KissMeData/001460/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	192300	66040000	420000	420000	420000	420000	20
3	20230605	192200	66040000	420000	420000	420000	420000	0
4	20230605	192100	66040000	420000	420000	420000	420000	0
5	20230605	192000	66040000	420000	420000	420000	420000	0
6	20230605	191900	66040000	420000	420000	420000	420000	0
7	20230605	191800	66040000	420000	420000	420000	420000	0
8	20230605	191700	66040000	420000	420000	420000	420000	0
9	20230605	191600	66040000	420000	420000	420000	420000	0
10	20230605	191500	66040000	420000	420000	420000	420000	0
11	20230605	191400	66040000	420000	420000	420000	420000	0
12	20230605	191300	66040000	420000	420000	420000	420000	0
13	20230605	191200	66040000	420000	420000	420000	420000	0
14	20230605	191100	66040000	420000	420000	420000	420000	0
15	20230605	191000	66040000	420000	420000	420000	420000	0
16	20230605	190900	66040000	420000	420000	420000	420000	0
17	20230605	190800	66040000	420000	420000	420000	420000	0
18	20230605	190700	66040000	420000	420000	420000	420000	0
19	20230605	190600	66040000	420000	420000	420000	420000	0
20	20230605	190500	66040000	420000	420000	420000	420000	0
21	20230605	190400	66040000	420000	420000	420000	420000	0
22	20230605	190300	66040000	420000	420000	420000	420000	0
23	20230605	190200	66040000	420000	420000	420000	420000	0
24	20230605	190100	66040000	420000	420000	420000	420000	0
25	20230605	190000	66040000	420000	420000	420000	420000	0
26	20230605	185900	66040000	420000	420000	420000	420000	0
27	20230605	185800	66040000	420000	420000	420000	420000	0
28	20230605	185700	66040000	420000	420000	420000	420000	0
29	20230605	185600	66040000	420000	420000	420000	420000	0
30	20230605	185500	66040000	420000	420000	420000	420000	0
31	20230605	185400	66040000	420000	420000	420000	420000	0
32	20230605	185300	66040000	420000	420000	420000	420000	20
33	20230605	185200	66040000	420000	420000	420000	420000	0
34	20230605	185100	66040000	420000	420000	420000	420000	0
35	20230605	185000	66040000	420000	420000	420000	420000	0
36	20230605	184900	66040000	420000	420000	420000	420000	0
37	20230605	184800	66040000	420000	420000	420000	420000	0
38	20230605	184700	66040000	420000	420000	420000	420000	0
39	20230605	184600	66040000	420000	420000	420000	420000	0
40	20230605	184500	66040000	420000	420000	420000	420000	0
41	20230605	184400	66040000	420000	420000	420000	420000	0
42	20230605	184300	66040000	420000	420000	420000	420000	0
43	20230605	184200	66040000	420000	420000	420000	420000	0
44	20230605	184100	66040000	420000	420000	420000	420000	0
45	20230605	184000	66040000	420000	420000	420000	420000	0
46	20230605	183900	66040000	420000	420000	420000	420000	0
47	20230605	183800	66040000	420000	420000	420000	420000	0
48	20230605	183700	66040000	420000	420000	420000	420000	0
49	20230605	183600	66040000	420000	420000	420000	420000	0
50	20230605	183500	66040000	420000	420000	420000	420000	0
51	20230605	183400	66040000	420000	420000	420000	420000	0
52	20230605	183300	66040000	420000	420000	420000	420000	0
53	20230605	183200	66040000	420000	420000	420000	420000	0
54	20230605	183100	66040000	420000	420000	420000	420000	0
55	20230605	183000	66040000	420000	420000	420000	420000	0
56	20230605	182900	66040000	420000	420000	420000	420000	0
57	20230605	182800	66040000	420000	420000	420000	420000	0
58	20230605	182700	66040000	420000	420000	420000	420000	0
