KissMeData/002960/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	194600	160697500	229500	229500	229500	229500	193
3	20230607	194500	160697500	229500	229500	229500	229500	0
4	20230607	194400	160697500	229500	229500	229500	229500	0
5	20230607	194300	160697500	229500	229500	229500	229500	0
6	20230607	194200	160697500	229500	229500	229500	229500	0
7	20230607	194100	160697500	229500	229500	229500	229500	0
8	20230607	194000	160697500	229500	229500	229500	229500	0
9	20230607	193900	160697500	229500	229500	229500	229500	0
10	20230607	193800	160697500	229500	229500	229500	229500	0
11	20230607	193700	160697500	229500	229500	229500	229500	0
12	20230607	193600	160697500	229500	229500	229500	229500	0
13	20230607	193500	160697500	229500	229500	229500	229500	0
14	20230607	193400	160697500	229500	229500	229500	229500	0
15	20230607	193300	160697500	229500	229500	229500	229500	0
16	20230607	193200	160697500	229500	229500	229500	229500	0
17	20230607	193100	160697500	229500	229500	229500	229500	0
18	20230607	193000	160697500	229500	229500	229500	229500	0
19	20230607	192900	160697500	229500	229500	229500	229500	0
20	20230607	192800	160697500	229500	229500	229500	229500	0
21	20230607	192700	160697500	229500	229500	229500	229500	0
22	20230607	192600	160697500	229500	229500	229500	229500	0
23	20230607	192500	160697500	229500	229500	229500	229500	0
24	20230607	192400	160697500	229500	229500	229500	229500	0
25	20230607	192300	160697500	229500	229500	229500	229500	0
26	20230607	192200	160697500	229500	229500	229500	229500	0
27	20230607	192100	160697500	229500	229500	229500	229500	0
28	20230607	192000	160697500	229500	229500	229500	229500	0
29	20230607	191900	160697500	229500	229500	229500	229500	0
30	20230607	191800	160697500	229500	229500	229500	229500	0
31	20230607	191700	160697500	229500	229500	229500	229500	0
32	20230607	191600	160697500	229500	229500	229500	229500	193
33	20230607	191500	160697500	229500	229500	229500	229500	0
34	20230607	191400	160697500	229500	229500	229500	229500	0
35	20230607	191300	160697500	229500	229500	229500	229500	0
36	20230607	191200	160697500	229500	229500	229500	229500	0
37	20230607	191100	160697500	229500	229500	229500	229500	0
38	20230607	191000	160697500	229500	229500	229500	229500	0
39	20230607	190900	160697500	229500	229500	229500	229500	0
40	20230607	190800	160697500	229500	229500	229500	229500	0
41	20230607	190700	160697500	229500	229500	229500	229500	0
42	20230607	190600	160697500	229500	229500	229500	229500	0
43	20230607	190500	160697500	229500	229500	229500	229500	0
44	20230607	190400	160697500	229500	229500	229500	229500	0
45	20230607	190300	160697500	229500	229500	229500	229500	0
46	20230607	190200	160697500	229500	229500	229500	229500	0
47	20230607	190100	160697500	229500	229500	229500	229500	0
48	20230607	190000	160697500	229500	229500	229500	229500	0
49	20230607	185900	160697500	229500	229500	229500	229500	0
50	20230607	185800	160697500	229500	229500	229500	229500	0
51	20230607	185700	160697500	229500	229500	229500	229500	0
52	20230607	185600	160697500	229500	229500	229500	229500	0
53	20230607	185500	160697500	229500	229500	229500	229500	0
54	20230607	185400	160697500	229500	229500	229500	229500	0
55	20230607	185300	160697500	229500	229500	229500	229500	0
56	20230607	185200	160697500	229500	229500	229500	229500	0
57	20230607	185100	160697500	229500	229500	229500	229500	0
58	20230607	185000	160697500	229500	229500	229500	229500	0
59	20230607	184900	160697500	229500	229500	229500	229500	0
60	20230607	184800	160697500	229500	229500	229500	229500	0
61	20230607	184700	160697500	229500	229500	229500	229500	0
62	20230607	184600	160697500	229500	229500	229500	229500	193
63	20230607	184500	160697500	229500	229500	229500	229500	0
64	20230607	184400	160697500	229500	229500	229500	229500	0
65	20230607	184300	160697500	229500	229500	229500	229500	0
66	20230607	184200	160697500	229500	229500	229500	229500	0
67	20230607	184100	160697500	229500	229500	229500	229500	0
68	20230607	184000	160697500	229500	229500	229500	229500	0
69	20230607	183900	160697500	229500	229500	229500	229500	0
70	20230607	183800	160697500	229500	229500	229500	229500	0
71	20230607	183700	160697500	229500	229500	229500	229500	0
72	20230607	183600	160697500	229500	229500	229500	229500	0
73	20230607	183500	160697500	229500	229500	229500	229500	0
74	20230607	183400	160697500	229500	229500	229500	229500	0
75	20230607	183300	160697500	229500	229500	229500	229500	0
76	20230607	183200	160697500	229500	229500	229500	229500	0
77	20230607	183100	160697500	229500	229500	229500	229500	0
78	20230607	183000	160697500	229500	229500	229500	229500	0
79	20230607	182900	160697500	229500	229500	229500	229500	0
80	20230607	182800	160697500	229500	229500	229500	229500	0
81	20230607	182700	160697500	229500	229500	229500	229500	0
82	20230607	182600	160697500	229500	229500	229500	229500	0
