24000	0
191	20230607	161300	220697350	24000	24000	24000	24000	0
192	20230607	161200	220697350	24000	24000	24000	24000	0
193	20230607	161100	220697350	24000	24000	24000	24000	0
194	20230607	161000	220697350	24000	24000	24000	24000	0
195	20230607	160900	220697350	24000	24000	24000	24000	0
196	20230607	160800	220697350	24000	24000	24000	24000	0
197	20230607	160700	220697350	24000	24000	24000	24000	0
198	20230607	160600	220697350	24000	24000	24000	24000	0
199	20230607	160500	220697350	24000	24000	24000	24000	0
200	20230607	160400	220697350	24000	24000	24000	24000	0
201	20230607	160300	220697350	24000	24000	24000	24000	0
202	20230607	160200	220697350	24000	24000	24000	24000	0
203	20230607	160100	220697350	24000	24000	24000	24000	0
204	20230607	160000	220697350	24000	24000	24000	24000	0
205	20230607	155900	220697350	24000	24000	24000	24000	0
206	20230607	155800	220697350	24000	24000	24000	24000	0
207	20230607	155700	220697350	24000	24000	24000	24000	0
208	20230607	155600	220697350	24000	24000	24000	24000	0
209	20230607	155500	220697350	24000	24000	24000	24000	0
210	20230607	155400	220697350	24000	24000	24000	24000	0
211	20230607	155300	220697350	24000	24000	24000	24000	0
212	20230607	155200	220697350	24000	24000	24000	24000	88
213	20230607	155100	220697350	24000	24000	24000	24000	0
214	20230607	155000	220697350	24000	24000	24000	24000	0
215	20230607	154900	220697350	24000	24000	24000	24000	0
216	20230607	154800	220697350	24000	24000	24000	24000	0
217	20230607	154700	220697350	24000	24000	24000	24000	0
218	20230607	154600	220697350	24000	24000	24000	24000	0
219	20230607	154500	220697350	24000	24000	24000	24000	0
220	20230607	154400	220697350	24000	24000	24000	24000	0
221	20230607	154300	220697350	24000	24000	24000	24000	0
222	20230607	154200	220697350	24000	24000	24000	24000	0
223	20230607	154100	220697350	24000	24000	24000	24000	0
224	20230607	154000	220697350	24000	24000	24000	24000	0
225	20230607	153900	220697350	24000	24000	24000	24000	0
226	20230607	153800	220697350	24000	24000	24000	24000	0
227	20230607	153700	220697350	24000	24000	24000	24000	0
228	20230607	153600	220697350	24000	24000	24000	24000	0
229	20230607	153500	220697350	24000	24000	24000	24000	0
230	20230607	153400	220697350	24000	24000	24000	24000	0
231	20230607	153300	220697350	24000	24000	24000	24000	0
232	20230607	153200	220697350	24000	24000	24000	24000	0
233	20230607	153100	220697350	24000	24000	24000	24000	0
234	20230607	153000	220697350	24000	24000	24000	24000	88
235	20230607	152900	218585350	24000	24000	24000	24000	0
236	20230607	152800	218585350	24000	24000	24000	24000	0
237	20230607	152700	218585350	24000	24000	24000	24000	0
238	20230607	152600	218585350	24000	24000	24000	24000	0
239	20230607	152500	218585350	24000	24000	24000	24000	0
240	20230607	152400	218585350	24000	24000	24000	24000	0
241	20230607	152300	218585350	24000	24000	24000	24000	0
242	20230607	152200	218585350	24000	24000	24000	24000	0
243	20230607	152100	218585350	24000	24000	24000	24000	0
244	20230607	152000	218585350	24000	24000	24000	24000	0
245	20230607	151900	218585350	24000	23800	24000	23750	314
246	20230607	151800	211092450	23800	23750	23800	23750	10
247	20230607	151700	210854700	23750	23750	23750	23750	8
248	20230607	151600	210664700	23750	23750	23750	23750	6
249	20230607	151500	210522200	23950	23750	23950	23750	4
250	20230607	151400	210426800	23950	23800	23950	23800	13
251	20230607	151300	210116500	23750	23750	23750	23750	2
