KissMeData/007160/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	195800	196467450	40550	40550	40550	40550	345
3	20230607	195700	196467450	40550	40550	40550	40550	0
4	20230607	195600	196467450	40550	40550	40550	40550	0
5	20230607	195500	196467450	40550	40550	40550	40550	0
6	20230607	195400	196467450	40550	40550	40550	40550	0
7	20230607	195300	196467450	40550	40550	40550	40550	0
8	20230607	195200	196467450	40550	40550	40550	40550	0
9	20230607	195100	196467450	40550	40550	40550	40550	0
10	20230607	195000	196467450	40550	40550	40550	40550	0
11	20230607	194900	196467450	40550	40550	40550	40550	0
12	20230607	194800	196467450	40550	40550	40550	40550	0
13	20230607	194700	196467450	40550	40550	40550	40550	0
14	20230607	194600	196467450	40550	40550	40550	40550	0
15	20230607	194500	196467450	40550	40550	40550	40550	0
16	20230607	194400	196467450	40550	40550	40550	40550	0
17	20230607	194300	196467450	40550	40550	40550	40550	0
18	20230607	194200	196467450	40550	40550	40550	40550	0
19	20230607	194100	196467450	40550	40550	40550	40550	0
20	20230607	194000	196467450	40550	40550	40550	40550	0
21	20230607	193900	196467450	40550	40550	40550	40550	0
22	20230607	193800	196467450	40550	40550	40550	40550	0
23	20230607	193700	196467450	40550	40550	40550	40550	0
24	20230607	193600	196467450	40550	40550	40550	40550	0
25	20230607	193500	196467450	40550	40550	40550	40550	0
26	20230607	193400	196467450	40550	40550	40550	40550	0
27	20230607	193300	196467450	40550	40550	40550	40550	0
28	20230607	193200	196467450	40550	40550	40550	40550	0
29	20230607	193100	196467450	40550	40550	40550	40550	0
30	20230607	193000	196467450	40550	40550	40550	40550	0
31	20230607	192900	196467450	40550	40550	40550	40550	0
32	20230607	192800	196467450	40550	40550	40550	40550	345
33	20230607	192700	196467450	40550	40550	40550	40550	0
34	20230607	192600	196467450	40550	40550	40550	40550	0
35	20230607	192500	196467450	40550	40550	40550	40550	0
36	20230607	192400	196467450	40550	40550	40550	40550	0
37	20230607	192300	196467450	40550	40550	40550	40550	0
38	20230607	192200	196467450	40550	40550	40550	40550	0
39	20230607	192100	196467450	40550	40550	40550	40550	0
40	20230607	192000	196467450	40550	40550	40550	40550	0
41	20230607	191900	196467450	40550	40550	40550	40550	0
42	20230607	191800	196467450	40550	40550	40550	40550	0
43	20230607	191700	196467450	40550	40550	40550	40550	0
44	20230607	191600	196467450	40550	40550	40550	40550	0
45	20230607	191500	196467450	40550	40550	40550	40550	0
46	20230607	191400	196467450	40550	40550	40550	40550	0
47	20230607	191300	196467450	40550	40550	40550	40550	0
48	20230607	191200	196467450	40550	40550	40550	40550	0
49	20230607	191100	196467450	40550	40550	40550	40550	0
50	20230607	191000	196467450	40550	40550	40550	40550	0
51	20230607	190900	196467450	40550	40550	40550	40550	0
52	20230607	190800	196467450	40550	40550	40550	40550	0
53	20230607	190700	196467450	40550	40550	40550	40550	0
54	20230607	190600	196467450	40550	40550	40550	40550	0
55	20230607	190500	196467450	40550	40550	40550	40550	0
56	20230607	190400	196467450	40550	40550	40550	40550	0
57	20230607	190300	196467450	40550	40550	40550	40550	0
58	20230607	190200	196467450	40550	40550	40550	40550	0
59	20230607	190100	196467450	40550	40550	40550	40550	0
60	20230607	190000	196467450	40550	40550	40550	40550	0
61	20230607	185900	196467450	40550	40550	40550	40550	0
62	20230607	185800	196467450	40550	40550	40550	40550	345
63	20230607	185700	196467450	40550	40550	40550	40550	0
64	20230607	185600	196467450	40550	40550	40550	40550	0
65	20230607	185500	196467450	40550	40550	40550	40550	0
66	20230607	185400	196467450	40550	40550	40550	40550	0
67	20230607	185300	196467450	40550	40550	40550	40550	0
68	20230607	185200	196467450	40550	40550	40550	40550	0
69	20230607	185100	196467450	40550	40550	40550	40550	0
70	20230607	185000	196467450	40550	40550	40550	40550	0
71	20230607	184900	196467450	40550	40550	40550	40550	0
72	20230607	184800	196467450	40550	40550	40550	40550	0
73	20230607	184700	196467450	40550	40550	40550	40550	0
74	20230607	184600	196467450	40550	40550	40550	40550	0
75	20230607	184500	196467450	40550	40550	40550	40550	0
76	20230607	184400	196467450	40550	40550	40550	40550	0
77	20230607	184300	196467450	40550	40550	40550	40550	0
78	20230607	184200	196467450	40550	40550	40550	40550	0
79	20230607	184100	196467450	40550	40550	40550	40550	0
80	20230607	184000	196467450	40550	40550	40550	40550	0
81	20230607	183900	196467450	40550	40550	40550	40550	0
82	20230607	183800	196467450	40550	40550	40550	40550	0
83	20230607	183700	196467450	40550	40550	40550	40550	0