83	20230607	182500	160697500	229500	229500	229500	229500	0
84	20230607	182400	160697500	229500	229500	229500	229500	0
85	20230607	182300	160697500	229500	229500	229500	229500	0
86	20230607	182200	160697500	229500	229500	229500	229500	0
87	20230607	182100	160697500	229500	229500	229500	229500	0
88	20230607	182000	160697500	229500	229500	229500	229500	0
89	20230607	181900	160697500	229500	229500	229500	229500	0
90	20230607	181800	160697500	229500	229500	229500	229500	0
91	20230607	181700	160697500	229500	229500	229500	229500	0
92	20230607	181600	160697500	229500	229500	229500	229500	193
93	20230607	181500	160697500	229500	229500	229500	229500	0
94	20230607	181400	160697500	229500	229500	229500	229500	0
95	20230607	181300	160697500	229500	229500	229500	229500	0
96	20230607	181200	160697500	229500	229500	229500	229500	0
97	20230607	181100	160697500	229500	229500	229500	229500	0
98	20230607	181000	160697500	229500	229500	229500	229500	0
99	20230607	180900	160697500	229500	229500	229500	229500	0
100	20230607	180800	160697500	229500	229500	229500	229500	0
101	20230607	180700	160697500	229500	229500	229500	229500	0
102	20230607	180600	160697500	229500	229500	229500	229500	0
103	20230607	180500	160697500	229500	229500	229500	229500	0
104	20230607	180400	160697500	229500	229500	229500	229500	0
105	20230607	180300	160697500	229500	229500	229500	229500	0
106	20230607	180200	160697500	229500	229500	229500	229500	0
107	20230607	180100	160697500	229500	229500	229500	229500	0
108	20230607	180000	160697500	229500	229500	229500	229500	0
109	20230607	175900	160697500	229500	229500	229500	229500	0
110	20230607	175800	160697500	229500	229500	229500	229500	0
111	20230607	175700	160697500	229500	229500	229500	229500	0
112	20230607	175600	160697500	229500	229500	229500	229500	0
113	20230607	175500	160697500	229500	229500	229500	229500	0
114	20230607	175400	160697500	229500	229500	229500	229500	0
115	20230607	175300	160697500	229500	229500	229500	229500	0
116	20230607	175200	160697500	229500	229500	229500	229500	0
117	20230607	175100	160697500	229500	229500	229500	229500	0
118	20230607	175000	160697500	229500	229500	229500	229500	0
119	20230607	174900	160697500	229500	229500	229500	229500	0
120	20230607	174800	160697500	229500	229500	229500	229500	0
121	20230607	174700	160697500	229500	229500	229500	229500	0
122	20230607	174600	160697500	229500	229500	229500	229500	193
123	20230607	174500	160697500	229500	229500	229500	229500	0
124	20230607	174400	160697500	229500	229500	229500	229500	0
125	20230607	174300	160697500	229500	229500	229500	229500	0
126	20230607	174200	160697500	229500	229500	229500	229500	0
127	20230607	174100	160697500	229500	229500	229500	229500	0
128	20230607	174000	160697500	229500	229500	229500	229500	0
129	20230607	173900	160697500	229500	229500	229500	229500	0
130	20230607	173800	160697500	229500	229500	229500	229500	0
131	20230607	173700	160697500	229500	229500	229500	229500	0
132	20230607	173600	160697500	229500	229500	229500	229500	0
133	20230607	173500	160697500	229500	229500	229500	229500	0
134	20230607	173400	160697500	229500	229500	229500	229500	0
135	20230607	173300	160697500	229500	229500	229500	229500	0
136	20230607	173200	160697500	229500	229500	229500	229500	0
137	20230607	173100	160697500	229500	229500	229500	229500	0
138	20230607	173000	160697500	229500	229500	229500	229500	0
139	20230607	172900	160697500	229500	229500	229500	229500	0
140	20230607	172800	160697500	229500	229500	229500	229500	0
141	20230607	172700	160697500	229500	229500	229500	229500	0
142	20230607	172600	160697500	229500	229500	229500	229500	0
143	20230607	172500	160697500	229500	229500	229500	229500	0
144	20230607	172400	160697500	229500	229500	229500	229500	0
145	20230607	172300	160697500	229500	229500	229500	229500	0
146	20230607	172200	160697500	229500	229500	229500	229500	0
147	20230607	172100	160697500	229500	229500	229500	229500	0
148	20230607	172000	160697500	229500	229500	229500	229500	0
149	20230607	171900	160697500	229500	229500	229500	229500	0
150	20230607	171800	160697500	229500	229500	229500	229500	0
151	20230607	171700	160697500	229500	229500	229500	229500	0
152	20230607	171600	160697500	229500	229500	229500	229500	193
153	20230607	171500	160697500	229500	229500	229500	229500	0
154	20230607	171400	160697500	229500	229500	229500	229500	0
155	20230607	171300	160697500	229500	229500	229500	229500	0
156	20230607	171200	160697500	229500	229500	229500	229500	0
157	20230607	171100	160697500	229500	229500	229500	229500	0
158	20230607	171000	160697500	229500	229500	229500	229500	0
159	20230607	170900	160697500	229500	229500	229500	229500	0
160	20230607	170800	160697500	229500	229500	229500	229500	0
161	20230607	170700	160697500	229500	229500	229500	229500	0
162	20230607	170600	160697500	229500	229500	229500	229500	0
