KissMeData/007160/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	205000	501728050	39300	39300	39300	39300	221
3	20230602	204900	501728050	39300	39300	39300	39300	0
4	20230602	204800	501728050	39300	39300	39300	39300	0
5	20230602	204700	501728050	39300	39300	39300	39300	0
6	20230602	204600	501728050	39300	39300	39300	39300	0
7	20230602	204500	501728050	39300	39300	39300	39300	0
8	20230602	204400	501728050	39300	39300	39300	39300	0
9	20230602	204300	501728050	39300	39300	39300	39300	0
10	20230602	204200	501728050	39300	39300	39300	39300	0
11	20230602	204100	501728050	39300	39300	39300	39300	0
12	20230602	204000	501728050	39300	39300	39300	39300	0
13	20230602	203900	501728050	39300	39300	39300	39300	0
14	20230602	203800	501728050	39300	39300	39300	39300	0
15	20230602	203700	501728050	39300	39300	39300	39300	0
16	20230602	203600	501728050	39300	39300	39300	39300	0
17	20230602	203500	501728050	39300	39300	39300	39300	0
18	20230602	203400	501728050	39300	39300	39300	39300	0
19	20230602	203300	501728050	39300	39300	39300	39300	0
20	20230602	203200	501728050	39300	39300	39300	39300	0
21	20230602	203100	501728050	39300	39300	39300	39300	0
22	20230602	203000	501728050	39300	39300	39300	39300	0
23	20230602	202900	501728050	39300	39300	39300	39300	0
24	20230602	202800	501728050	39300	39300	39300	39300	0
25	20230602	202700	501728050	39300	39300	39300	39300	0
26	20230602	202600	501728050	39300	39300	39300	39300	0
27	20230602	202500	501728050	39300	39300	39300	39300	0
28	20230602	202400	501728050	39300	39300	39300	39300	0
29	20230602	202300	501728050	39300	39300	39300	39300	0
30	20230602	202200	501728050	39300	39300	39300	39300	0
31	20230602	202100	501728050	39300	39300	39300	39300	0
32	20230602	202000	501728050	39300	39300	39300	39300	221
33	20230602	201900	501728050	39300	39300	39300	39300	0
34	20230602	201800	501728050	39300	39300	39300	39300	0
35	20230602	201700	501728050	39300	39300	39300	39300	0
36	20230602	201600	501728050	39300	39300	39300	39300	0
37	20230602	201500	501728050	39300	39300	39300	39300	0
38	20230602	201400	501728050	39300	39300	39300	39300	0
39	20230602	201300	501728050	39300	39300	39300	39300	0
40	20230602	201200	501728050	39300	39300	39300	39300	0
41	20230602	201100	501728050	39300	39300	39300	39300	0
42	20230602	201000	501728050	39300	39300	39300	39300	0
43	20230602	200900	501728050	39300	39300	39300	39300	0
44	20230602	200800	501728050	39300	39300	39300	39300	0
45	20230602	200700	501728050	39300	39300	39300	39300	0
46	20230602	200600	501728050	39300	39300	39300	39300	0
47	20230602	200500	501728050	39300	39300	39300	39300	0
48	20230602	200400	501728050	39300	39300	39300	39300	0
49	20230602	200300	501728050	39300	39300	39300	39300	0
50	20230602	200200	501728050	39300	39300	39300	39300	0
51	20230602	200100	501728050	39300	39300	39300	39300	0
52	20230602	200000	501728050	39300	39300	39300	39300	0
53	20230602	195900	501728050	39300	39300	39300	39300	0
54	20230602	195800	501728050	39300	39300	39300	39300	0
55	20230602	195700	501728050	39300	39300	39300	39300	0
56	20230602	195600	501728050	39300	39300	39300	39300	0
57	20230602	195500	501728050	39300	39300	39300	39300	0
58	20230602	195400	501728050	39300	39300	39300	39300	0
59	20230602	195300	501728050	39300	39300	39300	39300	0
60	20230602	195200	501728050	39300	39300	39300	39300	0
61	20230602	195100	501728050	39300	39300	39300	39300	0
62	20230602	195000	501728050	39300	39300	39300	39300	221
63	20230602	194900	501728050	39300	39300	39300	39300	0
64	20230602	194800	501728050	39300	39300	39300	39300	0
65	20230602	194700	501728050	39300	39300	39300	39300	0
66	20230602	194600	501728050	39300	39300	39300	39300	0
67	20230602	194500	501728050	39300	39300	39300	39300	0
68	20230602	194400	501728050	39300	39300	39300	39300	0
69	20230602	194300	501728050	39300	39300	39300	39300	0
70	20230602	194200	501728050	39300	39300	39300	39300	0
71	20230602	194100	501728050	39300	39300	39300	39300	0
72	20230602	194000	501728050	39300	39300	39300	39300	0
73	20230602	193900	501728050	39300	39300	39300	39300	0
74	20230602	193800	501728050	39300	39300	39300	39300	0
75	20230602	193700	501728050	39300	39300	39300	39300	0
76	20230602	193600	501728050	39300	39300	39300	39300	0
77	20230602	193500	501728050	39300	39300	39300	39300	0
78	20230602	193400	501728050	39300	39300	39300	39300	0
79	20230602	193300	501728050	39300	39300	39300	39300	0
80	20230602	193200	501728050	39300	39300	39300	39300	0
81	20230602	193100	501728050	39300	39300	39300	39300	0
82	20230602	193000	501728050	39300	39300	39300	39300	0
83	20230602	192900	501728050	39300	39300	39300	39300	0
84	20230602	192800	501728050	39300	39300	39300	39300	0
85	20230602	192700	501728050	39300	39300	39300	39300	0
86	20230602	192600	501728050	39300	39300	39300	39300	0
87	20230602	192500	501728050	39300	39300	39300	39300	0
88	20230602	192400	501728050	39300	39300	39300	39300	0
89	20230602	192300	501728050	39300	39300	39300	39300	0
90	20230602	192200	501728050	39300	39300	39300	39300	0