84	20230607	183600	196467450	40550	40550	40550	40550	0
85	20230607	183500	196467450	40550	40550	40550	40550	0
86	20230607	183400	196467450	40550	40550	40550	40550	0
87	20230607	183300	196467450	40550	40550	40550	40550	0
88	20230607	183200	196467450	40550	40550	40550	40550	0
89	20230607	183100	196467450	40550	40550	40550	40550	0
90	20230607	183000	196467450	40550	40550	40550	40550	0
91	20230607	182900	196467450	40550	40550	40550	40550	0
92	20230607	182800	196467450	40550	40550	40550	40550	345
93	20230607	182700	196467450	40550	40550	40550	40550	0
94	20230607	182600	196467450	40550	40550	40550	40550	0
95	20230607	182500	196467450	40550	40550	40550	40550	0
96	20230607	182400	196467450	40550	40550	40550	40550	0
97	20230607	182300	196467450	40550	40550	40550	40550	0
98	20230607	182200	196467450	40550	40550	40550	40550	0
99	20230607	182100	196467450	40550	40550	40550	40550	0
100	20230607	182000	196467450	40550	40550	40550	40550	0
101	20230607	181900	196467450	40550	40550	40550	40550	0
102	20230607	181800	196467450	40550	40550	40550	40550	0
103	20230607	181700	196467450	40550	40550	40550	40550	0
104	20230607	181600	196467450	40550	40550	40550	40550	0
105	20230607	181500	196467450	40550	40550	40550	40550	0
106	20230607	181400	196467450	40550	40550	40550	40550	0
107	20230607	181300	196467450	40550	40550	40550	40550	0
108	20230607	181200	196467450	40550	40550	40550	40550	0
109	20230607	181100	196467450	40550	40550	40550	40550	0
110	20230607	181000	196467450	40550	40550	40550	40550	0
111	20230607	180900	196467450	40550	40550	40550	40550	0
112	20230607	180800	196467450	40550	40550	40550	40550	0
113	20230607	180700	196467450	40550	40550	40550	40550	0
114	20230607	180600	196467450	40550	40550	40550	40550	0
115	20230607	180500	196467450	40550	40550	40550	40550	0
116	20230607	180400	196467450	40550	40550	40550	40550	0
117	20230607	180300	196467450	40550	40550	40550	40550	0
118	20230607	180200	196467450	40550	40550	40550	40550	0
119	20230607	180100	196467450	40550	40550	40550	40550	0
120	20230607	180000	196467450	40550	40550	40550	40550	0
121	20230607	175900	196467450	40550	40550	40550	40550	0
122	20230607	175800	196467450	40550	40550	40550	40550	345
123	20230607	175700	196467450	40550	40550	40550	40550	0
124	20230607	175600	196467450	40550	40550	40550	40550	0
125	20230607	175500	196467450	40550	40550	40550	40550	0
126	20230607	175400	196467450	40550	40550	40550	40550	0
127	20230607	175300	196467450	40550	40550	40550	40550	0
128	20230607	175200	196467450	40550	40550	40550	40550	0
129	20230607	175100	196467450	40550	40550	40550	40550	0
130	20230607	175000	196467450	40550	40550	40550	40550	0
131	20230607	174900	196467450	40550	40550	40550	40550	0
132	20230607	174800	196467450	40550	40550	40550	40550	0
133	20230607	174700	196467450	40550	40550	40550	40550	0
134	20230607	174600	196467450	40550	40550	40550	40550	0
135	20230607	174500	196467450	40550	40550	40550	40550	0
136	20230607	174400	196467450	40550	40550	40550	40550	0
137	20230607	174300	196467450	40550	40550	40550	40550	0
138	20230607	174200	196467450	40550	40550	40550	40550	0
139	20230607	174100	196467450	40550	40550	40550	40550	0
140	20230607	174000	196467450	40550	40550	40550	40550	0
141	20230607	173900	196467450	40550	40550	40550	40550	0
142	20230607	173800	196467450	40550	40550	40550	40550	0
143	20230607	173700	196467450	40550	40550	40550	40550	0
144	20230607	173600	196467450	40550	40550	40550	40550	0
145	20230607	173500	196467450	40550	40550	40550	40550	0
146	20230607	173400	196467450	40550	40550	40550	40550	0
147	20230607	173300	196467450	40550	40550	40550	40550	0
148	20230607	173200	196467450	40550	40550	40550	40550	0
149	20230607	173100	196467450	40550	40550	40550	40550	0
150	20230607	173000	196467450	40550	40550	40550	40550	0
151	20230607	172900	196467450	40550	40550	40550	40550	0
152	20230607	172800	196467450	40550	40550	40550	40550	345
153	20230607	172700	196467450	40550	40550	40550	40550	0
154	20230607	172600	196467450	40550	40550	40550	40550	0
155	20230607	172500	196467450	40550	40550	40550	40550	0
156	20230607	172400	196467450	40550	40550	40550	40550	0
157	20230607	172300	196467450	40550	40550	40550	40550	0
158	20230607	172200	196467450	40550	40550	40550	40550	0
159	20230607	172100	196467450	40550	40550	40550	40550	0
160	20230607	172000	196467450	40550	40550	40550	40550	0
161	20230607	171900	196467450	40550	40550	40550	40550	0
162	20230607	171800	196467450	40550	40550	40550	40550	0
163	20230607	171700	196467450	40550	40550	40550	40550	0
164	20230607	171600	196467450	40550	40550	40550	40550	0
165	20230607	171500	196467450	40550	40550	40550	40550	0