163	20230607	170500	160697500	229500	229500	229500	229500	0
164	20230607	170400	160697500	229500	229500	229500	229500	0
165	20230607	170300	160697500	229500	229500	229500	229500	0
166	20230607	170200	160697500	229500	229500	229500	229500	0
167	20230607	170100	160697500	229500	229500	229500	229500	0
168	20230607	170000	160697500	229500	229500	229500	229500	0
169	20230607	165900	160697500	229500	229500	229500	229500	0
170	20230607	165800	160697500	229500	229500	229500	229500	0
171	20230607	165700	160697500	229500	229500	229500	229500	0
172	20230607	165600	160697500	229500	229500	229500	229500	0
173	20230607	165500	160697500	229500	229500	229500	229500	0
174	20230607	165400	160697500	229500	229500	229500	229500	0
175	20230607	165300	160697500	229500	229500	229500	229500	0
176	20230607	165200	160697500	229500	229500	229500	229500	0
177	20230607	165100	160697500	229500	229500	229500	229500	0
178	20230607	165000	160697500	229500	229500	229500	229500	0
179	20230607	164900	160697500	229500	229500	229500	229500	0
180	20230607	164800	160697500	229500	229500	229500	229500	0
181	20230607	164700	160697500	229500	229500	229500	229500	0
182	20230607	164600	160697500	229500	229500	229500	229500	193
183	20230607	164500	160697500	229500	229500	229500	229500	0
184	20230607	164400	160697500	229500	229500	229500	229500	0
185	20230607	164300	160697500	229500	229500	229500	229500	0
186	20230607	164200	160697500	229500	229500	229500	229500	0
187	20230607	164100	160697500	229500	229500	229500	229500	0
188	20230607	164000	160697500	229500	229500	229500	229500	0
189	20230607	163900	160697500	229500	229500	229500	229500	0
190	20230607	163800	160697500	229500	229500	229500	229500	0
191	20230607	163700	160697500	229500	229500	229500	229500	0
192	20230607	163600	160697500	229500	229500	229500	229500	0
193	20230607	163500	160697500	229500	229500	229500	229500	0
194	20230607	163400	160697500	229500	229500	229500	229500	0
195	20230607	163300	160697500	229500	229500	229500	229500	0
196	20230607	163200	160697500	229500	229500	229500	229500	0
197	20230607	163100	160697500	229500	229500	229500	229500	0
198	20230607	163000	160697500	229500	229500	229500	229500	0
199	20230607	162900	160697500	229500	229500	229500	229500	0
200	20230607	162800	160697500	229500	229500	229500	229500	0
201	20230607	162700	160697500	229500	229500	229500	229500	0
202	20230607	162600	160697500	229500	229500	229500	229500	0
203	20230607	162500	160697500	229500	229500	229500	229500	0
204	20230607	162400	160697500	229500	229500	229500	229500	0
205	20230607	162300	160697500	229500	229500	229500	229500	0
206	20230607	162200	160697500	229500	229500	229500	229500	0
207	20230607	162100	160697500	229500	229500	229500	229500	0
208	20230607	162000	160697500	229500	229500	229500	229500	0
209	20230607	161900	160697500	229500	229500	229500	229500	0
210	20230607	161800	160697500	229500	229500	229500	229500	0
211	20230607	161700	160697500	229500	229500	229500	229500	0
212	20230607	161600	160697500	229500	229500	229500	229500	193
213	20230607	161500	160697500	229500	229500	229500	229500	0
214	20230607	161400	160697500	229500	229500	229500	229500	0
215	20230607	161300	160697500	229500	229500	229500	229500	0
216	20230607	161200	160697500	229500	229500	229500	229500	0
217	20230607	161100	160697500	229500	229500	229500	229500	0
218	20230607	161000	160697500	229500	229500	229500	229500	0
219	20230607	160900	160697500	229500	229500	229500	229500	0
220	20230607	160800	160697500	229500	229500	229500	229500	0
221	20230607	160700	160697500	229500	229500	229500	229500	0
222	20230607	160600	160697500	229500	229500	229500	229500	0
223	20230607	160500	160697500	229500	229500	229500	229500	0
224	20230607	160400	160697500	229500	229500	229500	229500	0
225	20230607	160300	160697500	229500	229500	229500	229500	0
226	20230607	160200	160697500	229500	229500	229500	229500	0
227	20230607	160100	160697500	229500	229500	229500	229500	0
228	20230607	160000	160697500	229500	229500	229500	229500	0
229	20230607	155900	160697500	229500	229500	229500	229500	0
230	20230607	155800	160697500	229500	229500	229500	229500	0
231	20230607	155700	160697500	229500	229500	229500	229500	0
232	20230607	155600	160697500	229500	229500	229500	229500	0
233	20230607	155500	160697500	229500	229500	229500	229500	0
234	20230607	155400	160697500	229500	229500	229500	229500	0
235	20230607	155300	160697500	229500	229500	229500	229500	0
236	20230607	155200	160697500	229500	229500	229500	229500	0
237	20230607	155100	160697500	229500	229500	229500	229500	0
238	20230607	155000	160697500	229500	229500	229500	229500	0
239	20230607	154900	160697500	229500	229500	229500	229500	0
240	20230607	154800	160697500	229500	229500	229500	229500	0
241	20230607	154700	160697500	229500	229500	229500	229500	0
242	20230607	154600	160697500	229500	229500	229500	229500	193