91	20230602	192100	501728050	39300	39300	39300	39300	0
92	20230602	192000	501728050	39300	39300	39300	39300	221
93	20230602	191900	501728050	39300	39300	39300	39300	0
94	20230602	191800	501728050	39300	39300	39300	39300	0
95	20230602	191700	501728050	39300	39300	39300	39300	0
96	20230602	191600	501728050	39300	39300	39300	39300	0
97	20230602	191500	501728050	39300	39300	39300	39300	0
98	20230602	191400	501728050	39300	39300	39300	39300	0
99	20230602	191300	501728050	39300	39300	39300	39300	0
100	20230602	191200	501728050	39300	39300	39300	39300	0
101	20230602	191100	501728050	39300	39300	39300	39300	0
102	20230602	191000	501728050	39300	39300	39300	39300	0
103	20230602	190900	501728050	39300	39300	39300	39300	0
104	20230602	190800	501728050	39300	39300	39300	39300	0
105	20230602	190700	501728050	39300	39300	39300	39300	0
106	20230602	190600	501728050	39300	39300	39300	39300	0
107	20230602	190500	501728050	39300	39300	39300	39300	0
108	20230602	190400	501728050	39300	39300	39300	39300	0
109	20230602	190300	501728050	39300	39300	39300	39300	0
110	20230602	190200	501728050	39300	39300	39300	39300	0
111	20230602	190100	501728050	39300	39300	39300	39300	0
112	20230602	190000	501728050	39300	39300	39300	39300	0
113	20230602	185900	501728050	39300	39300	39300	39300	0
114	20230602	185800	501728050	39300	39300	39300	39300	0
115	20230602	185700	501728050	39300	39300	39300	39300	0
116	20230602	185600	501728050	39300	39300	39300	39300	0
117	20230602	185500	501728050	39300	39300	39300	39300	0
118	20230602	185400	501728050	39300	39300	39300	39300	0
119	20230602	185300	501728050	39300	39300	39300	39300	0
120	20230602	185200	501728050	39300	39300	39300	39300	0
121	20230602	185100	501728050	39300	39300	39300	39300	0
122	20230602	185000	501728050	39300	39300	39300	39300	221
123	20230602	184900	501728050	39300	39300	39300	39300	0
124	20230602	184800	501728050	39300	39300	39300	39300	0
125	20230602	184700	501728050	39300	39300	39300	39300	0
126	20230602	184600	501728050	39300	39300	39300	39300	0
127	20230602	184500	501728050	39300	39300	39300	39300	0
128	20230602	184400	501728050	39300	39300	39300	39300	0
129	20230602	184300	501728050	39300	39300	39300	39300	0
130	20230602	184200	501728050	39300	39300	39300	39300	0
131	20230602	184100	501728050	39300	39300	39300	39300	0
132	20230602	184000	501728050	39300	39300	39300	39300	0
133	20230602	183900	501728050	39300	39300	39300	39300	0
134	20230602	183800	501728050	39300	39300	39300	39300	0
135	20230602	183700	501728050	39300	39300	39300	39300	0
136	20230602	183600	501728050	39300	39300	39300	39300	0
137	20230602	183500	501728050	39300	39300	39300	39300	0
138	20230602	183400	501728050	39300	39300	39300	39300	0
139	20230602	183300	501728050	39300	39300	39300	39300	0
140	20230602	183200	501728050	39300	39300	39300	39300	0
141	20230602	183100	501728050	39300	39300	39300	39300	0
142	20230602	183000	501728050	39300	39300	39300	39300	0
143	20230602	182900	501728050	39300	39300	39300	39300	0
144	20230602	182800	501728050	39300	39300	39300	39300	0
145	20230602	182700	501728050	39300	39300	39300	39300	0
146	20230602	182600	501728050	39300	39300	39300	39300	0
147	20230602	182500	501728050	39300	39300	39300	39300	0
148	20230602	182400	501728050	39300	39300	39300	39300	0
149	20230602	182300	501728050	39300	39300	39300	39300	0
150	20230602	182200	501728050	39300	39300	39300	39300	0
151	20230602	182100	501728050	39300	39300	39300	39300	0
152	20230602	182000	501728050	39300	39300	39300	39300	221
153	20230602	181900	501728050	39300	39300	39300	39300	0
154	20230602	181800	501728050	39300	39300	39300	39300	0
155	20230602	181700	501728050	39300	39300	39300	39300	0
156	20230602	181600	501728050	39300	39300	39300	39300	0
157	20230602	181500	501728050	39300	39300	39300	39300	0
158	20230602	181400	501728050	39300	39300	39300	39300	0
159	20230602	181300	501728050	39300	39300	39300	39300	0
160	20230602	181200	501728050	39300	39300	39300	39300	0
161	20230602	181100	501728050	39300	39300	39300	39300	0
162	20230602	181000	501728050	39300	39300	39300	39300	0
163	20230602	180900	501728050	39300	39300	39300	39300	0
164	20230602	180800	501728050	39300	39300	39300	39300	0
165	20230602	180700	501728050	39300	39300	39300	39300	0
166	20230602	180600	501728050	39300	39300	39300	39300	0
167	20230602	180500	501728050	39300	39300	39300	39300	0
168	20230602	180400	501728050	39300	39300	39300	39300	0
169	20230602	180300	501728050	39300	39300	39300	39300	0
170	20230602	180200	501728050	39300	39300	39300	39300	0
171	20230602	180100	501728050	39300	39300	39300	39300	0
172	20230602	180000	501728050	39300	39300	39300	39300	0
173	20230602	175900	501728050	39300	39300	39300	39300	0
174	20230602	175800	501728050	39300	39300	39300	39300	0
175	20230602	175700	501728050	39300	39300	39300	39300	0
176	20230602	175600	501728050	39300	39300	39300	39300	0
177	20230602	175500	501728050	39300	39300	39300	39300	0
178	20230602	175400	501728050	39300	39300	39300	39300	0
179	20230602	175300	501728050	39300	39300	39300	39300	0