166	20230607	171400	196467450	40550	40550	40550	40550	0
167	20230607	171300	196467450	40550	40550	40550	40550	0
168	20230607	171200	196467450	40550	40550	40550	40550	0
169	20230607	171100	196467450	40550	40550	40550	40550	0
170	20230607	171000	196467450	40550	40550	40550	40550	0
171	20230607	170900	196467450	40550	40550	40550	40550	0
172	20230607	170800	196467450	40550	40550	40550	40550	0
173	20230607	170700	196467450	40550	40550	40550	40550	0
174	20230607	170600	196467450	40550	40550	40550	40550	0
175	20230607	170500	196467450	40550	40550	40550	40550	0
176	20230607	170400	196467450	40550	40550	40550	40550	0
177	20230607	170300	196467450	40550	40550	40550	40550	0
178	20230607	170200	196467450	40550	40550	40550	40550	0
179	20230607	170100	196467450	40550	40550	40550	40550	0
180	20230607	170000	196467450	40550	40550	40550	40550	0
181	20230607	165900	196467450	40550	40550	40550	40550	0
182	20230607	165800	196467450	40550	40550	40550	40550	345
183	20230607	165700	196467450	40550	40550	40550	40550	0
184	20230607	165600	196467450	40550	40550	40550	40550	0
185	20230607	165500	196467450	40550	40550	40550	40550	0
186	20230607	165400	196467450	40550	40550	40550	40550	0
187	20230607	165300	196467450	40550	40550	40550	40550	0
188	20230607	165200	196467450	40550	40550	40550	40550	0
189	20230607	165100	196467450	40550	40550	40550	40550	0
190	20230607	165000	196467450	40550	40550	40550	40550	0
191	20230607	164900	196467450	40550	40550	40550	40550	0
192	20230607	164800	196467450	40550	40550	40550	40550	0
193	20230607	164700	196467450	40550	40550	40550	40550	0
194	20230607	164600	196467450	40550	40550	40550	40550	0
195	20230607	164500	196467450	40550	40550	40550	40550	0
196	20230607	164400	196467450	40550	40550	40550	40550	0
197	20230607	164300	196467450	40550	40550	40550	40550	0
198	20230607	164200	196467450	40550	40550	40550	40550	0
199	20230607	164100	196467450	40550	40550	40550	40550	0
200	20230607	164000	196467450	40550	40550	40550	40550	0
201	20230607	163900	196467450	40550	40550	40550	40550	0
202	20230607	163800	196467450	40550	40550	40550	40550	0
203	20230607	163700	196467450	40550	40550	40550	40550	0
204	20230607	163600	196467450	40550	40550	40550	40550	0
205	20230607	163500	196467450	40550	40550	40550	40550	0
206	20230607	163400	196467450	40550	40550	40550	40550	0
207	20230607	163300	196467450	40550	40550	40550	40550	0
208	20230607	163200	196467450	40550	40550	40550	40550	0
209	20230607	163100	196467450	40550	40550	40550	40550	0
210	20230607	163000	196467450	40550	40550	40550	40550	0
211	20230607	162900	196467450	40550	40550	40550	40550	0
212	20230607	162800	196467450	40550	40550	40550	40550	345
213	20230607	162700	196467450	40550	40550	40550	40550	0
214	20230607	162600	196467450	40550	40550	40550	40550	0
215	20230607	162500	196467450	40550	40550	40550	40550	0
216	20230607	162400	196467450	40550	40550	40550	40550	0
217	20230607	162300	196467450	40550	40550	40550	40550	0
218	20230607	162200	196467450	40550	40550	40550	40550	0
219	20230607	162100	196467450	40550	40550	40550	40550	0
220	20230607	162000	196467450	40550	40550	40550	40550	0
221	20230607	161900	196467450	40550	40550	40550	40550	0
222	20230607	161800	196467450	40550	40550	40550	40550	0
223	20230607	161700	196467450	40550	40550	40550	40550	0
224	20230607	161600	196467450	40550	40550	40550	40550	0
225	20230607	161500	196467450	40550	40550	40550	40550	0
226	20230607	161400	196467450	40550	40550	40550	40550	0
227	20230607	161300	196467450	40550	40550	40550	40550	0
228	20230607	161200	196467450	40550	40550	40550	40550	0
229	20230607	161100	196467450	40550	40550	40550	40550	0
230	20230607	161000	196467450	40550	40550	40550	40550	0
231	20230607	160900	196467450	40550	40550	40550	40550	0
232	20230607	160800	196467450	40550	40550	40550	40550	0
233	20230607	160700	196467450	40550	40550	40550	40550	0
234	20230607	160600	196467450	40550	40550	40550	40550	0
235	20230607	160500	196467450	40550	40550	40550	40550	0
236	20230607	160400	196467450	40550	40550	40550	40550	0
237	20230607	160300	196467450	40550	40550	40550	40550	0
238	20230607	160200	196467450	40550	40550	40550	40550	0
239	20230607	160100	196467450	40550	40550	40550	40550	0
240	20230607	160000	196467450	40550	40550	40550	40550	0
241	20230607	155900	196467450	40550	40550	40550	40550	0
242	20230607	155800	196467450	40550	40550	40550	40550	345
243	20230607	155700	196467450	40550	40550	40550	40550	0
244	20230607	155600	196467450	40550	40550	40550	40550	0
245	20230607	155500	196467450	40550	40550	40550	40550	0
246	20230607	155400	196467450	40550	40550	40550	40550	0
247	20230607	155300	196467450	40550	40550	40550	40550	0