243	20230607	154500	160697500	229500	229500	229500	229500	0
244	20230607	154400	160697500	229500	229500	229500	229500	0
245	20230607	154300	160697500	229500	229500	229500	229500	0
246	20230607	154200	160697500	229500	229500	229500	229500	0
247	20230607	154100	160697500	229500	229500	229500	229500	0
248	20230607	154000	160697500	229500	229500	229500	229500	0
249	20230607	153900	160697500	229500	229500	229500	229500	0
250	20230607	153800	160697500	229500	229500	229500	229500	0
251	20230607	153700	160697500	229500	229500	229500	229500	0
252	20230607	153600	160697500	229500	229500	229500	229500	0
253	20230607	153500	160697500	229500	229500	229500	229500	0
254	20230607	153400	160697500	229500	229500	229500	229500	0
255	20230607	153300	160697500	229500	229500	229500	229500	0
256	20230607	153200	160697500	229500	229500	229500	229500	0
257	20230607	153100	160697500	229500	229500	229500	229500	0
258	20230607	153000	160697500	229500	229500	229500	229500	193
259	20230607	152900	116404000	230000	230000	230000	230000	0
260	20230607	152800	116404000	230000	230000	230000	230000	0
261	20230607	152700	116404000	230000	230000	230000	230000	0
262	20230607	152600	116404000	230000	230000	230000	230000	0
263	20230607	152500	116404000	230000	230000	230000	230000	0
264	20230607	152400	116404000	230000	230000	230000	230000	0
265	20230607	152300	116404000	230000	230000	230000	230000	0
266	20230607	152200	116404000	230000	230000	230000	230000	0
267	20230607	152100	116404000	230000	230000	230000	230000	0
268	20230607	152000	116404000	230000	230000	230000	230000	0
269	20230607	151900	116404000	230000	230000	230000	230000	0
270	20230607	151800	116404000	230000	230000	230000	230000	1
271	20230607	151700	116174000	229500	229500	229500	229500	0
272	20230607	151600	116174000	229500	229500	229500	229500	0
273	20230607	151500	116174000	229500	229500	229500	229500	0
274	20230607	151400	116174000	229500	229500	229500	229500	0
275	20230607	151300	116174000	229500	229500	229500	229500	0
276	20230607	151200	116174000	229500	229500	229500	229500	0
277	20230607	151100	116174000	229500	229500	229500	229500	0
278	20230607	151000	116174000	229500	229500	229500	229500	2
279	20230607	150900	115715000	230000	230000	230000	230000	0
280	20230607	150800	115715000	230000	230000	230000	230000	0
281	20230607	150700	115715000	230000	230000	230000	230000	0
282	20230607	150600	115715000	230000	230000	230000	230000	0
283	20230607	150500	115715000	230000	230000	230000	230000	0
284	20230607	150400	115715000	230000	230000	230000	230000	0
285	20230607	150300	115715000	230000	230000	230000	230000	0
286	20230607	150200	115715000	230000	230000	230000	230000	0
287	20230607	150100	115715000	230000	230000	230000	230000	1
288	20230607	150000	115485000	229500	230000	230000	229500	3
289	20230607	145900	114796000	230000	230000	230000	230000	0
290	20230607	145800	114796000	230000	230000	230000	230000	1
291	20230607	145700	114566000	230000	230000	230000	230000	0
292	20230607	145600	114566000	230000	230000	230000	230000	0
293	20230607	145500	114566000	230000	230000	230000	230000	0
294	20230607	145400	114566000	230000	230000	230000	230000	0
295	20230607	145300	114566000	230000	230000	230000	230000	0
296	20230607	145200	114566000	230000	230000	230000	230000	0
297	20230607	145100	114566000	230000	230000	230000	230000	0
298	20230607	145000	114566000	230000	230000	230000	230000	0
299	20230607	144900	114566000	230000	230000	230000	230000	1
300	20230607	144800	114336000	230000	230000	230000	230000	0
301	20230607	144700	114336000	230000	230000	230000	230000	0
302	20230607	144600	114336000	230000	230000	230000	230000	0
303	20230607	144500	114336000	230000	230000	230000	230000	0
304	20230607	144400	114336000	230000	230000	230000	230000	4
305	20230607	144300	113416000	230000	230000	230000	230000	0
306	20230607	144200	113416000	230000	230000	230000	230000	0
307	20230607	144100	113416000	230000	230000	230000	230000	0
308	20230607	144000	113416000	230000	230000	230000	230000	0
309	20230607	143900	113416000	230000	230000	230000	230000	0
310	20230607	143800	113416000	230000	230000	230000	230000	3
311	20230607	143700	112726000	229500	229500	229500	229500	0
312	20230607	143600	112726000	229500	229500	229500	229500	0
313	20230607	143500	112726000	229500	229500	229500	229500	0
314	20230607	143400	112726000	229500	229500	229500	229500	0
315	20230607	143300	112726000	229500	229500	229500	229500	0
316	20230607	143200	112726000	229500	229500	229500	229500	0
317	20230607	143100	112726000	229500	229500	229500	229500	0
318	20230607	143000	112726000	229500	229500	229500	229500	1
319	20230607	142900	112496500	229500	229500	229500	229500	0
320	20230607	142800	112496500	229500	229500	229500	229500	0
321	20230607	142700	112496500	229500	229500	229500	229500	5
322	20230607	142600	111349000	229500	229500	229500	229500	0