252	20230607	151200	210069000	23750	23750	23750	23750	10
253	20230607	151100	209831500	23750	23750	23750	23750	1
254	20230607	151000	209807750	23800	23750	23800	23750	9
255	20230607	150900	209593600	23800	23750	23800	23750	3
256	20230607	150800	209522300	23750	23800	23800	23750	46
257	20230607	150700	208427550	23800	23850	23850	23800	528
258	20230607	150600	195838250	23850	23850	23850	23850	2
259	20230607	150500	195790550	23850	23850	23850	23850	2
260	20230607	150400	195742850	23850	23850	23850	23850	2
261	20230607	150300	195695150	23850	23850	23850	23850	3
262	20230607	150200	195623600	23850	23850	23850	23850	0
263	20230607	150100	195623600	23850	23850	23850	23850	0
264	20230607	150000	195623600	23850	23850	23850	23850	0
265	20230607	145900	195623600	23850	23850	23850	23850	21
266	20230607	145800	195122750	23850	23850	23850	23850	0
267	20230607	145700	195122750	23850	23850	23850	23850	0
268	20230607	145600	195122750	23850	23850	23850	23850	0
269	20230607	145500	195122750	23850	23850	23850	23850	1
270	20230607	145400	195098900	23850	23850	23850	23850	1
271	20230607	145300	195075050	23850	23850	23850	23850	0
272	20230607	145200	195075050	23850	23850	23850	23850	1
273	20230607	145100	195051200	23850	23850	23850	23850	0
274	20230607	145000	195051200	23850	23850	23850	23850	0
275	20230607	144900	195051200	23850	23850	23850	23850	0
276	20230607	144800	195051200	23850	23850	23850	23850	0
277	20230607	144700	195051200	23850	23850	23850	23850	0
278	20230607	144600	195051200	23850	23850	23850	23850	1
279	20230607	144500	195027350	23800	23800	23800	23800	0
280	20230607	144400	195027350	23800	23800	23800	23800	0
281	20230607	144300	195027350	23800	23800	23800	23800	0
282	20230607	144200	195027350	23800	23800	23800	23800	60
283	20230607	144100	193599350	23800	23800	23800	23800	0
284	20230607	144000	193599350	23800	23800	23800	23800	2
285	20230607	143900	193551750	23800	23800	23800	23800	0
286	20230607	143800	193551750	23800	23800	23800	23800	0
287	20230607	143700	193551750	23800	23800	23800	23800	0
288	20230607	143600	193551750	23800	23800	23800	23800	0
289	20230607	143500	193551750	23800	23800	23800	23800	0
290	20230607	143400	193551750	23800	23800	23800	23800	0
291	20230607	143300	193551750	23800	23800	23800	23800	0
292	20230607	143200	193551750	23800	23800	23800	23800	321
293	20230607	143100	185911950	23800	23800	23800	23800	0
294	20230607	143000	185911950	23800	23800	23800	23800	0
295	20230607	142900	185911950	23800	23850	23850	23800	310
296	20230607	142800	178532550	23850	23850	23850	23850	0
297	20230607	142700	178532550	23850	23850	23850	23850	17
298	20230607	142600	178127100	23850	23850	23850	23850	185
299	20230607	142500	173714850	23850	23850	23850	23850	0
300	20230607	142400	173714850	23850	23850	23850	23850	0
301	20230607	142300	173714850	23850	23850	23850	23850	1
302	20230607	142200	173691000	23850	23850	23850	23850	0
303	20230607	142100	173691000	23850	23900	23900	23850	602
304	20230607	142000	159309650	23950	23950	23950	23950	14
305	20230607	141900	158974350	23950	23950	23950	23950	8
306	20230607	141800	158782750	23900	23900	23900	23900	0
307	20230607	141700	158782750	23900	23900	23900	23900	0
308	20230607	141600	158782750	23900	23900	23900	23900	1
309	20230607	141500	158758850	23950	23950	23950	23950	0
310	20230607	141400	158758850	23950	23950	23950	23950	7
311	20230607	141300	158591200	23950	23950	23950	23950	0
312	20230607	141200	158591200	23950	23950	23950	23950	0