248	20230607	155200	196467450	40550	40550	40550	40550	0
249	20230607	155100	196467450	40550	40550	40550	40550	0
250	20230607	155000	196467450	40550	40550	40550	40550	0
251	20230607	154900	196467450	40550	40550	40550	40550	0
252	20230607	154800	196467450	40550	40550	40550	40550	0
253	20230607	154700	196467450	40550	40550	40550	40550	0
254	20230607	154600	196467450	40550	40550	40550	40550	0
255	20230607	154500	196467450	40550	40550	40550	40550	0
256	20230607	154400	196467450	40550	40550	40550	40550	0
257	20230607	154300	196467450	40550	40550	40550	40550	0
258	20230607	154200	196467450	40550	40550	40550	40550	0
259	20230607	154100	196467450	40550	40550	40550	40550	0
260	20230607	154000	196467450	40550	40550	40550	40550	0
261	20230607	153900	196467450	40550	40550	40550	40550	0
262	20230607	153800	196467450	40550	40550	40550	40550	0
263	20230607	153700	196467450	40550	40550	40550	40550	0
264	20230607	153600	196467450	40550	40550	40550	40550	0
265	20230607	153500	196467450	40550	40550	40550	40550	0
266	20230607	153400	196467450	40550	40550	40550	40550	0
267	20230607	153300	196467450	40550	40550	40550	40550	0
268	20230607	153200	196467450	40550	40550	40550	40550	0
269	20230607	153100	196467450	40550	40550	40550	40550	0
270	20230607	153000	196467450	40550	40550	40550	40550	345
271	20230607	152900	182477700	40500	40500	40500	40500	0
272	20230607	152800	182477700	40500	40500	40500	40500	0
273	20230607	152700	182477700	40500	40500	40500	40500	0
274	20230607	152600	182477700	40500	40500	40500	40500	0
275	20230607	152500	182477700	40500	40500	40500	40500	0
276	20230607	152400	182477700	40500	40500	40500	40500	0
277	20230607	152300	182477700	40500	40500	40500	40500	0
278	20230607	152200	182477700	40500	40500	40500	40500	0
279	20230607	152100	182477700	40500	40500	40500	40500	0
280	20230607	152000	182477700	40500	40500	40500	40500	0
281	20230607	151900	182477700	40500	40450	40500	40450	108
282	20230607	151800	178106600	40450	40450	40450	40450	135
283	20230607	151700	172645850	40450	40450	40450	40450	0
284	20230607	151600	172645850	40450	40450	40450	40450	2
285	20230607	151500	172564950	40450	40450	40450	40450	3
286	20230607	151400	172443600	40450	40450	40450	40450	0
287	20230607	151300	172443600	40450	40450	40450	40450	0
288	20230607	151200	172443600	40450	40400	40450	40400	42
289	20230607	151100	170746750	40400	40400	40400	40400	0
290	20230607	151000	170746750	40400	40400	40400	40400	5
291	20230607	150900	170544750	40400	40400	40400	40400	0
292	20230607	150800	170544750	40400	40400	40400	40400	0
293	20230607	150700	170544750	40400	40400	40400	40400	0
294	20230607	150600	170544750	40400	40400	40400	40400	0
295	20230607	150500	170544750	40400	40400	40400	40400	20
296	20230607	150400	169736750	40400	40400	40400	40400	58
297	20230607	150300	167393550	40450	40450	40450	40450	6
298	20230607	150200	167150850	40450	40450	40450	40450	0
299	20230607	150100	167150850	40450	40450	40450	40450	5
300	20230607	150000	166948600	40450	40450	40450	40450	2
301	20230607	145900	166867700	40450	40450	40450	40450	1
302	20230607	145800	166827250	40450	40450	40450	40450	0
303	20230607	145700	166827250	40450	40450	40450	40450	0
304	20230607	145600	166827250	40450	40450	40450	40450	0
305	20230607	145500	166827250	40450	40450	40450	40450	0
306	20230607	145400	166827250	40450	40450	40450	40450	0
307	20230607	145300	166827250	40450	40450	40450	40450	1
308	20230607	145200	166786800	40450	40450	40450	40450	1
309	20230607	145100	166746350	40450	40450	40450	40450	14
310	20230607	145000	166180050	40450	40450	40450	40450	0
311	20230607	144900	166180050	40450	40450	40450	40450	0
312	20230607	144800	166180050	40450	40450	40450	40450	0
313	20230607	144700	166180050	40450	40450	40450	40450	0
314	20230607	144600	166180050	40450	40450	40450	40450	0
315	20230607	144500	166180050	40450	40450	40450	40450	0
316	20230607	144400	166180050	40450	40450	40450	40450	0
317	20230607	144300	166180050	40450	40450	40450	40450	0
318	20230607	144200	166180050	40450	40450	40450	40450	21
319	20230607	144100	165330600	40450	40450	40450	40450	9
320	20230607	144000	164966550	40450	40450	40450	40450	1
321	20230607	143900	164926100	40400	40400	40400	40400	0
322	20230607	143800	164926100	40400	40400	40400	40400	0
323	20230607	143700	164926100	40400	40400	40400	40400	0
324	20230607	143600	164926100	40400	40400	40400	40400	0
325	20230607	143500	164926100	40400	40400	40400	40400	50
326	20230607	143400	162906100	40400	40400	40400	40400	1
327	20230607	143300	162865700	40450	40450	40450	40450	0
328	20230607	143200	162865700	40450	40450	40450	40450	10
329	20230607	143100	162461200	40450	40450	40450	40450	0