323	20230607	142500	111349000	229500	229500	229500	229500	1
324	20230607	142400	111119500	229500	229500	229500	229500	0
325	20230607	142300	111119500	229500	229500	229500	229500	0
326	20230607	142200	111119500	229500	229500	229500	229500	1
327	20230607	142100	110890000	229500	229500	229500	229500	0
328	20230607	142000	110890000	229500	229500	229500	229500	1
329	20230607	141900	110660500	229500	229500	229500	229500	0
330	20230607	141800	110660500	229500	229500	229500	229500	1
331	20230607	141700	110431000	229500	229500	229500	229500	0
332	20230607	141600	110431000	229500	229500	229500	229500	0
333	20230607	141500	110431000	229500	229500	229500	229500	1
334	20230607	141400	110201500	229500	229500	229500	229500	0
335	20230607	141300	110201500	229500	229500	229500	229500	1
336	20230607	141200	109972000	229500	229500	229500	229500	0
337	20230607	141100	109972000	229500	229500	229500	229500	0
338	20230607	141000	109972000	229500	229500	229500	229500	1
339	20230607	140900	109742500	230000	230000	230000	230000	4
340	20230607	140800	108822500	229500	229500	229500	229500	1
341	20230607	140700	108593000	229500	229500	229500	229500	0
342	20230607	140600	108593000	229500	229500	229500	229500	1
343	20230607	140500	108363500	229500	229500	229500	229500	0
344	20230607	140400	108363500	229500	229500	229500	229500	0
345	20230607	140300	108363500	229500	229500	229500	229500	1
346	20230607	140200	108134000	229500	229500	229500	229500	0
347	20230607	140100	108134000	229500	229500	229500	229500	1
348	20230607	140000	107904500	229500	229500	229500	229500	0
349	20230607	135900	107904500	229500	229500	229500	229500	1
350	20230607	135800	107675000	229500	229500	229500	229500	3
351	20230607	135700	106986500	229500	229500	229500	229500	0
352	20230607	135600	106986500	229500	229500	229500	229500	1
353	20230607	135500	106757000	229500	229500	229500	229500	0
354	20230607	135400	106757000	229500	229500	229500	229500	1
355	20230607	135300	106527500	229500	229500	229500	229500	0
356	20230607	135200	106527500	229500	229500	229500	229500	1
357	20230607	135100	106298000	229500	229500	229500	229500	0
358	20230607	135000	106298000	229500	229500	229500	229500	0
359	20230607	134900	106298000	229500	229500	229500	229500	0
360	20230607	134800	106298000	229500	229500	229500	229500	0
361	20230607	134700	106298000	229500	229500	229500	229500	0
362	20230607	134600	106298000	229500	229500	229500	229500	0
363	20230607	134500	106298000	229500	229500	229500	229500	0
364	20230607	134400	106298000	229500	229500	229500	229500	0
365	20230607	134300	106298000	229500	229500	229500	229500	15
366	20230607	134200	102855500	229500	229500	229500	229500	0
367	20230607	134100	102855500	229500	229500	229500	229500	0
368	20230607	134000	102855500	229500	229500	229500	229500	40
369	20230607	133900	93675500	229500	229500	229500	229500	0
370	20230607	133800	93675500	229500	229500	229500	229500	0
371	20230607	133700	93675500	229500	229500	229500	229500	0
372	20230607	133600	93675500	229500	229500	229500	229500	0
373	20230607	133500	93675500	229500	229500	229500	229500	0
374	20230607	133400	93675500	229500	229500	229500	229500	0
375	20230607	133300	93675500	229500	229500	229500	229500	0
376	20230607	133200	93675500	229500	229500	229500	229500	0
377	20230607	133100	93675500	229500	229500	229500	229500	0
378	20230607	133000	93675500	229500	229500	229500	229500	0
379	20230607	132900	93675500	229500	229500	229500	229500	2
380	20230607	132800	93216500	230000	230000	230000	230000	0
381	20230607	132700	93216500	230000	230000	230000	230000	0
382	20230607	132600	93216500	230000	230000	230000	230000	0
383	20230607	132500	93216500	230000	230000	230000	230000	0
384	20230607	132400	93216500	230000	230000	230000	230000	0
385	20230607	132300	93216500	230000	230000	230000	230000	0
386	20230607	132200	93216500	230000	230000	230000	230000	0
387	20230607	132100	93216500	230000	230000	230000	230000	0
388	20230607	132000	93216500	230000	230000	230000	230000	0
389	20230607	131900	93216500	230000	230000	230000	230000	0
390	20230607	131800	93216500	230000	230000	230000	230000	0
391	20230607	131700	93216500	230000	230000	230000	230000	0
392	20230607	131600	93216500	230000	230000	230000	230000	0
393	20230607	131500	93216500	230000	230000	230000	230000	0
394	20230607	131400	93216500	230000	230000	230000	230000	0
395	20230607	131300	93216500	230000	230000	230000	230000	0
396	20230607	131200	93216500	230000	230000	230000	230000	0
397	20230607	131100	93216500	230000	230000	230000	230000	0
398	20230607	131000	93216500	230000	230000	230000	230000	0
399	20230607	130900	93216500	230000	230000	230000	230000	1
400	20230607	130800	92986500	229500	229500	229500	229500	0
401	20230607	130700	92986500	229500	229500	229500	229500	0
402	20230607	130600	92986500	229500	229500	229500	229500	0
403	20230607	130500	92986500	229500	229500	229500	229500	0