59	20230605	182600	66040000	420000	420000	420000	420000	0
60	20230605	182500	66040000	420000	420000	420000	420000	0
61	20230605	182400	66040000	420000	420000	420000	420000	0
62	20230605	182300	66040000	420000	420000	420000	420000	20
63	20230605	182200	66040000	420000	420000	420000	420000	0
64	20230605	182100	66040000	420000	420000	420000	420000	0
65	20230605	182000	66040000	420000	420000	420000	420000	0
66	20230605	181900	66040000	420000	420000	420000	420000	0
67	20230605	181800	66040000	420000	420000	420000	420000	0
68	20230605	181700	66040000	420000	420000	420000	420000	0
69	20230605	181600	66040000	420000	420000	420000	420000	0
70	20230605	181500	66040000	420000	420000	420000	420000	0
71	20230605	181400	66040000	420000	420000	420000	420000	0
72	20230605	181300	66040000	420000	420000	420000	420000	0
73	20230605	181200	66040000	420000	420000	420000	420000	0
74	20230605	181100	66040000	420000	420000	420000	420000	0
75	20230605	181000	66040000	420000	420000	420000	420000	0
76	20230605	180900	66040000	420000	420000	420000	420000	0
77	20230605	180800	66040000	420000	420000	420000	420000	0
78	20230605	180700	66040000	420000	420000	420000	420000	0
79	20230605	180600	66040000	420000	420000	420000	420000	0
80	20230605	180500	66040000	420000	420000	420000	420000	0
81	20230605	180400	66040000	420000	420000	420000	420000	0
82	20230605	180300	66040000	420000	420000	420000	420000	0
83	20230605	180200	66040000	420000	420000	420000	420000	0
84	20230605	180100	66040000	420000	420000	420000	420000	0
85	20230605	180000	66040000	420000	420000	420000	420000	0
86	20230605	175900	66040000	420000	420000	420000	420000	0
87	20230605	175800	66040000	420000	420000	420000	420000	0
88	20230605	175700	66040000	420000	420000	420000	420000	0
89	20230605	175600	66040000	420000	420000	420000	420000	0
90	20230605	175500	66040000	420000	420000	420000	420000	0
91	20230605	175400	66040000	420000	420000	420000	420000	0
92	20230605	175300	66040000	420000	420000	420000	420000	20
93	20230605	175200	66040000	420000	420000	420000	420000	0
94	20230605	175100	66040000	420000	420000	420000	420000	0
95	20230605	175000	66040000	420000	420000	420000	420000	0
96	20230605	174900	66040000	420000	420000	420000	420000	0
97	20230605	174800	66040000	420000	420000	420000	420000	0
98	20230605	174700	66040000	420000	420000	420000	420000	0
99	20230605	174600	66040000	420000	420000	420000	420000	0
100	20230605	174500	66040000	420000	420000	420000	420000	0
101	20230605	174400	66040000	420000	420000	420000	420000	0
102	20230605	174300	66040000	420000	420000	420000	420000	0
103	20230605	174200	66040000	420000	420000	420000	420000	0
104	20230605	174100	66040000	420000	420000	420000	420000	0
105	20230605	174000	66040000	420000	420000	420000	420000	0
106	20230605	173900	66040000	420000	420000	420000	420000	0
107	20230605	173800	66040000	420000	420000	420000	420000	0
108	20230605	173700	66040000	420000	420000	420000	420000	0
109	20230605	173600	66040000	420000	420000	420000	420000	0
110	20230605	173500	66040000	420000	420000	420000	420000	0
111	20230605	173400	66040000	420000	420000	420000	420000	0
112	20230605	173300	66040000	420000	420000	420000	420000	0
113	20230605	173200	66040000	420000	420000	420000	420000	0
114	20230605	173100	66040000	420000	420000	420000	420000	0
115	20230605	173000	66040000	420000	420000	420000	420000	0
116	20230605	172900	66040000	420000	420000	420000	420000	0