330	20230607	143000	162461200	40450	40450	40450	40450	0
331	20230607	142900	162461200	40450	40450	40450	40450	0
332	20230607	142800	162461200	40450	40450	40450	40450	0
333	20230607	142700	162461200	40450	40450	40450	40450	0
334	20230607	142600	162461200	40450	40450	40450	40450	9
335	20230607	142500	162097150	40450	40450	40450	40450	0
336	20230607	142400	162097150	40450	40450	40450	40450	0
337	20230607	142300	162097150	40450	40450	40450	40450	0
338	20230607	142200	162097150	40450	40450	40450	40450	0
339	20230607	142100	162097150	40450	40450	40450	40450	0
340	20230607	142000	162097150	40450	40450	40450	40450	0
341	20230607	141900	162097150	40450	40450	40450	40450	0
342	20230607	141800	162097150	40450	40450	40450	40450	0
343	20230607	141700	162097150	40450	40450	40450	40450	0
344	20230607	141600	162097150	40450	40450	40450	40450	1
345	20230607	141500	162056700	40500	40500	40500	40500	0
346	20230607	141400	162056700	40500	40500	40500	40500	0
347	20230607	141300	162056700	40500	40500	40500	40500	1
348	20230607	141200	162016200	40450	40450	40450	40450	12
349	20230607	141100	161530800	40450	40450	40450	40450	9
350	20230607	141000	161166750	40450	40450	40450	40450	9
351	20230607	140900	160802700	40500	40500	40500	40500	0
352	20230607	140800	160802700	40500	40500	40500	40500	0
353	20230607	140700	160802700	40500	40500	40500	40500	0
354	20230607	140600	160802700	40500	40450	40500	40450	2
355	20230607	140500	160721750	40400	40400	40400	40400	0
356	20230607	140400	160721750	40400	40400	40400	40400	0
357	20230607	140300	160721750	40400	40400	40400	40400	0
358	20230607	140200	160721750	40400	40400	40400	40400	0
359	20230607	140100	160721750	40400	40400	40400	40400	0
360	20230607	140000	160721750	40400	40400	40400	40400	0
361	20230607	135900	160721750	40400	40400	40400	40400	0
362	20230607	135800	160721750	40400	40400	40400	40400	0
363	20230607	135700	160721750	40400	40400	40400	40400	0
364	20230607	135600	160721750	40400	40400	40400	40400	1
365	20230607	135500	160681350	40450	40450	40450	40450	0
366	20230607	135400	160681350	40450	40450	40450	40450	0
367	20230607	135300	160681350	40450	40450	40450	40450	54
368	20230607	135200	158497050	40450	40450	40450	40450	0
369	20230607	135100	158497050	40450	40450	40450	40450	50
370	20230607	135000	156474550	40400	40400	40400	40400	3
371	20230607	134900	156353350	40450	40450	40450	40450	0
372	20230607	134800	156353350	40450	40450	40450	40450	0
373	20230607	134700	156353350	40450	40450	40450	40450	0
374	20230607	134600	156353350	40450	40450	40450	40450	0
375	20230607	134500	156353350	40450	40450	40450	40450	1
376	20230607	134400	156312900	40400	40400	40400	40400	0
377	20230607	134300	156312900	40400	40400	40400	40400	1
378	20230607	134200	156272500	40400	40400	40400	40400	0
379	20230607	134100	156272500	40400	40400	40400	40400	0
380	20230607	134000	156272500	40400	40400	40400	40400	0
381	20230607	133900	156272500	40400	40400	40400	40400	0
382	20230607	133800	156272500	40400	40400	40400	40400	0
383	20230607	133700	156272500	40400	40400	40400	40400	0
384	20230607	133600	156272500	40400	40400	40400	40400	0
385	20230607	133500	156272500	40400	40400	40400	40400	0
386	20230607	133400	156272500	40400	40400	40400	40400	0
387	20230607	133300	156272500	40400	40400	40400	40400	0
388	20230607	133200	156272500	40400	40400	40400	40400	0
389	20230607	133100	156272500	40400	40400	40400	40400	0
390	20230607	133000	156272500	40400	40400	40400	40400	0
391	20230607	132900	156272500	40400	40400	40400	40400	0
392	20230607	132800	156272500	40400	40400	40400	40400	61
393	20230607	132700	153808100	40400	40400	40400	40400	1
394	20230607	132600	153767700	40400	40400	40400	40400	1
395	20230607	132500	153727300	40400	40400	40400	40400	0
396	20230607	132400	153727300	40400	40400	40400	40400	2
397	20230607	132300	153646500	40400	40400	40400	40400	2
398	20230607	132200	153565700	40400	40400	40400	40400	0
399	20230607	132100	153565700	40400	40400	40400	40400	2
400	20230607	132000	153484900	40400	40400	40400	40400	2
401	20230607	131900	153404100	40450	40400	40450	40400	3
402	20230607	131800	153282850	40500	40500	40500	40500	1
403	20230607	131700	153242350	40450	40450	40450	40450	148
404	20230607	131600	147255750	40400	40400	40400	40400	0
405	20230607	131500	147255750	40400	40400	40400	40400	29
406	20230607	131400	146084150	40400	40350	40400	40350	250
407	20230607	131300	135993150	40350	40300	40350	40300	2
408	20230607	131200	135912500	40200	40200	40200	40200	0
409	20230607	131100	135912500	40200	40200	40200	40200	0
410	20230607	131000	135912500	40200	40200	40200	40200	0
411	20230607	130900	135912500	40200	40200	40200	40200	0