404	20230607	130400	92986500	229500	229500	229500	229500	0
405	20230607	130300	92986500	229500	229500	229500	229500	0
406	20230607	130200	92986500	229500	229500	229500	229500	0
407	20230607	130100	92986500	229500	229500	229500	229500	0
408	20230607	130000	92986500	229500	229500	229500	229500	0
409	20230607	125900	92986500	229500	229500	229500	229500	0
410	20230607	125800	92986500	229500	229500	229500	229500	3
411	20230607	125700	92298000	230000	230000	230000	230000	0
412	20230607	125600	92298000	230000	230000	230000	230000	0
413	20230607	125500	92298000	230000	230000	230000	230000	0
414	20230607	125400	92298000	230000	230000	230000	230000	0
415	20230607	125300	92298000	230000	230000	230000	230000	0
416	20230607	125200	92298000	230000	230000	230000	230000	0
417	20230607	125100	92298000	230000	230000	230000	230000	0
418	20230607	125000	92298000	230000	230000	230000	230000	0
419	20230607	124900	92298000	230000	230000	230000	230000	0
420	20230607	124800	92298000	230000	230000	230000	230000	0
421	20230607	124700	92298000	230000	230000	230000	230000	0
422	20230607	124600	92298000	230000	230000	230000	230000	0
423	20230607	124500	92298000	230000	230000	230000	230000	0
424	20230607	124400	92298000	230000	230000	230000	230000	2
425	20230607	124300	91838000	230000	230000	230000	230000	0
426	20230607	124200	91838000	230000	230000	230000	230000	0
427	20230607	124100	91838000	230000	230000	230000	230000	0
428	20230607	124000	91838000	230000	230000	230000	230000	0
429	20230607	123900	91838000	230000	230000	230000	230000	0
430	20230607	123800	91838000	230000	230000	230000	230000	0
431	20230607	123700	91838000	230000	230000	230000	230000	0
432	20230607	123600	91838000	230000	230000	230000	230000	0
433	20230607	123500	91838000	230000	230000	230000	230000	0
434	20230607	123400	91838000	230000	230000	230000	230000	0
435	20230607	123300	91838000	230000	230000	230000	230000	0
436	20230607	123200	91838000	230000	230000	230000	230000	0
437	20230607	123100	91838000	230000	230000	230000	230000	0
438	20230607	123000	91838000	230000	230000	230000	230000	0
439	20230607	122900	91838000	230000	230000	230000	230000	0
440	20230607	122800	91838000	230000	230000	230000	230000	0
441	20230607	122700	91838000	230000	230000	230000	230000	0
442	20230607	122600	91838000	230000	230000	230000	230000	0
443	20230607	122500	91838000	230000	230000	230000	230000	0
444	20230607	122400	91838000	230000	230000	230000	230000	0
445	20230607	122300	91838000	230000	230000	230000	230000	0
446	20230607	122200	91838000	230000	230000	230000	230000	0
447	20230607	122100	91838000	230000	230000	230000	230000	0
448	20230607	122000	91838000	230000	230000	230000	230000	0
449	20230607	121900	91838000	230000	230000	230000	230000	6
450	20230607	121800	90458000	230000	230000	230000	230000	0
451	20230607	121700	90458000	230000	230000	230000	230000	10
452	20230607	121600	88158000	230000	230000	230000	230000	0
453	20230607	121500	88158000	230000	230000	230000	230000	0
454	20230607	121400	88158000	230000	230000	230000	230000	1
455	20230607	121300	87928000	230000	230000	230000	230000	0
456	20230607	121200	87928000	230000	230000	230000	230000	0
457	20230607	121100	87928000	230000	230000	230000	230000	0
458	20230607	121000	87928000	230000	230000	230000	230000	0
459	20230607	120900	87928000	230000	230000	230000	230000	1
460	20230607	120800	87698000	229500	229500	229500	229500	0
461	20230607	120700	87698000	229500	229500	229500	229500	0
462	20230607	120600	87698000	229500	229500	229500	229500	0
463	20230607	120500	87698000	229500	229500	229500	229500	0
464	20230607	120400	87698000	229500	229500	229500	229500	0
465	20230607	120300	87698000	229500	229500	229500	229500	0
466	20230607	120200	87698000	229500	229500	229500	229500	0
467	20230607	120100	87698000	229500	229500	229500	229500	0
468	20230607	120000	87698000	229500	229500	229500	229500	0
469	20230607	115900	87698000	229500	229500	229500	229500	0
470	20230607	115800	87698000	229500	229500	229500	229500	0
471	20230607	115700	87698000	229500	229500	229500	229500	0
472	20230607	115600	87698000	229500	229500	229500	229500	0
473	20230607	115500	87698000	229500	229500	229500	229500	0
474	20230607	115400	87698000	229500	229500	229500	229500	0
475	20230607	115300	87698000	229500	229500	229500	229500	0
476	20230607	115200	87698000	229500	229500	229500	229500	0
477	20230607	115100	87698000	229500	229500	229500	229500	0
478	20230607	115000	87698000	229500	229500	229500	229500	0
479	20230607	114900	87698000	229500	229500	229500	229500	0
480	20230607	114800	87698000	229500	229500	229500	229500	0
481	20230607	114700	87698000	229500	229500	229500	229500	0
482	20230607	114600	87698000	229500	229500	229500	229500	0
483	20230607	114500	87698000	229500	229500	229500	229500	0
484	20230607	114400	87698000	229500	229500	229500	229500	0