180	20230602	175200	501728050	39300	39300	39300	39300	0
181	20230602	175100	501728050	39300	39300	39300	39300	0
182	20230602	175000	501728050	39300	39300	39300	39300	221
183	20230602	174900	501728050	39300	39300	39300	39300	0
184	20230602	174800	501728050	39300	39300	39300	39300	0
185	20230602	174700	501728050	39300	39300	39300	39300	0
186	20230602	174600	501728050	39300	39300	39300	39300	0
187	20230602	174500	501728050	39300	39300	39300	39300	0
188	20230602	174400	501728050	39300	39300	39300	39300	0
189	20230602	174300	501728050	39300	39300	39300	39300	0
190	20230602	174200	501728050	39300	39300	39300	39300	0
191	20230602	174100	501728050	39300	39300	39300	39300	0
192	20230602	174000	501728050	39300	39300	39300	39300	0
193	20230602	173900	501728050	39300	39300	39300	39300	0
194	20230602	173800	501728050	39300	39300	39300	39300	0
195	20230602	173700	501728050	39300	39300	39300	39300	0
196	20230602	173600	501728050	39300	39300	39300	39300	0
197	20230602	173500	501728050	39300	39300	39300	39300	0
198	20230602	173400	501728050	39300	39300	39300	39300	0
199	20230602	173300	501728050	39300	39300	39300	39300	0
200	20230602	173200	501728050	39300	39300	39300	39300	0
201	20230602	173100	501728050	39300	39300	39300	39300	0
202	20230602	173000	501728050	39300	39300	39300	39300	0
203	20230602	172900	501728050	39300	39300	39300	39300	0
204	20230602	172800	501728050	39300	39300	39300	39300	0
205	20230602	172700	501728050	39300	39300	39300	39300	0
206	20230602	172600	501728050	39300	39300	39300	39300	0
207	20230602	172500	501728050	39300	39300	39300	39300	0
208	20230602	172400	501728050	39300	39300	39300	39300	0
209	20230602	172300	501728050	39300	39300	39300	39300	0
210	20230602	172200	501728050	39300	39300	39300	39300	0
211	20230602	172100	501728050	39300	39300	39300	39300	0
212	20230602	172000	501728050	39300	39300	39300	39300	221
213	20230602	171900	501728050	39300	39300	39300	39300	0
214	20230602	171800	501728050	39300	39300	39300	39300	0
215	20230602	171700	501728050	39300	39300	39300	39300	0
216	20230602	171600	501728050	39300	39300	39300	39300	0
217	20230602	171500	501728050	39300	39300	39300	39300	0
218	20230602	171400	501728050	39300	39300	39300	39300	0
219	20230602	171300	501728050	39300	39300	39300	39300	0
220	20230602	171200	501728050	39300	39300	39300	39300	0
221	20230602	171100	501728050	39300	39300	39300	39300	0
222	20230602	171000	501728050	39300	39300	39300	39300	0
223	20230602	170900	501728050	39300	39300	39300	39300	0
224	20230602	170800	501728050	39300	39300	39300	39300	0
225	20230602	170700	501728050	39300	39300	39300	39300	0
226	20230602	170600	501728050	39300	39300	39300	39300	0
227	20230602	170500	501728050	39300	39300	39300	39300	0
228	20230602	170400	501728050	39300	39300	39300	39300	0
229	20230602	170300	501728050	39300	39300	39300	39300	0
230	20230602	170200	501728050	39300	39300	39300	39300	0
231	20230602	170100	501728050	39300	39300	39300	39300	0
232	20230602	170000	501728050	39300	39300	39300	39300	0
233	20230602	165900	501728050	39300	39300	39300	39300	0
234	20230602	165800	501728050	39300	39300	39300	39300	0
235	20230602	165700	501728050	39300	39300	39300	39300	0
236	20230602	165600	501728050	39300	39300	39300	39300	0
237	20230602	165500	501728050	39300	39300	39300	39300	0
238	20230602	165400	501728050	39300	39300	39300	39300	0
239	20230602	165300	501728050	39300	39300	39300	39300	0
240	20230602	165200	501728050	39300	39300	39300	39300	0
241	20230602	165100	501728050	39300	39300	39300	39300	0
242	20230602	165000	501728050	39300	39300	39300	39300	221
243	20230602	164900	501728050	39300	39300	39300	39300	0
244	20230602	164800	501728050	39300	39300	39300	39300	0
245	20230602	164700	501728050	39300	39300	39300	39300	0
246	20230602	164600	501728050	39300	39300	39300	39300	0
247	20230602	164500	501728050	39300	39300	39300	39300	0
248	20230602	164400	501728050	39300	39300	39300	39300	0
249	20230602	164300	501728050	39300	39300	39300	39300	0
250	20230602	164200	501728050	39300	39300	39300	39300	0
251	20230602	164100	501728050	39300	39300	39300	39300	0
252	20230602	164000	501728050	39300	39300	39300	39300	0
253	20230602	163900	501728050	39300	39300	39300	39300	0
254	20230602	163800	501728050	39300	39300	39300	39300	0
255	20230602	163700	501728050	39300	39300	39300	39300	0
256	20230602	163600	501728050	39300	39300	39300	39300	0
257	20230602	163500	501728050	39300	39300	39300	39300	0
258	20230602	163400	501728050	39300	39300	39300	39300	0
259	20230602	163300	501728050	39300	39300	39300	39300	0
260	20230602	163200	501728050	39300	39300	39300	39300	0
261	20230602	163100	501728050	39300	39300	39300	39300	0
262	20230602	163000	501728050	39300	39300	39300	39300	0
263	20230602	162900	501728050	39300	39300	39300	39300	0
264	20230602	162800	501728050	39300	39300	39300	39300	0
265	20230602	162700	501728050	39300	39300	39300	39300	0
266	20230602	162600	501728050	39300	39300	39300	39300	0
267	20230602	162500	501728050	39300	39300	39300	39300	0
268	20230602	162400	501728050	39300	39300	39300	39300	0