412	20230607	130800	135912500	40200	40200	40200	40200	0
413	20230607	130700	135912500	40200	40200	40200	40200	0
414	20230607	130600	135912500	40200	40200	40200	40200	0
415	20230607	130500	135912500	40200	40200	40200	40200	0
416	20230607	130400	135912500	40200	40200	40200	40200	0
417	20230607	130300	135912500	40200	40200	40200	40200	0
418	20230607	130200	135912500	40200	40200	40200	40200	0
419	20230607	130100	135912500	40200	40200	40200	40200	0
420	20230607	130000	135912500	40200	40200	40200	40200	0
421	20230607	125900	135912500	40200	40200	40200	40200	0
422	20230607	125800	135912500	40200	40200	40200	40200	1
423	20230607	125700	135872300	40350	40350	40350	40350	0
424	20230607	125600	135872300	40350	40350	40350	40350	0
425	20230607	125500	135872300	40350	40350	40350	40350	0
426	20230607	125400	135872300	40350	40350	40350	40350	20
427	20230607	125300	135065300	40350	40350	40350	40350	0
428	20230607	125200	135065300	40350	40350	40350	40350	0
429	20230607	125100	135065300	40350	40350	40350	40350	0
430	20230607	125000	135065300	40350	40350	40350	40350	0
431	20230607	124900	135065300	40350	40350	40350	40350	0
432	20230607	124800	135065300	40350	40350	40350	40350	0
433	20230607	124700	135065300	40350	40350	40350	40350	1
434	20230607	124600	135024950	40300	40300	40300	40300	22
435	20230607	124500	134138350	40300	40300	40300	40300	0
436	20230607	124400	134138350	40300	40300	40300	40300	0
437	20230607	124300	134138350	40300	40300	40300	40300	0
438	20230607	124200	134138350	40300	40300	40300	40300	0
439	20230607	124100	134138350	40300	40300	40300	40300	0
440	20230607	124000	134138350	40300	40300	40300	40300	0
441	20230607	123900	134138350	40300	40300	40300	40300	1209
442	20230607	123800	85415650	40200	40200	40200	40200	0
443	20230607	123700	85415650	40200	40200	40200	40200	50
444	20230607	123600	83405650	40200	40200	40200	40200	0
445	20230607	123500	83405650	40200	40200	40200	40200	0
446	20230607	123400	83405650	40200	40200	40200	40200	0
447	20230607	123300	83405650	40200	40200	40200	40200	0
448	20230607	123200	83405650	40200	40200	40200	40200	0
449	20230607	123100	83405650	40200	40250	40250	40200	23
450	20230607	123000	82480050	40200	40200	40200	40200	0
451	20230607	122900	82480050	40200	40200	40200	40200	0
452	20230607	122800	82480050	40200	40200	40200	40200	0
453	20230607	122700	82480050	40200	40200	40200	40200	0
454	20230607	122600	82480050	40200	40250	40250	40200	80
455	20230607	122500	79262650	40300	40300	40300	40300	0
456	20230607	122400	79262650	40300	40300	40300	40300	0
457	20230607	122300	79262650	40300	40300	40300	40300	0
458	20230607	122200	79262650	40300	40300	40300	40300	30
459	20230607	122100	78053650	40300	40300	40300	40300	0
460	20230607	122000	78053650	40300	40300	40300	40300	0
461	20230607	121900	78053650	40300	40300	40300	40300	0
462	20230607	121800	78053650	40300	40300	40300	40300	0
463	20230607	121700	78053650	40300	40300	40300	40300	0
464	20230607	121600	78053650	40300	40300	40300	40300	0
465	20230607	121500	78053650	40300	40300	40300	40300	0
466	20230607	121400	78053650	40300	40300	40300	40300	0
467	20230607	121300	78053650	40300	40300	40300	40300	0
468	20230607	121200	78053650	40300	40300	40300	40300	0
469	20230607	121100	78053650	40300	40300	40300	40300	12
470	20230607	121000	77570050	40350	40350	40350	40350	0
471	20230607	120900	77570050	40350	40350	40350	40350	0
472	20230607	120800	77570050	40350	40350	40350	40350	0
473	20230607	120700	77570050	40350	40350	40350	40350	0
474	20230607	120600	77570050	40350	40350	40350	40350	0
475	20230607	120500	77570050	40350	40350	40350	40350	0
476	20230607	120400	77570050	40350	40350	40350	40350	10
477	20230607	120300	77166550	40350	40350	40350	40350	0
478	20230607	120200	77166550	40350	40350	40350	40350	0
479	20230607	120100	77166550	40350	40350	40350	40350	29
480	20230607	120000	75996400	40350	40350	40350	40350	3
481	20230607	115900	75875350	40350	40350	40350	40350	10
482	20230607	115800	75471850	40400	40400	40400	40400	0
483	20230607	115700	75471850	40400	40350	40400	40350	2
484	20230607	115600	75391100	40400	40400	40400	40400	0
485	20230607	115500	75391100	40400	40400	40400	40400	0
486	20230607	115400	75391100	40400	40400	40400	40400	0
487	20230607	115300	75391100	40400	40400	40400	40400	0
488	20230607	115200	75391100	40400	40400	40400	40400	0
489	20230607	115100	75391100	40400	40400	40400	40400	0
490	20230607	115000	75391100	40400	40400	40400	40400	0
491	20230607	114900	75391100	40400	40400	40400	40400	0
492	20230607	114800	75391100	40400	40400	40400	40400	1
493	20230607	114700	75350700	40400	40400	40400	40400	0