313	20230607	141100	158591200	23950	23950	23950	23950	0
314	20230607	141000	158591200	23950	23950	23950	23950	0
315	20230607	140900	158591200	23950	23950	23950	23950	0
316	20230607	140800	158591200	23950	23950	23950	23950	0
317	20230607	140700	158591200	23950	23950	23950	23950	10
318	20230607	140600	158351700	23950	23950	23950	23950	0
319	20230607	140500	158351700	23950	23950	23950	23950	0
320	20230607	140400	158351700	23950	23950	23950	23950	0
321	20230607	140300	158351700	23950	23950	23950	23950	0
322	20230607	140200	158351700	23950	23950	23950	23950	0
323	20230607	140100	158351700	23950	23950	23950	23950	0
324	20230607	140000	158351700	23950	23950	23950	23950	100
325	20230607	135900	155956700	24000	24000	24000	24000	0
326	20230607	135800	155956700	24000	24000	24000	24000	0
327	20230607	135700	155956700	24000	24000	24000	24000	0
328	20230607	135600	155956700	24000	24000	24000	24000	0
329	20230607	135500	155956700	24000	24000	24000	24000	0
330	20230607	135400	155956700	24000	24000	24000	24000	0
331	20230607	135300	155956700	24000	24000	24000	24000	0
332	20230607	135200	155956700	24000	24000	24000	24000	60
333	20230607	135100	154516700	24000	24000	24000	24000	0
334	20230607	135000	154516700	24000	23950	24000	23950	151
335	20230607	134900	150892800	23900	23900	24000	23900	2404
336	20230607	134800	93209100	23950	23950	23950	23950	0
337	20230607	134700	93209100	23950	23950	23950	23950	0
338	20230607	134600	93209100	23950	23950	23950	23950	32
339	20230607	134500	92442700	23950	23950	23950	23950	0
340	20230607	134400	92442700	23950	23950	23950	23950	0
341	20230607	134300	92442700	23950	23950	23950	23950	11
342	20230607	134200	92179250	23900	23900	23900	23900	1
343	20230607	134100	92155350	23950	23950	23950	23950	140
344	20230607	134000	88802350	23950	24000	24000	23950	279
345	20230607	133900	82109200	24000	24000	24000	24000	1
346	20230607	133800	82085200	24000	24000	24000	24000	0
347	20230607	133700	82085200	24000	24000	24000	24000	0
348	20230607	133600	82085200	24000	24000	24000	24000	0
349	20230607	133500	82085200	24000	24000	24000	24000	0
350	20230607	133400	82085200	24000	24000	24000	24000	0
351	20230607	133300	82085200	24000	24000	24000	24000	0
352	20230607	133200	82085200	24000	24000	24000	24000	1
353	20230607	133100	82061200	24050	24050	24050	24050	0
354	20230607	133000	82061200	24050	24050	24050	24050	0
355	20230607	132900	82061200	24050	24050	24050	24050	0
356	20230607	132800	82061200	24050	24050	24050	24050	0
357	20230607	132700	82061200	24050	24050	24050	24050	0
358	20230607	132600	82061200	24050	24050	24050	24050	0
359	20230607	132500	82061200	24050	24050	24050	24050	2
360	20230607	132400	82013100	24050	24050	24050	24050	26
361	20230607	132300	81387800	24000	24000	24050	24000	101
362	20230607	132200	78961300	24000	24000	24000	24000	0
363	20230607	132100	78961300	24000	24000	24000	24000	1
364	20230607	132000	78937300	24000	24000	24000	24000	0
365	20230607	131900	78937300	24000	24000	24000	24000	0
366	20230607	131800	78937300	24000	24000	24000	24000	0
367	20230607	131700	78937300	24000	24000	24000	24000	0
368	20230607	131600	78937300	24000	24000	24000	24000	0
369	20230607	131500	78937300	24000	24000	24000	24000	0
370	20230607	131400	78937300	24000	24000	24000	24000	0
371	20230607	131300	78937300	24000	24000	24000	24000	0
372	20230607	131200	78937300	24000	24000	24000	24000	0
373	20230607	131100	78937300	24000	24000	24000	24000	0
374	20230607	131000	78937300	24000	24000	24000	24000	7