117	20230605	172800	66040000	420000	420000	420000	420000	0
118	20230605	172700	66040000	420000	420000	420000	420000	0
119	20230605	172600	66040000	420000	420000	420000	420000	0
120	20230605	172500	66040000	420000	420000	420000	420000	0
121	20230605	172400	66040000	420000	420000	420000	420000	0
122	20230605	172300	66040000	420000	420000	420000	420000	20
123	20230605	172200	66040000	420000	420000	420000	420000	0
124	20230605	172100	66040000	420000	420000	420000	420000	0
125	20230605	172000	66040000	420000	420000	420000	420000	0
126	20230605	171900	66040000	420000	420000	420000	420000	0
127	20230605	171800	66040000	420000	420000	420000	420000	0
128	20230605	171700	66040000	420000	420000	420000	420000	0
129	20230605	171600	66040000	420000	420000	420000	420000	0
130	20230605	171500	66040000	420000	420000	420000	420000	0
131	20230605	171400	66040000	420000	420000	420000	420000	0
132	20230605	171300	66040000	420000	420000	420000	420000	0
133	20230605	171200	66040000	420000	420000	420000	420000	0
134	20230605	171100	66040000	420000	420000	420000	420000	0
135	20230605	171000	66040000	420000	420000	420000	420000	0
136	20230605	170900	66040000	420000	420000	420000	420000	0
137	20230605	170800	66040000	420000	420000	420000	420000	0
138	20230605	170700	66040000	420000	420000	420000	420000	0
139	20230605	170600	66040000	420000	420000	420000	420000	0
140	20230605	170500	66040000	420000	420000	420000	420000	0
141	20230605	170400	66040000	420000	420000	420000	420000	0
142	20230605	170300	66040000	420000	420000	420000	420000	0
143	20230605	170200	66040000	420000	420000	420000	420000	0
144	20230605	170100	66040000	420000	420000	420000	420000	0
145	20230605	170000	66040000	420000	420000	420000	420000	0
146	20230605	165900	66040000	420000	420000	420000	420000	0
147	20230605	165800	66040000	420000	420000	420000	420000	0
148	20230605	165700	66040000	420000	420000	420000	420000	0
149	20230605	165600	66040000	420000	420000	420000	420000	0
150	20230605	165500	66040000	420000	420000	420000	420000	0
151	20230605	165400	66040000	420000	420000	420000	420000	0
152	20230605	165300	66040000	420000	420000	420000	420000	20
153	20230605	165200	66040000	420000	420000	420000	420000	0
154	20230605	165100	66040000	420000	420000	420000	420000	0
155	20230605	165000	66040000	420000	420000	420000	420000	0
156	20230605	164900	66040000	420000	420000	420000	420000	0
157	20230605	164800	66040000	420000	420000	420000	420000	0
158	20230605	164700	66040000	420000	420000	420000	420000	0
159	20230605	164600	66040000	420000	420000	420000	420000	0
160	20230605	164500	66040000	420000	420000	420000	420000	0
161	20230605	164400	66040000	420000	420000	420000	420000	0
162	20230605	164300	66040000	420000	420000	420000	420000	0
163	20230605	164200	66040000	420000	420000	420000	420000	0
164	20230605	164100	66040000	420000	420000	420000	420000	0
165	20230605	164000	66040000	420000	420000	420000	420000	0
166	20230605	163900	66040000	420000	420000	420000	420000	0
167	20230605	163800	66040000	420000	420000	420000	420000	0
168	20230605	163700	66040000	420000	420000	420000	420000	0
169	20230605	163600	66040000	420000	420000	420000	420000	0
170	20230605	163500	66040000	420000	420000	420000	420000	0
171	20230605	163400	66040000	420000	420000	420000	420000	0
172	20230605	163300	66040000	420000	420000	420000	420000	0
173	20230605	163200	66040000	420000	420000	420000	420000	0