269	20230602	162300	501728050	39300	39300	39300	39300	0
270	20230602	162200	501728050	39300	39300	39300	39300	0
271	20230602	162100	501728050	39300	39300	39300	39300	0
272	20230602	162000	501728050	39300	39300	39300	39300	221
273	20230602	161900	501728050	39300	39300	39300	39300	0
274	20230602	161800	501728050	39300	39300	39300	39300	0
275	20230602	161700	501728050	39300	39300	39300	39300	0
276	20230602	161600	501728050	39300	39300	39300	39300	0
277	20230602	161500	501728050	39300	39300	39300	39300	0
278	20230602	161400	501728050	39300	39300	39300	39300	0
279	20230602	161300	501728050	39300	39300	39300	39300	0
280	20230602	161200	501728050	39300	39300	39300	39300	0
281	20230602	161100	501728050	39300	39300	39300	39300	0
282	20230602	161000	501728050	39300	39300	39300	39300	0
283	20230602	160900	501728050	39300	39300	39300	39300	0
284	20230602	160800	501728050	39300	39300	39300	39300	0
285	20230602	160700	501728050	39300	39300	39300	39300	0
286	20230602	160600	501728050	39300	39300	39300	39300	0
287	20230602	160500	501728050	39300	39300	39300	39300	0
288	20230602	160400	501728050	39300	39300	39300	39300	0
289	20230602	160300	501728050	39300	39300	39300	39300	0
290	20230602	160200	501728050	39300	39300	39300	39300	0
291	20230602	160100	501728050	39300	39300	39300	39300	0
292	20230602	160000	501728050	39300	39300	39300	39300	0
293	20230602	155900	501728050	39300	39300	39300	39300	0
294	20230602	155800	501728050	39300	39300	39300	39300	0
295	20230602	155700	501728050	39300	39300	39300	39300	0
296	20230602	155600	501728050	39300	39300	39300	39300	0
297	20230602	155500	501728050	39300	39300	39300	39300	0
298	20230602	155400	501728050	39300	39300	39300	39300	0
299	20230602	155300	501728050	39300	39300	39300	39300	0
300	20230602	155200	501728050	39300	39300	39300	39300	0
301	20230602	155100	501728050	39300	39300	39300	39300	0
302	20230602	155000	501728050	39300	39300	39300	39300	221
303	20230602	154900	501728050	39300	39300	39300	39300	0
304	20230602	154800	501728050	39300	39300	39300	39300	0
305	20230602	154700	501728050	39300	39300	39300	39300	0
306	20230602	154600	501728050	39300	39300	39300	39300	0
307	20230602	154500	501728050	39300	39300	39300	39300	0
308	20230602	154400	501728050	39300	39300	39300	39300	0
309	20230602	154300	501728050	39300	39300	39300	39300	0
310	20230602	154200	501728050	39300	39300	39300	39300	0
311	20230602	154100	501728050	39300	39300	39300	39300	0
312	20230602	154000	501728050	39300	39300	39300	39300	0
313	20230602	153900	501728050	39300	39300	39300	39300	0
314	20230602	153800	501728050	39300	39300	39300	39300	0
315	20230602	153700	501728050	39300	39300	39300	39300	0
316	20230602	153600	501728050	39300	39300	39300	39300	0
317	20230602	153500	501728050	39300	39300	39300	39300	0
318	20230602	153400	501728050	39300	39300	39300	39300	0
319	20230602	153300	501728050	39300	39300	39300	39300	0
320	20230602	153200	501728050	39300	39300	39300	39300	0
321	20230602	153100	501728050	39300	39300	39300	39300	0
322	20230602	153000	501728050	39300	39300	39300	39300	221
323	20230602	152900	493042750	39250	39250	39250	39250	0
324	20230602	152800	493042750	39250	39250	39250	39250	0
325	20230602	152700	493042750	39250	39250	39250	39250	0
326	20230602	152600	493042750	39250	39250	39250	39250	0
327	20230602	152500	493042750	39250	39250	39250	39250	0
328	20230602	152400	493042750	39250	39250	39250	39250	0
329	20230602	152300	493042750	39250	39250	39250	39250	0
330	20230602	152200	493042750	39250	39250	39250	39250	0
331	20230602	152100	493042750	39250	39250	39250	39250	0
332	20230602	152000	493042750	39250	39250	39250	39250	0
333	20230602	151900	493042750	39250	39250	39350	39250	5
334	20230602	151800	492846400	39250	39250	39250	39250	8
335	20230602	151700	492532400	39250	39250	39250	39250	6
336	20230602	151600	492296900	39250	39250	39250	39250	9
337	20230602	151500	491943650	39250	39300	39300	39250	414
338	20230602	151400	475673750	39300	39300	39300	39300	18
339	20230602	151300	474966350	39300	39300	39300	39300	19
340	20230602	151200	474219650	39300	39300	39300	39300	25
341	20230602	151100	473237150	39300	39350	39350	39300	76
342	20230602	151000	470247500	39300	39300	39300	39300	23
343	20230602	150900	469343600	39300	39300	39300	39300	13
344	20230602	150800	468832700	39350	39350	39350	39350	1
345	20230602	150700	468793350	39300	39350	39350	39300	16
346	20230602	150600	468164500	39300	39300	39350	39300	117
347	20230602	150500	463561400	39350	39350	39350	39350	0
348	20230602	150400	463561400	39350	39350	39350	39350	302
349	20230602	150300	451677700	39350	39350	39350	39350	10
350	20230602	150200	451284200	39300	39300	39300	39300	19
351	20230602	150100	450537500	39350	39350	39350	39350	10
352	20230602	150000	450144000	39350	39350	39350	39350	0
353	20230602	145900	450144000	39350	39300	39350	39300	38
354	20230602	145800	448649100	39350	39350	39350	39350	0
355	20230602	145700	448649100	39350	39350	39350	39350	0
356	20230602	145600	448649100	39350	39350	39350	39350	0
357	20230602	145500	448649100	39350	39350	39350	39350	5