375	20230607	130900	78769300	24050	24050	24050	24050	0
376	20230607	130800	78769300	24050	24050	24050	24050	0
377	20230607	130700	78769300	24050	24050	24050	24050	0
378	20230607	130600	78769300	24050	24050	24050	24050	0
379	20230607	130500	78769300	24050	24050	24050	24050	0
380	20230607	130400	78769300	24050	24050	24050	24050	0
381	20230607	130300	78769300	24050	24050	24050	24050	0
382	20230607	130200	78769300	24050	24050	24050	24050	0
383	20230607	130100	78769300	24050	24050	24050	24050	0
384	20230607	130000	78769300	24050	24050	24050	24050	0
385	20230607	125900	78769300	24050	24050	24050	24050	0
386	20230607	125800	78769300	24050	24050	24050	24050	0
387	20230607	125700	78769300	24050	24050	24050	24050	0
388	20230607	125600	78769300	24050	24050	24050	24050	0
389	20230607	125500	78769300	24050	24050	24050	24050	0
390	20230607	125400	78769300	24050	24050	24050	24050	4
391	20230607	125300	78673100	24050	24050	24050	24050	0
392	20230607	125200	78673100	24050	24050	24050	24050	20
393	20230607	125100	78192100	24100	24100	24100	24100	0
394	20230607	125000	78192100	24100	24100	24100	24100	0
395	20230607	124900	78192100	24100	24100	24100	24100	0
396	20230607	124800	78192100	24100	24100	24100	24100	0
397	20230607	124700	78192100	24100	24100	24100	24100	0
398	20230607	124600	78192100	24100	24100	24100	24100	5
399	20230607	124500	78071600	24050	24050	24050	24050	99
400	20230607	124400	75690650	24000	24000	24000	24000	43
401	20230607	124300	74658650	23950	23950	23950	23950	0
402	20230607	124200	74658650	23950	23950	23950	23950	0
403	20230607	124100	74658650	23950	23950	23950	23950	0
404	20230607	124000	74658650	23950	23950	23950	23950	17
405	20230607	123900	74251500	23950	23950	23950	23950	0
406	20230607	123800	74251500	23950	23950	23950	23950	0
407	20230607	123700	74251500	23950	23950	23950	23950	0
408	20230607	123600	74251500	23950	23950	23950	23950	0
409	20230607	123500	74251500	23950	23950	23950	23950	1
410	20230607	123400	74227550	24000	24000	24000	24000	0
411	20230607	123300	74227550	24000	24000	24000	24000	0
412	20230607	123200	74227550	24000	24000	24000	24000	0
413	20230607	123100	74227550	24000	24000	24000	24000	0
414	20230607	123000	74227550	24000	24000	24000	24000	0
415	20230607	122900	74227550	24000	24000	24000	24000	0
416	20230607	122800	74227550	24000	24000	24000	24000	0
417	20230607	122700	74227550	24000	24000	24000	24000	20
418	20230607	122600	73747550	24000	24000	24000	24000	0
419	20230607	122500	73747550	24000	24000	24000	24000	0
420	20230607	122400	73747550	24000	24000	24000	24000	0
421	20230607	122300	73747550	24000	24000	24000	24000	0
422	20230607	122200	73747550	24000	24000	24000	24000	0
423	20230607	122100	73747550	24000	24000	24000	24000	0
424	20230607	122000	73747550	24000	24000	24000	24000	0
425	20230607	121900	73747550	24000	24000	24000	24000	13
426	20230607	121800	73435550	23950	23950	23950	23950	0
427	20230607	121700	73435550	23950	23950	23950	23950	16
428	20230607	121600	73052350	23950	23950	23950	23950	0
429	20230607	121500	73052350	23950	23950	23950	23950	0
430	20230607	121400	73052350	23950	23950	23950	23950	0
431	20230607	121300	73052350	23950	23950	23950	23950	0
432	20230607	121200	73052350	23950	23950	23950	23950	0
433	20230607	121100	73052350	23950	23950	23950	23950	0
434	20230607	121000	73052350	23950	23950	23950	23950	8
435	20230607	120900	72860750	24000	24000	24000	24000	0
436	20230607	120800	72860750	24000	24000	24000	24000	0