174	20230605	163100	66040000	420000	420000	420000	420000	0
175	20230605	163000	66040000	420000	420000	420000	420000	0
176	20230605	162900	66040000	420000	420000	420000	420000	0
177	20230605	162800	66040000	420000	420000	420000	420000	0
178	20230605	162700	66040000	420000	420000	420000	420000	0
179	20230605	162600	66040000	420000	420000	420000	420000	0
180	20230605	162500	66040000	420000	420000	420000	420000	0
181	20230605	162400	66040000	420000	420000	420000	420000	0
182	20230605	162300	66040000	420000	420000	420000	420000	20
183	20230605	162200	66040000	420000	420000	420000	420000	0
184	20230605	162100	66040000	420000	420000	420000	420000	0
185	20230605	162000	66040000	420000	420000	420000	420000	0
186	20230605	161900	66040000	420000	420000	420000	420000	0
187	20230605	161800	66040000	420000	420000	420000	420000	0
188	20230605	161700	66040000	420000	420000	420000	420000	0
189	20230605	161600	66040000	420000	420000	420000	420000	0
190	20230605	161500	66040000	420000	420000	420000	420000	0
191	20230605	161400	66040000	420000	420000	420000	420000	0
192	20230605	161300	66040000	420000	420000	420000	420000	0
193	20230605	161200	66040000	420000	420000	420000	420000	0
194	20230605	161100	66040000	420000	420000	420000	420000	0
195	20230605	161000	66040000	420000	420000	420000	420000	0
196	20230605	160900	66040000	420000	420000	420000	420000	0
197	20230605	160800	66040000	420000	420000	420000	420000	0
198	20230605	160700	66040000	420000	420000	420000	420000	0
199	20230605	160600	66040000	420000	420000	420000	420000	0
200	20230605	160500	66040000	420000	420000	420000	420000	0
201	20230605	160400	66040000	420000	420000	420000	420000	0
202	20230605	160300	66040000	420000	420000	420000	420000	0
203	20230605	160200	66040000	420000	420000	420000	420000	0
204	20230605	160100	66040000	420000	420000	420000	420000	0
205	20230605	160000	66040000	420000	420000	420000	420000	0
206	20230605	155900	66040000	420000	420000	420000	420000	0
207	20230605	155800	66040000	420000	420000	420000	420000	0
208	20230605	155700	66040000	420000	420000	420000	420000	0
209	20230605	155600	66040000	420000	420000	420000	420000	0
210	20230605	155500	66040000	420000	420000	420000	420000	0
211	20230605	155400	66040000	420000	420000	420000	420000	0
212	20230605	155300	66040000	420000	420000	420000	420000	20
213	20230605	155200	66040000	420000	420000	420000	420000	0
214	20230605	155100	66040000	420000	420000	420000	420000	0
215	20230605	155000	66040000	420000	420000	420000	420000	0
216	20230605	154900	66040000	420000	420000	420000	420000	0
217	20230605	154800	66040000	420000	420000	420000	420000	0
218	20230605	154700	66040000	420000	420000	420000	420000	0
219	20230605	154600	66040000	420000	420000	420000	420000	0
220	20230605	154500	66040000	420000	420000	420000	420000	0
221	20230605	154400	66040000	420000	420000	420000	420000	0
222	20230605	154300	66040000	420000	420000	420000	420000	0
223	20230605	154200	66040000	420000	420000	420000	420000	0
224	20230605	154100	66040000	420000	420000	420000	420000	0
225	20230605	154000	66040000	420000	420000	420000	420000	0
226	20230605	153900	66040000	420000	420000	420000	420000	0
227	20230605	153800	66040000	420000	420000	420000	420000	0
228	20230605	153700	66040000	420000	420000	420000	420000	0
229	20230605	153600	66040000	420000	420000	420000	420000	0