485	20230607	114300	87698000	229500	229500	229500	229500	0
486	20230607	114200	87698000	229500	229500	229500	229500	0
487	20230607	114100	87698000	229500	229500	229500	229500	0
488	20230607	114000	87698000	229500	229500	229500	229500	0
489	20230607	113900	87698000	229500	229500	229500	229500	0
490	20230607	113800	87698000	229500	229500	229500	229500	0
491	20230607	113700	87698000	229500	229500	229500	229500	1
492	20230607	113600	87468500	229500	229500	229500	229500	0
493	20230607	113500	87468500	229500	229500	229500	229500	0
494	20230607	113400	87468500	229500	229500	229500	229500	0
495	20230607	113300	87468500	229500	229500	229500	229500	0
496	20230607	113200	87468500	229500	229500	229500	229500	0
497	20230607	113100	87468500	229500	229500	229500	229500	0
498	20230607	113000	87468500	229500	229500	229500	229500	0
499	20230607	112900	87468500	229500	229500	229500	229500	0
500	20230607	112800	87468500	229500	229500	229500	229500	0
501	20230607	112700	87468500	229500	229500	229500	229500	0
502	20230607	112600	87468500	229500	229500	229500	229500	0
503	20230607	112500	87468500	229500	229500	229500	229500	1
504	20230607	112400	87239000	229500	229500	229500	229500	37
505	20230607	112300	78747500	230000	230000	230000	230000	0
506	20230607	112200	78747500	230000	230000	230000	230000	1
507	20230607	112100	78517500	230000	230000	230000	230000	8
508	20230607	112000	76677500	230000	230000	230000	230000	1
509	20230607	111900	76447500	230000	230000	230000	230000	0
510	20230607	111800	76447500	230000	230000	230000	230000	1
511	20230607	111700	76217500	229500	229500	229500	229500	1
512	20230607	111600	75988000	230000	230000	230000	230000	0
513	20230607	111500	75988000	230000	230000	230000	230000	0
514	20230607	111400	75988000	230000	230000	230000	230000	1
515	20230607	111300	75758000	230000	230000	230000	230000	0
516	20230607	111200	75758000	230000	230000	230000	230000	0
517	20230607	111100	75758000	230000	230000	230000	230000	0
518	20230607	111000	75758000	230000	230000	230000	230000	0
519	20230607	110900	75758000	230000	230000	230000	230000	0
520	20230607	110800	75758000	230000	230000	230000	230000	10
521	20230607	110700	73458000	230000	230000	230000	230000	0
522	20230607	110600	73458000	230000	230000	230000	230000	0
523	20230607	110500	73458000	230000	230000	230000	230000	0
524	20230607	110400	73458000	230000	230000	230000	230000	0
525	20230607	110300	73458000	230000	230000	230000	230000	0
526	20230607	110200	73458000	230000	230000	230000	230000	0
527	20230607	110100	73458000	230000	230000	230000	230000	0
528	20230607	110000	73458000	230000	230000	230000	230000	0
529	20230607	105900	73458000	230000	230000	230000	230000	0
530	20230607	105800	73458000	230000	230000	230000	230000	0
531	20230607	105700	73458000	230000	230000	230000	230000	0
532	20230607	105600	73458000	230000	230000	230000	230000	0
533	20230607	105500	73458000	230000	230000	230000	230000	0
534	20230607	105400	73458000	230000	230000	230000	230000	0
535	20230607	105300	73458000	230000	230000	230000	230000	0
536	20230607	105200	73458000	230000	230000	230000	230000	0
537	20230607	105100	73458000	230000	230000	230000	230000	0
538	20230607	105000	73458000	230000	230000	230000	230000	0
539	20230607	104900	73458000	230000	230000	230000	230000	0
540	20230607	104800	73458000	230000	230000	230000	230000	0
541	20230607	104700	73458000	230000	230000	230000	230000	0
542	20230607	104600	73458000	230000	230000	230000	230000	0
543	20230607	104500	73458000	230000	230000	230000	230000	0
544	20230607	104400	73458000	230000	230000	230000	230000	0
545	20230607	104300	73458000	230000	230000	230000	230000	0
546	20230607	104200	73458000	230000	230000	230000	230000	0
547	20230607	104100	73458000	230000	230000	230000	230000	0
548	20230607	104000	73458000	230000	230000	230000	230000	0
549	20230607	103900	73458000	230000	230000	230000	230000	0
550	20230607	103800	73458000	230000	230000	230000	230000	10
551	20230607	103700	71158000	229500	229500	229500	229500	0
552	20230607	103600	71158000	229500	229500	229500	229500	0
553	20230607	103500	71158000	229500	229500	229500	229500	0
554	20230607	103400	71158000	229500	229500	229500	229500	0
555	20230607	103300	71158000	229500	229500	229500	229500	25
556	20230607	103200	65420500	230000	230000	230000	230000	0
557	20230607	103100	65420500	230000	230000	230000	230000	0
558	20230607	103000	65420500	230000	230000	230000	230000	0
559	20230607	102900	65420500	230000	230000	230000	230000	0
560	20230607	102800	65420500	230000	230000	230000	230000	0
561	20230607	102700	65420500	230000	230000	230000	230000	4
562	20230607	102600	64500500	230000	230000	230000	230000	14
563	20230607	102500	61280500	229500	229500	229500	229500	0
564	20230607	102400	61280500	229500	229500	229500	229500	100
565	20230607	102300	38330500	230000	230000	230000	230000	1
566	20230607	102200	38100500	230000	230000	230000	230000	0