437	20230607	120700	72860750	24000	24000	24000	24000	20
438	20230607	120600	72380750	24000	24000	24000	24000	0
439	20230607	120500	72380750	24000	24000	24000	24000	50
440	20230607	120400	71180750	23950	23950	23950	23950	0
441	20230607	120300	71180750	23950	23950	23950	23950	0
442	20230607	120200	71180750	23950	23950	23950	23950	0
443	20230607	120100	71180750	23950	23950	23950	23950	0
444	20230607	120000	71180750	23950	23950	23950	23950	0
445	20230607	115900	71180750	23950	23950	23950	23950	0
446	20230607	115800	71180750	23950	23950	23950	23950	0
447	20230607	115700	71180750	23950	23950	23950	23950	0
448	20230607	115600	71180750	23950	23950	23950	23950	0
449	20230607	115500	71180750	23950	23950	23950	23950	34
450	20230607	115400	70366450	23950	23950	23950	23950	0
451	20230607	115300	70366450	23950	23950	23950	23950	0
452	20230607	115200	70366450	23950	23950	23950	23950	0
453	20230607	115100	70366450	23950	23950	23950	23950	19
454	20230607	115000	69911400	24000	24000	24000	24000	1
455	20230607	114900	69887400	23950	23950	23950	23950	0
456	20230607	114800	69887400	23950	23950	23950	23950	0
457	20230607	114700	69887400	23950	23950	23950	23950	0
458	20230607	114600	69887400	23950	23950	23950	23950	0
459	20230607	114500	69887400	23950	23950	23950	23950	0
460	20230607	114400	69887400	23950	23950	23950	23950	0
461	20230607	114300	69887400	23950	23950	23950	23950	0
462	20230607	114200	69887400	23950	23950	23950	23950	4
463	20230607	114100	69791600	23950	23950	23950	23950	0
464	20230607	114000	69791600	23950	23950	23950	23950	3
465	20230607	113900	69719750	24000	24000	24000	24000	0
466	20230607	113800	69719750	24000	24000	24000	24000	0
467	20230607	113700	69719750	24000	24000	24000	24000	10
468	20230607	113600	69479750	24000	24000	24000	24000	0
469	20230607	113500	69479750	24000	24000	24000	24000	0
470	20230607	113400	69479750	24000	24000	24000	24000	0
471	20230607	113300	69479750	24000	24000	24000	24000	0
472	20230607	113200	69479750	24000	24000	24000	24000	0
473	20230607	113100	69479750	24000	24000	24000	24000	0
474	20230607	113000	69479750	24000	23950	24000	23900	84
475	20230607	112900	67470800	23900	23900	23900	23900	0
476	20230607	112800	67470800	23900	23900	23900	23900	0
477	20230607	112700	67470800	23900	23900	23900	23900	0
478	20230607	112600	67470800	23900	23900	23900	23900	1
479	20230607	112500	67446900	23850	23850	23850	23850	0
480	20230607	112400	67446900	23850	23850	23850	23850	0
481	20230607	112300	67446900	23850	23850	23850	23850	0
482	20230607	112200	67446900	23850	23850	23850	23850	0
483	20230607	112100	67446900	23850	23850	23850	23850	0
484	20230607	112000	67446900	23850	23850	23850	23850	0
485	20230607	111900	67446900	23850	23850	23850	23850	90
486	20230607	111800	65300400	23900	23900	23900	23900	0
487	20230607	111700	65300400	23900	23900	23900	23900	0
488	20230607	111600	65300400	23900	23900	23900	23900	0
489	20230607	111500	65300400	23900	23900	23900	23900	0
490	20230607	111400	65300400	23900	23900	23900	23900	0
491	20230607	111300	65300400	23900	23900	23900	23900	65
492	20230607	111200	63746900	23900	23900	23900	23900	0
493	20230607	111100	63746900	23900	23900	23900	23900	0
494	20230607	111000	63746900	23900	23900	23900	23900	7
495	20230607	110900	63579600	23900	23900	23900	23900	0
496	20230607	110800	63579600	23900	23900	23900	23900	1
497	20230607	110700	63555700	23900	23900	23900	23900	0
498	20230607	110600	63555700	23900	23900	23900	23900	0
499	20230607	110500	63555700	23900	23900	23900	23900	0