230	20230605	153500	66040000	420000	420000	420000	420000	0
231	20230605	153400	66040000	420000	420000	420000	420000	0
232	20230605	153300	66040000	420000	420000	420000	420000	0
233	20230605	153200	66040000	420000	420000	420000	420000	0
234	20230605	153100	66040000	420000	420000	420000	420000	0
235	20230605	153000	66040000	420000	420000	420000	420000	20
236	20230605	152900	57640000	417500	417500	417500	417500	0
237	20230605	152800	57640000	417500	417500	417500	417500	0
238	20230605	152700	57640000	417500	417500	417500	417500	0
239	20230605	152600	57640000	417500	417500	417500	417500	0
240	20230605	152500	57640000	417500	417500	417500	417500	0
241	20230605	152400	57640000	417500	417500	417500	417500	0
242	20230605	152300	57640000	417500	417500	417500	417500	0
243	20230605	152200	57640000	417500	417500	417500	417500	0
244	20230605	152100	57640000	417500	417500	417500	417500	0
245	20230605	152000	57640000	417500	417500	417500	417500	0
246	20230605	151900	57640000	417500	417500	417500	417500	0
247	20230605	151800	57640000	417500	417500	417500	417500	0
248	20230605	151700	57640000	417500	417500	417500	417500	1
249	20230605	151600	57222500	417500	417500	417500	417500	0
250	20230605	151500	57222500	417500	417500	417500	417500	1
251	20230605	151400	56805000	417500	417500	417500	417500	0
252	20230605	151300	56805000	417500	417500	417500	417500	0
253	20230605	151200	56805000	417500	417500	417500	417500	0
254	20230605	151100	56805000	417500	417500	417500	417500	0
255	20230605	151000	56805000	417500	417500	417500	417500	1
256	20230605	150900	56387500	419000	419000	419000	419000	0
257	20230605	150800	56387500	419000	419000	419000	419000	0
258	20230605	150700	56387500	419000	419000	419000	419000	0
259	20230605	150600	56387500	419000	419000	419000	419000	0
260	20230605	150500	56387500	419000	419000	419000	419000	0
261	20230605	150400	56387500	419000	419000	419000	419000	0
262	20230605	150300	56387500	419000	419000	419000	419000	0
263	20230605	150200	56387500	419000	419000	419000	419000	0
264	20230605	150100	56387500	419000	419000	419000	419000	0
265	20230605	150000	56387500	419000	419000	419000	419000	0
266	20230605	145900	56387500	419000	419000	419000	419000	0
267	20230605	145800	56387500	419000	419000	419000	419000	0
268	20230605	145700	56387500	419000	419000	419000	419000	0
269	20230605	145600	56387500	419000	419000	419000	419000	0
270	20230605	145500	56387500	419000	419000	419000	419000	0
271	20230605	145400	56387500	419000	419000	419000	419000	1
272	20230605	145300	55968500	419000	419000	419000	419000	0
273	20230605	145200	55968500	419000	419000	419000	419000	1
274	20230605	145100	55549500	416000	416000	416000	416000	0
275	20230605	145000	55549500	416000	416000	416000	416000	0
276	20230605	144900	55549500	416000	416000	416000	416000	0
277	20230605	144800	55549500	416000	416000	416000	416000	0
278	20230605	144700	55549500	416000	416000	416000	416000	0
279	20230605	144600	55549500	416000	416000	416000	416000	0
280	20230605	144500	55549500	416000	416000	416000	416000	0
281	20230605	144400	55549500	416000	416000	416000	416000	0
282	20230605	144300	55549500	416000	416000	416000	416000	0
283	20230605	144200	55549500	416000	417500	417500	416000	50
284	20230605	144100	34719000	417000	417000	417000	417000	0
285	20230605	144000	34719000	417000	417000	417000	417000	0
286	20230605	143900	34719000	417000	417000	417000	417000	0