494	20230607	114600	75350700	40400	40400	40400	40400	0
495	20230607	114500	75350700	40400	40400	40400	40400	0
496	20230607	114400	75350700	40400	40400	40400	40400	0
497	20230607	114300	75350700	40400	40400	40400	40400	2
498	20230607	114200	75269900	40400	40400	40400	40400	2
499	20230607	114100	75189100	40400	40400	40400	40400	2
500	20230607	114000	75108300	40450	40450	40450	40450	0
501	20230607	113900	75108300	40450	40400	40450	40400	12
502	20230607	113800	74623450	40400	40400	40400	40400	49
503	20230607	113700	72643850	40400	40400	40400	40400	0
504	20230607	113600	72643850	40400	40400	40400	40400	0
505	20230607	113500	72643850	40400	40400	40400	40400	0
506	20230607	113400	72643850	40400	40400	40400	40400	0
507	20230607	113300	72643850	40400	40400	40400	40400	0
508	20230607	113200	72643850	40400	40400	40400	40400	0
509	20230607	113100	72643850	40400	40400	40400	40400	1
510	20230607	113000	72603450	40400	40400	40400	40400	0
511	20230607	112900	72603450	40400	40400	40400	40400	0
512	20230607	112800	72603450	40400	40400	40400	40400	1
513	20230607	112700	72563050	40350	40350	40350	40350	50
514	20230607	112600	70545550	40350	40350	40350	40350	95
515	20230607	112500	66712300	40300	40300	40300	40300	0
516	20230607	112400	66712300	40300	40300	40300	40300	0
517	20230607	112300	66712300	40300	40300	40300	40300	10
518	20230607	112200	66309300	40350	40350	40350	40350	1
519	20230607	112100	66268950	40250	40250	40250	40250	100
520	20230607	112000	62243950	40200	40200	40200	40200	0
521	20230607	111900	62243950	40200	40200	40200	40200	0
522	20230607	111800	62243950	40200	40300	40300	40200	85
523	20230607	111700	58823450	40200	40200	40200	40200	17
524	20230607	111600	58140050	40250	40250	40250	40250	0
525	20230607	111500	58140050	40250	40250	40250	40250	2
526	20230607	111400	58059550	40250	40250	40250	40250	1
527	20230607	111300	58019300	40200	40250	40250	40200	100
528	20230607	111200	53994400	40300	40300	40300	40300	0
529	20230607	111100	53994400	40300	40300	40300	40300	15
530	20230607	111000	53389900	40350	40300	40350	40300	36
531	20230607	110900	51939050	40300	40300	40300	40300	0
532	20230607	110800	51939050	40300	40300	40300	40300	0
533	20230607	110700	51939050	40300	40300	40300	40300	66
534	20230607	110600	49279250	40300	40300	40300	40300	0
535	20230607	110500	49279250	40300	40300	40300	40300	84
536	20230607	110400	45894050	40250	40250	40250	40250	0
537	20230607	110300	45894050	40250	40250	40250	40250	0
538	20230607	110200	45894050	40250	40250	40250	40250	50
539	20230607	110100	43881550	40300	40300	40300	40300	0
540	20230607	110000	43881550	40300	40300	40300	40300	1
541	20230607	105900	43841250	40350	40300	40350	40300	12
542	20230607	105800	43357600	40300	40300	40300	40300	0
543	20230607	105700	43357600	40300	40300	40300	40300	0
544	20230607	105600	43357600	40300	40300	40300	40300	2
545	20230607	105500	43277000	40200	40200	40200	40200	1
546	20230607	105400	43236800	40150	40150	40150	40150	0
547	20230607	105300	43236800	40150	40150	40150	40150	0
548	20230607	105200	43236800	40150	40150	40150	40150	1
549	20230607	105100	43196650	40150	40150	40150	40150	0
550	20230607	105000	43196650	40150	40150	40150	40150	0
551	20230607	104900	43196650	40150	40150	40150	40150	0
552	20230607	104800	43196650	40150	40150	40150	40150	0
553	20230607	104700	43196650	40150	40150	40150	40150	0
554	20230607	104600	43196650	40150	40150	40150	40150	0
555	20230607	104500	43196650	40150	40150	40150	40150	0
556	20230607	104400	43196650	40150	40150	40150	40150	0
557	20230607	104300	43196650	40150	40150	40150	40150	0
558	20230607	104200	43196650	40150	40150	40150	40150	0
559	20230607	104100	43196650	40150	40200	40200	40150	51
560	20230607	104000	41148750	40200	40200	40200	40200	2
561	20230607	103900	41068350	40300	40300	40300	40300	0
562	20230607	103800	41068350	40300	40300	40300	40300	0
563	20230607	103700	41068350	40300	40300	40300	40300	0
564	20230607	103600	41068350	40300	40300	40300	40300	0
565	20230607	103500	41068350	40300	40300	40300	40300	0
566	20230607	103400	41068350	40300	40300	40300	40300	30
567	20230607	103300	39859350	40300	40300	40300	40300	0
568	20230607	103200	39859350	40300	40300	40300	40300	0
569	20230607	103100	39859350	40300	40300	40300	40300	0
570	20230607	103000	39859350	40300	40300	40300	40300	0
571	20230607	102900	39859350	40300	40300	40300	40300	0
572	20230607	102800	39859350	40300	40300	40300	40300	0
573	20230607	102700	39859350	40300	40300	40300	40300	0
574	20230607	102600	39859350	40300	40300	40300	40300	0
575	20230607	102500	39859350	40300	40300	40300	40300	2
576	20230607	102400	39778750	40200	40200	40200	40200	15
577	20230607	102300	39175750	40150	40200	40200	40150	19