358	20230602	145400	448452350	39350	39350	39350	39350	1
359	20230602	145300	448413000	39350	39350	39350	39350	4
360	20230602	145200	448255600	39350	39350	39350	39350	0
361	20230602	145100	448255600	39350	39350	39350	39350	0
362	20230602	145000	448255600	39350	39350	39350	39350	0
363	20230602	144900	448255600	39350	39350	39350	39350	21
364	20230602	144800	447429250	39350	39350	39350	39350	0
365	20230602	144700	447429250	39350	39350	39350	39350	0
366	20230602	144600	447429250	39350	39350	39350	39350	5
367	20230602	144500	447232500	39350	39350	39350	39350	0
368	20230602	144400	447232500	39350	39350	39350	39350	1
369	20230602	144300	447193150	39350	39350	39350	39350	0
370	20230602	144200	447193150	39350	39350	39350	39350	0
371	20230602	144100	447193150	39350	39350	39350	39350	0
372	20230602	144000	447193150	39350	39350	39350	39350	0
373	20230602	143900	447193150	39350	39350	39350	39350	11
374	20230602	143800	446760300	39350	39350	39350	39350	0
375	20230602	143700	446760300	39350	39350	39350	39350	0
376	20230602	143600	446760300	39350	39350	39350	39350	5
377	20230602	143500	446563550	39400	39400	39400	39400	100
378	20230602	143400	442623550	39350	39350	39350	39350	0
379	20230602	143300	442623550	39350	39350	39350	39350	100
380	20230602	143200	438688550	39350	39350	39350	39350	0
381	20230602	143100	438688550	39350	39350	39350	39350	2
382	20230602	143000	438609850	39350	39350	39350	39350	0
383	20230602	142900	438609850	39350	39350	39350	39350	0
384	20230602	142800	438609850	39350	39350	39350	39350	0
385	20230602	142700	438609850	39350	39350	39350	39350	0
386	20230602	142600	438609850	39350	39350	39350	39350	12
387	20230602	142500	438137650	39300	39300	39300	39300	30
388	20230602	142400	436958650	39350	39350	39350	39350	0
389	20230602	142300	436958650	39350	39350	39350	39350	0
390	20230602	142200	436958650	39350	39350	39350	39350	0
391	20230602	142100	436958650	39350	39350	39350	39350	0
392	20230602	142000	436958650	39350	39350	39350	39350	0
393	20230602	141900	436958650	39350	39350	39350	39350	0
394	20230602	141800	436958650	39350	39350	39350	39350	0
395	20230602	141700	436958650	39350	39350	39350	39350	2
396	20230602	141600	436879950	39350	39350	39350	39350	0
397	20230602	141500	436879950	39350	39350	39350	39350	0
398	20230602	141400	436879950	39350	39350	39350	39350	0
399	20230602	141300	436879950	39350	39350	39350	39350	0
400	20230602	141200	436879950	39350	39350	39350	39350	0
401	20230602	141100	436879950	39350	39350	39350	39350	0
402	20230602	141000	436879950	39350	39350	39350	39350	0
403	20230602	140900	436879950	39350	39350	39350	39350	0
404	20230602	140800	436879950	39350	39350	39350	39350	5
405	20230602	140700	436683200	39350	39350	39350	39350	5
406	20230602	140600	436486450	39300	39350	39350	39300	7
407	20230602	140500	436211250	39350	39350	39350	39350	1
408	20230602	140400	436171900	39350	39350	39350	39350	250
409	20230602	140300	426334400	39350	39350	39350	39350	0
410	20230602	140200	426334400	39350	39350	39350	39350	0
411	20230602	140100	426334400	39350	39350	39350	39350	10
412	20230602	140000	425940900	39350	39350	39350	39350	0
413	20230602	135900	425940900	39350	39350	39350	39350	3
414	20230602	135800	425822850	39350	39350	39350	39350	0
415	20230602	135700	425822850	39350	39350	39350	39350	0
416	20230602	135600	425822850	39350	39350	39350	39350	0
417	20230602	135500	425822850	39350	39350	39350	39350	25
418	20230602	135400	424839100	39350	39350	39350	39350	0
419	20230602	135300	424839100	39350	39350	39350	39350	0
420	20230602	135200	424839100	39350	39350	39350	39350	1
421	20230602	135100	424799750	39350	39350	39350	39350	1
422	20230602	135000	424760400	39350	39350	39350	39350	0
423	20230602	134900	424760400	39350	39350	39350	39350	10
424	20230602	134800	424366900	39400	39400	39400	39400	0
425	20230602	134700	424366900	39400	39400	39400	39400	0
426	20230602	134600	424366900	39400	39350	39400	39350	245
427	20230602	134500	414725900	39350	39350	39350	39350	0
428	20230602	134400	414725900	39350	39350	39350	39350	0
429	20230602	134300	414725900	39350	39350	39350	39350	0
430	20230602	134200	414725900	39350	39350	39350	39350	1
431	20230602	134100	414686550	39350	39350	39350	39350	54
432	20230602	134000	412561650	39350	39350	39350	39350	50
433	20230602	133900	410594150	39350	39350	39350	39350	5
434	20230602	133800	410397400	39350	39350	39350	39350	0
435	20230602	133700	410397400	39350	39350	39350	39350	0
436	20230602	133600	410397400	39350	39350	39350	39350	0
437	20230602	133500	410397400	39350	39350	39350	39350	0
438	20230602	133400	410397400	39350	39350	39350	39350	5
439	20230602	133300	410200650	39350	39350	39350	39350	5
440	20230602	133200	410003900	39300	39300	39300	39300	1
441	20230602	133100	409964600	39350	39350	39350	39350	2
442	20230602	133000	409885900	39350	39350	39350	39350	0
443	20230602	132900	409885900	39350	39350	39350	39350	0
444	20230602	132800	409885900	39350	39350	39350	39350	1
445	20230602	132700	409846550	39350	39350	39350	39350	0