287	20230605	143800	34719000	417000	417000	417000	417000	0
288	20230605	143700	34719000	417000	417000	417000	417000	0
289	20230605	143600	34719000	417000	417000	417000	417000	0
290	20230605	143500	34719000	417000	417000	417000	417000	0
291	20230605	143400	34719000	417000	417000	417000	417000	0
292	20230605	143300	34719000	417000	417000	417000	417000	0
293	20230605	143200	34719000	417000	417000	417000	417000	0
294	20230605	143100	34719000	417000	417000	417000	417000	0
295	20230605	143000	34719000	417000	417000	417000	417000	0
296	20230605	142900	34719000	417000	417000	417000	417000	0
297	20230605	142800	34719000	417000	417000	417000	417000	0
298	20230605	142700	34719000	417000	417000	417000	417000	0
299	20230605	142600	34719000	417000	417000	417000	417000	0
300	20230605	142500	34719000	417000	417000	417000	417000	0
301	20230605	142400	34719000	417000	417000	417000	417000	0
302	20230605	142300	34719000	417000	417000	417000	417000	0
303	20230605	142200	34719000	417000	417000	417000	417000	0
304	20230605	142100	34719000	417000	417000	417000	417000	0
305	20230605	142000	34719000	417000	417000	417000	417000	0
306	20230605	141900	34719000	417000	417000	417000	417000	0
307	20230605	141800	34719000	417000	417000	417000	417000	0
308	20230605	141700	34719000	417000	417000	417000	417000	0
309	20230605	141600	34719000	417000	417000	417000	417000	0
310	20230605	141500	34719000	417000	417000	417000	417000	2
311	20230605	141400	33885000	417000	417000	417000	417000	0
312	20230605	141300	33885000	417000	417000	417000	417000	0
313	20230605	141200	33885000	417000	417000	417000	417000	0
314	20230605	141100	33885000	417000	417000	417000	417000	0
315	20230605	141000	33885000	417000	417000	417000	417000	0
316	20230605	140900	33885000	417000	417000	417000	417000	0
317	20230605	140800	33885000	417000	417000	417000	417000	0
318	20230605	140700	33885000	417000	418000	418000	417000	14
319	20230605	140600	28045000	418000	418000	418000	418000	0
320	20230605	140500	28045000	418000	418000	418000	418000	0
321	20230605	140400	28045000	418000	418000	418000	418000	0
322	20230605	140300	28045000	418000	418000	418000	418000	0
323	20230605	140200	28045000	418000	418000	418000	418000	0
324	20230605	140100	28045000	418000	418000	418000	418000	0
325	20230605	140000	28045000	418000	418000	418000	418000	0
326	20230605	135900	28045000	418000	418000	418000	418000	0
327	20230605	135800	28045000	418000	418000	418000	418000	0
328	20230605	135700	28045000	418000	418000	418000	418000	0
329	20230605	135600	28045000	418000	418000	418000	418000	0
330	20230605	135500	28045000	418000	418000	418000	418000	0
331	20230605	135400	28045000	418000	418000	418000	418000	0
332	20230605	135300	28045000	418000	418000	418000	418000	0
333	20230605	135200	28045000	418000	418000	418000	418000	0
334	20230605	135100	28045000	418000	418000	418000	418000	0
335	20230605	135000	28045000	418000	418000	418000	418000	0
336	20230605	134900	28045000	418000	418000	418000	418000	0
337	20230605	134800	28045000	418000	418000	418000	418000	0
338	20230605	134700	28045000	418000	418000	418000	418000	0
339	20230605	134600	28045000	418000	418000	418000	418000	0
340	20230605	134500	28045000	418000	418000	418000	418000	0
341	20230605	134400	28045000	418000	418000	418000	418000	0
342	20230605	134300	28045000	418000	418000	418000	418000	0
343	20230605	134200	28045000	418000	418000	418000	418000	0