578	20230607	102200	38412350	40200	40150	40200	40150	66
579	20230607	102100	35762350	40200	40200	40200	40200	0
580	20230607	102000	35762350	40200	40200	40200	40200	0
581	20230607	101900	35762350	40200	40200	40200	40200	22
582	20230607	101800	34877950	40200	40200	40200	40200	0
583	20230607	101700	34877950	40200	40200	40200	40200	1
584	20230607	101600	34837750	40200	40200	40200	40200	0
585	20230607	101500	34837750	40200	40200	40200	40200	1
586	20230607	101400	34797550	40200	40200	40200	40200	0
587	20230607	101300	34797550	40200	40200	40200	40200	0
588	20230607	101200	34797550	40200	40200	40200	40200	0
589	20230607	101100	34797550	40200	40200	40200	40200	0
590	20230607	101000	34797550	40200	40200	40200	40200	0
591	20230607	100900	34797550	40200	40200	40200	40200	5
592	20230607	100800	34596550	40250	40250	40250	40250	0
593	20230607	100700	34596550	40250	40250	40250	40250	0
594	20230607	100600	34596550	40250	40250	40250	40250	0
595	20230607	100500	34596550	40250	40250	40250	40250	0
596	20230607	100400	34596550	40250	40250	40250	40250	0
597	20230607	100300	34596550	40250	40250	40250	40250	1
598	20230607	100200	34556300	40200	40200	40200	40200	0
599	20230607	100100	34556300	40200	40200	40200	40200	250
600	20230607	100000	24506300	40250	40200	40250	40200	21
601	20230607	095900	23662050	40300	40300	40300	40300	0
602	20230607	095800	23662050	40300	40300	40300	40300	0
603	20230607	095700	23662050	40300	40300	40300	40300	0
604	20230607	095600	23662050	40300	40300	40300	40300	1
605	20230607	095500	23621750	40250	40300	40300	40250	169
606	20230607	095400	16818850	40350	40350	40350	40350	2
607	20230607	095300	16738150	40350	40350	40350	40350	0
608	20230607	095200	16738150	40350	40350	40350	40350	0
609	20230607	095100	16738150	40350	40350	40350	40350	0
610	20230607	095000	16738150	40350	40350	40350	40350	2
611	20230607	094900	16657450	40250	40250	40250	40250	0
612	20230607	094800	16657450	40250	40250	40250	40250	0
613	20230607	094700	16657450	40250	40250	40250	40250	0
614	20230607	094600	16657450	40250	40250	40250	40250	0
615	20230607	094500	16657450	40250	40250	40250	40250	0
616	20230607	094400	16657450	40250	40250	40250	40250	0
617	20230607	094300	16657450	40250	40250	40250	40250	0
618	20230607	094200	16657450	40250	40250	40250	40250	0
619	20230607	094100	16657450	40250	40300	40300	40250	23
620	20230607	094000	15730850	40300	40300	40300	40300	0
621	20230607	093900	15730850	40300	40300	40300	40300	0
622	20230607	093800	15730850	40300	40300	40300	40300	0
623	20230607	093700	15730850	40300	40300	40300	40300	10
624	20230607	093600	15327850	40300	40350	40350	40300	76
625	20230607	093500	12265000	40350	40350	40350	40350	0
626	20230607	093400	12265000	40350	40350	40350	40350	0
627	20230607	093300	12265000	40350	40350	40350	40350	5
628	20230607	093200	12063250	40350	40350	40350	40350	0
629	20230607	093100	12063250	40350	40350	40350	40350	1
630	20230607	093000	12022900	40300	40350	40350	40300	20
631	20230607	092900	11216800	40400	40400	40400	40400	0
632	20230607	092800	11216800	40400	40400	40400	40400	0
633	20230607	092700	11216800	40400	40400	40400	40400	0
634	20230607	092600	11216800	40400	40400	40400	40400	1
635	20230607	092500	11176400	40400	40400	40400	40400	1
636	20230607	092400	11136000	40400	40400	40400	40400	3
637	20230607	092300	11014800	40450	40450	40450	40450	0
638	20230607	092200	11014800	40450	40350	40450	40350	28
639	20230607	092100	9884550	40450	40450	40450	40450	0
640	20230607	092000	9884550	40450	40450	40450	40450	0
641	20230607	091900	9884550	40450	40450	40450	40450	0
642	20230607	091800	9884550	40450	40400	40450	40400	60
643	20230607	091700	7460500	40400	40450	40450	40400	36
644	20230607	091600	6005950	40400	40400	40400	40400	11
645	20230607	091500	5561550	40300	40300	40300	40300	23
646	20230607	091400	4634650	40300	40300	40300	40300	0
647	20230607	091300	4634650	40300	40300	40300	40300	0
648	20230607	091200	4634650	40300	40300	40300	40300	3
649	20230607	091100	4513750	40250	40200	40250	40200	3
650	20230607	091000	4393050	40200	40250	40250	40200	16
651	20230607	090900	3749800	40300	40300	40300	40300	3
652	20230607	090800	3628900	40300	40300	40300	40300	3
653	20230607	090700	3508000	40300	40300	40300	40300	0
654	20230607	090600	3508000	40300	40300	40300	40300	0
655	20230607	090500	3508000	40300	40300	40300	40300	0
656	20230607	090400	3508000	40300	40300	40300	40300	0
657	20230607	090300	3508000	40300	40400	40450	40300	32
658	20230607	090200	2218150	40300	40300	40300	40300	1
659	20230607	090100	2177850	40600	40600	40600	40600	1
660	20230607	090000	2137250	40600	39900	40600	39900	53