446	20230602	132600	409846550	39350	39350	39350	39350	0
447	20230602	132500	409846550	39350	39350	39350	39350	0
448	20230602	132400	409846550	39350	39350	39350	39350	0
449	20230602	132300	409846550	39350	39350	39350	39350	0
450	20230602	132200	409846550	39350	39350	39350	39350	10
451	20230602	132100	409453050	39350	39350	39350	39350	0
452	20230602	132000	409453050	39350	39350	39350	39350	1
453	20230602	131900	409413700	39350	39350	39350	39350	0
454	20230602	131800	409413700	39350	39350	39350	39350	0
455	20230602	131700	409413700	39350	39350	39350	39350	33
456	20230602	131600	408115150	39350	39350	39350	39350	4
457	20230602	131500	407957750	39350	39350	39350	39350	0
458	20230602	131400	407957750	39350	39350	39350	39350	0
459	20230602	131300	407957750	39350	39350	39350	39350	0
460	20230602	131200	407957750	39350	39350	39350	39350	0
461	20230602	131100	407957750	39350	39350	39350	39350	0
462	20230602	131000	407957750	39350	39350	39350	39350	0
463	20230602	130900	407957750	39350	39350	39350	39350	0
464	20230602	130800	407957750	39350	39350	39350	39350	0
465	20230602	130700	407957750	39350	39350	39350	39350	0
466	20230602	130600	407957750	39350	39350	39350	39350	10
467	20230602	130500	407564250	39350	39350	39350	39350	0
468	20230602	130400	407564250	39350	39350	39350	39350	1
469	20230602	130300	407524900	39350	39350	39350	39350	0
470	20230602	130200	407524900	39350	39350	39350	39350	2
471	20230602	130100	407446200	39350	39350	39350	39350	0
472	20230602	130000	407446200	39350	39350	39350	39350	0
473	20230602	125900	407446200	39350	39350	39350	39350	100
474	20230602	125800	403511200	39350	39350	39350	39350	5
475	20230602	125700	403314450	39350	39350	39350	39350	0
476	20230602	125600	403314450	39350	39350	39350	39350	0
477	20230602	125500	403314450	39350	39350	39350	39350	0
478	20230602	125400	403314450	39350	39350	39350	39350	0
479	20230602	125300	403314450	39350	39350	39350	39350	2
480	20230602	125200	403235750	39350	39350	39350	39350	0
481	20230602	125100	403235750	39350	39350	39350	39350	0
482	20230602	125000	403235750	39350	39300	39350	39300	20
483	20230602	124900	402449500	39350	39350	39350	39350	0
484	20230602	124800	402449500	39350	39350	39350	39350	0
485	20230602	124700	402449500	39350	39350	39350	39350	0
486	20230602	124600	402449500	39350	39350	39350	39350	1
487	20230602	124500	402410150	39350	39350	39350	39350	2
488	20230602	124400	402331450	39350	39350	39350	39350	0
489	20230602	124300	402331450	39350	39350	39350	39350	1
490	20230602	124200	402292100	39350	39350	39350	39350	2
491	20230602	124100	402213400	39350	39350	39350	39350	0
492	20230602	124000	402213400	39350	39350	39350	39350	0
493	20230602	123900	402213400	39350	39350	39350	39350	0
494	20230602	123800	402213400	39350	39350	39350	39350	0
495	20230602	123700	402213400	39350	39350	39350	39350	10
496	20230602	123600	401819900	39350	39350	39350	39350	10
497	20230602	123500	401426400	39350	39350	39350	39350	0
498	20230602	123400	401426400	39350	39350	39350	39350	0
499	20230602	123300	401426400	39350	39350	39350	39350	2
500	20230602	123200	401347700	39350	39350	39350	39350	0
501	20230602	123100	401347700	39350	39350	39350	39350	11
502	20230602	123000	400914850	39400	39400	39400	39400	0
503	20230602	122900	400914850	39400	39400	39400	39400	0
504	20230602	122800	400914850	39400	39400	39400	39400	0
505	20230602	122700	400914850	39400	39400	39400	39400	0
506	20230602	122600	400914850	39400	39400	39400	39400	0
507	20230602	122500	400914850	39400	39400	39400	39400	1
508	20230602	122400	400875450	39400	39400	39400	39400	0
509	20230602	122300	400875450	39400	39400	39400	39400	0
510	20230602	122200	400875450	39400	39400	39400	39400	0
511	20230602	122100	400875450	39400	39400	39400	39400	5
512	20230602	122000	400678450	39250	39250	39250	39250	0
513	20230602	121900	400678450	39250	39250	39250	39250	0
514	20230602	121800	400678450	39250	39250	39250	39250	0
515	20230602	121700	400678450	39250	39250	39250	39250	0
516	20230602	121600	400678450	39250	39250	39250	39250	0
517	20230602	121500	400678450	39250	39250	39250	39250	0
518	20230602	121400	400678450	39250	39250	39250	39250	0
519	20230602	121300	400678450	39250	39250	39250	39250	0
520	20230602	121200	400678450	39250	39250	39250	39250	0
521	20230602	121100	400678450	39250	39250	39250	39250	0
522	20230602	121000	400678450	39250	39250	39250	39250	0
523	20230602	120900	400678450	39250	39250	39250	39250	0
524	20230602	120800	400678450	39250	39250	39250	39250	0
525	20230602	120700	400678450	39250	39250	39250	39250	0
526	20230602	120600	400678450	39250	39250	39250	39250	0
527	20230602	120500	400678450	39250	39250	39250	39250	1
528	20230602	120400	400639200	39250	39250	39250	39250	11
529	20230602	120300	400207450	39250	39250	39250	39250	9
530	20230602	120200	399854200	39250	39250	39250	39250	18
531	20230602	120100	399147700	39250	39250	39250	39250	64
532	20230602	120000	396635700	39250	39250	39250	39250	8
533	20230602	115900	396321700	39250	39250	39250	39250	90
534	20230602	115800	392789200	39250	39250	39250	39250	100