500	20230607	110400	63555700	23900	23900	23900	23900	195
501	20230607	110300	58895200	24050	24050	24050	24050	0
502	20230607	110200	58895200	24050	24050	24050	24050	50
503	20230607	110100	57692700	24050	24050	24050	24050	1
504	20230607	110000	57668650	24000	24000	24000	24000	0
505	20230607	105900	57668650	24000	24000	24000	24000	0
506	20230607	105800	57668650	24000	24000	24000	24000	0
507	20230607	105700	57668650	24000	24000	24000	24000	0
508	20230607	105600	57668650	24000	24000	24000	24000	5
509	20230607	105500	57548650	24000	24000	24000	24000	0
510	20230607	105400	57548650	24000	24000	24000	24000	0
511	20230607	105300	57548650	24000	24000	24000	24000	0
512	20230607	105200	57548650	24000	23900	24000	23900	202
513	20230607	105100	52703800	23850	23850	23850	23850	20
514	20230607	105000	52226800	23850	23850	23850	23850	0
515	20230607	104900	52226800	23850	23850	23850	23850	0
516	20230607	104800	52226800	23850	23850	23850	23850	0
517	20230607	104700	52226800	23850	23850	23850	23850	0
518	20230607	104600	52226800	23850	23850	23850	23850	0
519	20230607	104500	52226800	23850	23850	23850	23850	0
520	20230607	104400	52226800	23850	23850	23850	23850	28
521	20230607	104300	51559000	23900	23900	23900	23900	0
522	20230607	104200	51559000	23900	23900	23900	23900	44
523	20230607	104100	50507400	23950	23950	23950	23950	0
524	20230607	104000	50507400	23950	23900	23950	23900	37
525	20230607	103900	49621600	23950	23950	23950	23950	0
526	20230607	103800	49621600	23950	23950	23950	23950	2
527	20230607	103700	49573700	23950	23950	23950	23950	15
528	20230607	103600	49214450	23950	23950	23950	23950	0
529	20230607	103500	49214450	23950	23950	23950	23950	5
530	20230607	103400	49094700	23950	23950	23950	23950	80
531	20230607	103300	47178700	23900	23900	23900	23900	0
532	20230607	103200	47178700	23900	23900	23900	23900	0
533	20230607	103100	47178700	23900	23900	23900	23900	1
534	20230607	103000	47154800	24000	24000	24000	24000	0
535	20230607	102900	47154800	24000	23900	24000	23900	800
536	20230607	102800	27991250	23900	23900	23900	23900	0
537	20230607	102700	27991250	23900	23900	23900	23900	1
538	20230607	102600	27967350	23850	23850	23850	23850	0
539	20230607	102500	27967350	23850	23850	23850	23850	0
540	20230607	102400	27967350	23850	23850	23850	23850	0
541	20230607	102300	27967350	23850	23850	23850	23850	0
542	20230607	102200	27967350	23850	23850	23850	23850	0
543	20230607	102100	27967350	23850	23850	23850	23850	2
544	20230607	102000	27919650	23850	23850	23850	23850	0
545	20230607	101900	27919650	23850	23850	23850	23850	0
546	20230607	101800	27919650	23850	23850	23850	23850	0
547	20230607	101700	27919650	23850	23850	23850	23850	1
548	20230607	101600	27895800	23850	23850	23850	23850	0
549	20230607	101500	27895800	23850	23850	23850	23850	0
550	20230607	101400	27895800	23850	23850	23850	23850	1
551	20230607	101300	27871950	23900	23900	23900	23900	0
552	20230607	101200	27871950	23900	23900	23900	23900	13
553	20230607	101100	27561250	23900	23900	23900	23900	0
554	20230607	101000	27561250	23900	23900	23900	23900	7
555	20230607	100900	27393950	23900	23900	23900	23900	0
556	20230607	100800	27393950	23900	23900	23900	23900	0
557	20230607	100700	27393950	23900	23900	23900	23900	0
558	20230607	100600	27393950	23900	23900	23900	23900	0
559	20230607	100500	27393950	23900	23900	23900	23900	0
560	20230607	100400	27393950	23900	23900	23900	23900	0
561	20230607	100300	27393950	23900	23900	23900	23900	0