567	20230607	102100	38100500	230000	230000	230000	230000	0
568	20230607	102000	38100500	230000	230000	230000	230000	0
569	20230607	101900	38100500	230000	230000	230000	230000	2
570	20230607	101800	37640500	230000	230000	230000	230000	0
571	20230607	101700	37640500	230000	230000	230000	230000	0
572	20230607	101600	37640500	230000	230000	230000	230000	0
573	20230607	101500	37640500	230000	230000	230000	230000	0
574	20230607	101400	37640500	230000	230000	230000	230000	0
575	20230607	101300	37640500	230000	230000	230000	230000	0
576	20230607	101200	37640500	230000	230000	230000	230000	0
577	20230607	101100	37640500	230000	230000	230000	230000	0
578	20230607	101000	37640500	230000	230000	230000	230000	1
579	20230607	100900	37410500	229500	229500	229500	229500	0
580	20230607	100800	37410500	229500	229500	229500	229500	1
581	20230607	100700	37181000	230000	230000	230000	230000	0
582	20230607	100600	37181000	230000	230000	230000	230000	5
583	20230607	100500	36031000	230000	230000	230000	230000	1
584	20230607	100400	35801000	230000	230000	230000	230000	0
585	20230607	100300	35801000	230000	230000	230000	230000	0
586	20230607	100200	35801000	230000	230000	230000	230000	0
587	20230607	100100	35801000	230000	230000	230000	230000	0
588	20230607	100000	35801000	230000	230000	230000	230000	1
589	20230607	095900	35571000	230000	230000	230000	230000	0
590	20230607	095800	35571000	230000	230000	230000	230000	0
591	20230607	095700	35571000	230000	230000	230000	230000	0
592	20230607	095600	35571000	230000	230000	230000	230000	0
593	20230607	095500	35571000	230000	230000	230000	230000	0
594	20230607	095400	35571000	230000	230000	230000	230000	0
595	20230607	095300	35571000	230000	230000	230000	230000	0
596	20230607	095200	35571000	230000	230000	230000	230000	0
597	20230607	095100	35571000	230000	230000	230000	230000	0
598	20230607	095000	35571000	230000	229500	230000	229500	34
599	20230607	094900	27767500	229500	229500	229500	229500	0
600	20230607	094800	27767500	229500	229500	229500	229500	0
601	20230607	094700	27767500	229500	229500	229500	229500	0
602	20230607	094600	27767500	229500	229500	229500	229500	0
603	20230607	094500	27767500	229500	229500	229500	229500	85
604	20230607	094400	8260000	229500	229500	229500	229500	1
605	20230607	094300	8030500	229500	229500	229500	229500	1
606	20230607	094200	7801000	229500	229500	229500	229500	0
607	20230607	094100	7801000	229500	229500	229500	229500	0
608	20230607	094000	7801000	229500	229500	229500	229500	0
609	20230607	093900	7801000	229500	229500	229500	229500	0
610	20230607	093800	7801000	229500	229500	229500	229500	0
611	20230607	093700	7801000	229500	229500	229500	229500	1
612	20230607	093600	7571500	229000	229000	229000	229000	0
613	20230607	093500	7571500	229000	229000	229000	229000	0
614	20230607	093400	7571500	229000	229000	229000	229000	0
615	20230607	093300	7571500	229000	229000	229000	229000	1
616	20230607	093200	7342500	229500	229500	229500	229500	11
617	20230607	093100	4818000	229500	229500	229500	229500	0
618	20230607	093000	4818000	229500	229500	229500	229500	0
619	20230607	092900	4818000	229500	229500	229500	229500	0
620	20230607	092800	4818000	229500	229500	229500	229500	0
621	20230607	092700	4818000	229500	229500	229500	229500	0
622	20230607	092600	4818000	229500	229500	229500	229500	1
623	20230607	092500	4588500	229500	229500	229500	229500	0
624	20230607	092400	4588500	229500	229500	229500	229500	0
625	20230607	092300	4588500	229500	229500	229500	229500	0
626	20230607	092200	4588500	229500	229500	229500	229500	0
627	20230607	092100	4588500	229500	229500	229500	229500	1
628	20230607	092000	4359000	229500	229500	229500	229500	0
629	20230607	091900	4359000	229500	229500	229500	229500	0
630	20230607	091800	4359000	229500	229500	229500	229500	0
631	20230607	091700	4359000	229500	229500	229500	229500	1
632	20230607	091600	4129500	229500	229500	229500	229500	0
633	20230607	091500	4129500	229500	229500	229500	229500	0
634	20230607	091400	4129500	229500	229500	229500	229500	0
635	20230607	091300	4129500	229500	229500	229500	229500	2
636	20230607	091200	3670500	229500	229500	229500	229500	0
637	20230607	091100	3670500	229500	229500	229500	229500	0
638	20230607	091000	3670500	229500	229500	229500	229500	1
639	20230607	090900	3441000	229000	229000	229000	229000	2
640	20230607	090800	2983000	229000	229000	229000	229000	0
641	20230607	090700	2983000	229000	229000	229000	229000	0
642	20230607	090600	2983000	229000	229000	229000	229000	1
643	20230607	090500	2754000	229500	229500	229500	229500	1
644	20230607	090400	2524500	229500	229500	229500	229500	0
645	20230607	090300	2524500	229500	229500	229500	229500	0
646	20230607	090200	2524500	229500	229500	229500	229500	7
647	20230607	090100	918000	229500	229500	229500	229500	0
648	20230607	090000	918000	229500	229500	229500	229500	4