535	20230602	115700	388864200	39250	39250	39250	39250	344
536	20230602	115600	375362200	39250	39250	39250	39250	10
537	20230602	115500	374969700	39250	39250	39250	39250	8
538	20230602	115400	374655700	39250	39250	39250	39250	0
539	20230602	115300	374655700	39250	39250	39250	39250	4
540	20230602	115200	374498700	39250	39250	39250	39250	0
541	20230602	115100	374498700	39250	39250	39250	39250	10
542	20230602	115000	374106200	39250	39250	39250	39250	10
543	20230602	114900	373713700	39250	39250	39250	39250	0
544	20230602	114800	373713700	39250	39250	39250	39250	0
545	20230602	114700	373713700	39250	39250	39250	39250	0
546	20230602	114600	373713700	39250	39250	39250	39250	0
547	20230602	114500	373713700	39250	39250	39250	39250	1
548	20230602	114400	373674450	39250	39250	39250	39250	5
549	20230602	114300	373478200	39250	39250	39250	39250	0
550	20230602	114200	373478200	39250	39250	39250	39250	0
551	20230602	114100	373478200	39250	39250	39250	39250	0
552	20230602	114000	373478200	39250	39250	39250	39250	0
553	20230602	113900	373478200	39250	39250	39250	39250	50
554	20230602	113800	371515700	39250	39250	39250	39250	0
555	20230602	113700	371515700	39250	39250	39250	39250	0
556	20230602	113600	371515700	39250	39250	39250	39250	0
557	20230602	113500	371515700	39250	39250	39250	39250	5
558	20230602	113400	371319450	39250	39250	39250	39250	4
559	20230602	113300	371162450	39200	39200	39200	39200	0
560	20230602	113200	371162450	39200	39200	39200	39200	0
561	20230602	113100	371162450	39200	39200	39200	39200	0
562	20230602	113000	371162450	39200	39200	39200	39200	0
563	20230602	112900	371162450	39200	39200	39200	39200	0
564	20230602	112800	371162450	39200	39200	39200	39200	0
565	20230602	112700	371162450	39200	39200	39200	39200	4
566	20230602	112600	371005650	39200	39200	39200	39200	0
567	20230602	112500	371005650	39200	39200	39200	39200	0
568	20230602	112400	371005650	39200	39200	39200	39200	0
569	20230602	112300	371005650	39200	39200	39200	39200	7
570	20230602	112200	370731250	39250	39250	39250	39250	10
571	20230602	112100	370338750	39200	39200	39200	39200	11
572	20230602	112000	369907550	39250	39250	39250	39250	1
573	20230602	111900	369868300	39200	39200	39200	39200	0
574	20230602	111800	369868300	39200	39200	39200	39200	2
575	20230602	111700	369789900	39200	39200	39200	39200	503
576	20230602	111600	350072300	39200	39200	39200	39200	25
577	20230602	111500	349092300	39200	39200	39200	39200	5
578	20230602	111400	348896300	39150	39150	39150	39150	0
579	20230602	111300	348896300	39150	39150	39150	39150	0
580	20230602	111200	348896300	39150	39200	39200	39150	31
581	20230602	111100	347681150	39200	39200	39200	39200	0
582	20230602	111000	347681150	39200	39200	39200	39200	0
583	20230602	110900	347681150	39200	39200	39200	39200	0
584	20230602	110800	347681150	39200	39200	39200	39200	0
585	20230602	110700	347681150	39200	39200	39200	39200	2
586	20230602	110600	347602750	39200	39200	39200	39200	10
587	20230602	110500	347210750	39150	39200	39200	39150	398
588	20230602	110400	331628750	39200	39200	39200	39200	5
589	20230602	110300	331432750	39200	39200	39200	39200	0
590	20230602	110200	331432750	39200	39200	39200	39200	16
591	20230602	110100	330805550	39200	39200	39200	39200	15
592	20230602	110000	330217550	39200	39200	39200	39200	0
593	20230602	105900	330217550	39200	39200	39200	39200	3
594	20230602	105800	330099950	39200	39200	39200	39200	0
595	20230602	105700	330099950	39200	39200	39200	39200	0
596	20230602	105600	330099950	39200	39200	39200	39200	0
597	20230602	105500	330099950	39200	39200	39200	39200	6
598	20230602	105400	329864750	39200	39200	39200	39200	157
599	20230602	105300	323710350	39200	39200	39200	39200	0
600	20230602	105200	323710350	39200	39200	39200	39200	12
601	20230602	105100	323239950	39200	39200	39200	39200	0
602	20230602	105000	323239950	39200	39200	39200	39200	0
603	20230602	104900	323239950	39200	39200	39200	39200	10
604	20230602	104800	322847950	39250	39250	39250	39250	8
605	20230602	104700	322533950	39150	39150	39150	39150	1
606	20230602	104600	322494800	39150	39150	39150	39150	0
607	20230602	104500	322494800	39150	39150	39150	39150	1
608	20230602	104400	322455650	39150	39150	39150	39150	0
609	20230602	104300	322455650	39150	39150	39150	39150	0
610	20230602	104200	322455650	39150	39150	39150	39150	0
611	20230602	104100	322455650	39150	39150	39150	39150	0
612	20230602	104000	322455650	39150	39150	39150	39150	0
613	20230602	103900	322455650	39150	39200	39200	39150	1117
614	20230602	103800	278724900	39150	39250	39250	39150	600
615	20230602	103700	255204400	39250	39250	39250	39250	0
616	20230602	103600	255204400	39250	39250	39250	39250	0
617	20230602	103500	255204400	39250	39250	39250	39250	0
618	20230602	103400	255204400	39250	39250	39250	39250	0
619	20230602	103300	255204400	39250	39250	39250	39250	0
620	20230602	103200	255204400	39250	39250	39250	39250	0
621	20230602	103100	255204400	39250	39250	39250	39250	0
622	20230602	103000	255204400	39250	39250	39250	39250	4