562	20230607	100200	27393950	23900	23900	23900	23900	0
563	20230607	100100	27393950	23900	23900	23900	23900	15
564	20230607	100000	27035450	23900	23900	23900	23900	42
565	20230607	095900	26031650	23900	23950	23950	23900	564
566	20230607	095800	12523950	23900	23900	23900	23900	0
567	20230607	095700	12523950	23900	23900	23900	23900	0
568	20230607	095600	12523950	23900	23900	23900	23900	1
569	20230607	095500	12500050	23900	23900	23900	23900	0
570	20230607	095400	12500050	23900	23900	23900	23900	0
571	20230607	095300	12500050	23900	23900	23900	23900	1
572	20230607	095200	12476150	23850	23850	23850	23850	1
573	20230607	095100	12452300	23850	23850	23850	23850	0
574	20230607	095000	12452300	23850	23900	23900	23850	201
575	20230607	094900	7656400	23950	23950	23950	23950	0
576	20230607	094800	7656400	23950	23950	23950	23950	0
577	20230607	094700	7656400	23950	23950	23950	23950	0
578	20230607	094600	7656400	23950	23950	23950	23950	0
579	20230607	094500	7656400	23950	23950	23950	23950	59
580	20230607	094400	6243350	23950	23950	23950	23950	1
581	20230607	094300	6219400	23900	23900	23900	23900	0
582	20230607	094200	6219400	23900	23900	23900	23900	0
583	20230607	094100	6219400	23900	23900	23900	23900	0
584	20230607	094000	6219400	23900	23850	23900	23850	8
585	20230607	093900	6028550	23850	23850	23850	23850	0
586	20230607	093800	6028550	23850	23850	23850	23850	17
587	20230607	093700	5623100	23850	23850	23850	23850	0
588	20230607	093600	5623100	23850	23850	23850	23850	0
589	20230607	093500	5623100	23850	23850	23850	23850	0
590	20230607	093400	5623100	23850	23850	23850	23850	1
591	20230607	093300	5599250	23850	23850	23850	23850	0
592	20230607	093200	5599250	23850	23850	23850	23850	0
593	20230607	093100	5599250	23850	23850	23850	23850	0
594	20230607	093000	5599250	23850	23850	23850	23850	1
595	20230607	092900	5575400	23850	23850	23850	23850	0
596	20230607	092800	5575400	23850	23850	23850	23850	0
597	20230607	092700	5575400	23850	23850	23850	23850	0
598	20230607	092600	5575400	23850	23850	23850	23850	1
599	20230607	092500	5551550	23950	23950	23950	23950	0
600	20230607	092400	5551550	23950	23950	23950	23950	0
601	20230607	092300	5551550	23950	23950	23950	23950	0
602	20230607	092200	5551550	23950	23950	23950	23950	1
603	20230607	092100	5527600	23950	23950	23950	23950	0
604	20230607	092000	5527600	23950	23950	23950	23950	0
605	20230607	091900	5527600	23950	23950	23950	23950	0
606	20230607	091800	5527600	23950	23950	23950	23950	3
607	20230607	091700	5455750	23950	23950	23950	23950	0
608	20230607	091600	5455750	23950	23950	23950	23950	0
609	20230607	091500	5455750	23950	23900	23950	23900	100
610	20230607	091400	3061150	23850	23850	23850	23850	0
611	20230607	091300	3061150	23850	23850	23850	23850	0
612	20230607	091200	3061150	23850	23850	23850	23850	0
613	20230607	091100	3061150	23850	23850	23850	23850	0
614	20230607	091000	3061150	23850	23850	23850	23850	4
615	20230607	090900	2965750	23850	23850	23850	23850	0
616	20230607	090800	2965750	23850	23850	23850	23850	10
617	20230607	090700	2727250	23850	23850	23850	23850	7
618	20230607	090600	2560300	24000	24000	24000	24000	0
619	20230607	090500	2560300	24000	24000	24000	24000	0
620	20230607	090400	2560300	24000	24000	24000	24000	0
621	20230607	090300	2560300	24000	24000	24000	24000	2
622	20230607	090200	2512300	23850	24200	24200	23850	30
623	20230607	090100	1789600	24200	23850	24200	23850	73
624	20230607	090000	23750	23750	23750	23750	23750	1