623	20230602	102900	255047400	39200	39250	39250	39200	500
624	20230602	102800	235447150	39200	39200	39200	39200	0
625	20230602	102700	235447150	39200	39200	39200	39200	0
626	20230602	102600	235447150	39200	39250	39250	39200	181
627	20230602	102500	228350900	39350	39350	39350	39350	1
628	20230602	102400	228311550	39100	39100	39100	39100	0
629	20230602	102300	228311550	39100	39100	39100	39100	0
630	20230602	102200	228311550	39100	39100	39100	39100	0
631	20230602	102100	228311550	39100	39100	39100	39100	0
632	20230602	102000	228311550	39100	39100	39100	39100	0
633	20230602	101900	228311550	39100	39250	39250	39100	1000
634	20230602	101800	189158850	39250	39450	39450	39250	1002
635	20230602	101700	149752450	39450	39450	39450	39450	4
636	20230602	101600	149594650	39450	39450	39450	39450	3
637	20230602	101500	149476300	39450	39450	39450	39450	5
638	20230602	101400	149279050	39450	39450	39450	39450	812
639	20230602	101300	117245650	39500	39500	39500	39500	0
640	20230602	101200	117245650	39500	39500	39500	39500	95
641	20230602	101100	113493150	39450	39450	39450	39450	0
642	20230602	101000	113493150	39450	39450	39450	39450	0
643	20230602	100900	113493150	39450	39450	39450	39450	0
644	20230602	100800	113493150	39450	39450	39450	39450	0
645	20230602	100700	113493150	39450	39450	39450	39450	0
646	20230602	100600	113493150	39450	39450	39450	39450	4
647	20230602	100500	113335350	39400	39400	39400	39400	10
648	20230602	100400	112941350	39400	39400	39400	39400	263
649	20230602	100300	102579150	39400	39450	39450	39400	215
650	20230602	100200	94108100	39400	39400	39400	39400	0
651	20230602	100100	94108100	39400	39400	39400	39400	0
652	20230602	100000	94108100	39400	39400	39400	39400	0
653	20230602	095900	94108100	39400	39400	39400	39400	0
654	20230602	095800	94108100	39400	39400	39400	39400	0
655	20230602	095700	94108100	39400	39400	39400	39400	0
656	20230602	095600	94108100	39400	39450	39450	39400	250
657	20230602	095500	84256350	39450	39450	39450	39450	0
658	20230602	095400	84256350	39450	39450	39450	39450	0
659	20230602	095300	84256350	39450	39450	39450	39450	0
660	20230602	095200	84256350	39450	39450	39450	39450	1
661	20230602	095100	84216900	39450	39450	39450	39450	1
662	20230602	095000	84177450	39500	39500	39500	39500	40
663	20230602	094900	82597450	39550	39550	39550	39550	0
664	20230602	094800	82597450	39550	39550	39550	39550	10
665	20230602	094700	82201950	39550	39550	39550	39550	0
666	20230602	094600	82201950	39550	39550	39550	39550	2
667	20230602	094500	82122850	39550	39550	39550	39550	0
668	20230602	094400	82122850	39550	39550	39550	39550	0
669	20230602	094300	82122850	39550	39550	39550	39550	0
670	20230602	094200	82122850	39550	39550	39550	39550	0
671	20230602	094100	82122850	39550	39550	39550	39550	2
672	20230602	094000	82043750	39550	39550	39550	39550	5
673	20230602	093900	81846000	39550	39550	39550	39550	5
674	20230602	093800	81648250	39500	39500	39500	39500	0
675	20230602	093700	81648250	39500	39500	39500	39500	0
676	20230602	093600	81648250	39500	39500	39500	39500	0
677	20230602	093500	81648250	39500	39500	39500	39500	0
678	20230602	093400	81648250	39500	39500	39500	39500	0
679	20230602	093300	81648250	39500	39500	39500	39500	0
680	20230602	093200	81648250	39500	39500	39500	39500	0
681	20230602	093100	81648250	39500	39500	39500	39500	0
682	20230602	093000	81648250	39500	39400	39500	39400	1513
683	20230602	092900	21884850	39500	39500	39500	39500	0
684	20230602	092800	21884850	39500	39500	39500	39500	32
685	20230602	092700	20620850	39500	39500	39500	39500	0
686	20230602	092600	20620850	39500	39500	39500	39500	0
687	20230602	092500	20620850	39500	39500	39500	39500	8
688	20230602	092400	20304850	39450	39500	39500	39450	21
689	20230602	092300	19476350	39500	39500	39500	39500	1
690	20230602	092200	19436850	39500	39500	39500	39500	0
691	20230602	092100	19436850	39500	39500	39500	39500	19
692	20230602	092000	18686350	39500	39500	39500	39500	0
693	20230602	091900	18686350	39500	39500	39500	39500	70
694	20230602	091800	15921350	39400	39400	39400	39400	0
695	20230602	091700	15921350	39400	39400	39400	39400	0
696	20230602	091600	15921350	39400	39400	39400	39400	0
697	20230602	091500	15921350	39400	39450	39450	39400	100
698	20230602	091400	11978950	39450	39450	39450	39450	0
699	20230602	091300	11978950	39450	39450	39450	39450	0
700	20230602	091200	11978950	39450	39450	39450	39450	0
701	20230602	091100	11978950	39450	39450	39450	39450	0
702	20230602	091000	11978950	39450	39450	39450	39450	0
703	20230602	090900	11978950	39450	39500	39500	39450	42
704	20230602	090800	10321450	39500	39500	39500	39500	10
705	20230602	090700	9926450	39500	39500	39500	39500	67
706	20230602	090600	7279950	39550	39550	39550	39550	6
707	20230602	090500	7042650	39550	39550	39550	39550	13
708	20230602	090400	6528500	39500	39500	39500	39500	50
709	20230602	090300	4553500	39550	39550	39550	39550	0
710	20230602	090200	4553500	39550	39550	39550	39550	10
711	20230602	090100	4158000	39600	39600	39600	39600	0
712	20230602	090000	4158000	39600	39600	39600	39600	105