344	20230605	134100	28045000	418000	418000	418000	418000	0
345	20230605	134000	28045000	418000	418000	418000	418000	0
346	20230605	133900	28045000	418000	418000	418000	418000	0
347	20230605	133800	28045000	418000	418000	418000	418000	0
348	20230605	133700	28045000	418000	418000	418000	418000	0
349	20230605	133600	28045000	418000	418000	418000	418000	0
350	20230605	133500	28045000	418000	418000	418000	418000	0
351	20230605	133400	28045000	418000	418000	418000	418000	0
352	20230605	133300	28045000	418000	418000	418000	418000	0
353	20230605	133200	28045000	418000	418000	418000	418000	0
354	20230605	133100	28045000	418000	418000	418000	418000	0
355	20230605	133000	28045000	418000	418000	418000	418000	0
356	20230605	132900	28045000	418000	418000	418000	418000	0
357	20230605	132800	28045000	418000	418000	418000	418000	0
358	20230605	132700	28045000	418000	418000	418000	418000	0
359	20230605	132600	28045000	418000	418000	418000	418000	0
360	20230605	132500	28045000	418000	418000	418000	418000	0
361	20230605	132400	28045000	418000	418000	418000	418000	0
362	20230605	132300	28045000	418000	418000	418000	418000	0
363	20230605	132200	28045000	418000	418000	418000	418000	0
364	20230605	132100	28045000	418000	418500	418500	418000	3
365	20230605	132000	26790500	418000	418000	418000	418000	0
366	20230605	131900	26790500	418000	418000	418000	418000	0
367	20230605	131800	26790500	418000	418000	418000	418000	0
368	20230605	131700	26790500	418000	418000	418000	418000	0
369	20230605	131600	26790500	418000	418000	418000	418000	0
370	20230605	131500	26790500	418000	418000	418000	418000	0
371	20230605	131400	26790500	418000	418000	418000	418000	0
372	20230605	131300	26790500	418000	418000	418000	418000	0
373	20230605	131200	26790500	418000	418000	418000	418000	0
374	20230605	131100	26790500	418000	418000	418000	418000	0
375	20230605	131000	26790500	418000	418000	418000	418000	0
376	20230605	130900	26790500	418000	418000	418000	418000	0
377	20230605	130800	26790500	418000	418000	418000	418000	0
378	20230605	130700	26790500	418000	418000	418000	418000	0
379	20230605	130600	26790500	418000	418000	418000	418000	0
380	20230605	130500	26790500	418000	418000	418000	418000	0
381	20230605	130400	26790500	418000	418000	418000	418000	0
382	20230605	130300	26790500	418000	418000	418000	418000	0
383	20230605	130200	26790500	418000	418000	418000	418000	0
384	20230605	130100	26790500	418000	418000	418000	418000	0
385	20230605	130000	26790500	418000	418000	418000	418000	0
386	20230605	125900	26790500	418000	418000	418000	418000	0
387	20230605	125800	26790500	418000	418000	418000	418000	0
388	20230605	125700	26790500	418000	418000	418000	418000	0
389	20230605	125600	26790500	418000	418000	418000	418000	0
390	20230605	125500	26790500	418000	418000	418000	418000	0
391	20230605	125400	26790500	418000	418000	418000	418000	0
392	20230605	125300	26790500	418000	418000	418000	418000	0
393	20230605	125200	26790500	418000	418000	418000	418000	0
394	20230605	125100	26790500	418000	418000	418000	418000	0
395	20230605	125000	26790500	418000	418000	418000	418000	0
396	20230605	124900	26790500	418000	418000	418000	418000	0
397	20230605	124800	26790500	418000	418000	418000	418000	0
398	20230605	124700	26790500	418000	418000	418000	418000	0
399	20230605	124600	26790500	418000	418000	418000	418000	0
400	20230605	124500	26790500	418000	418000	418000	418000	0
401	20230605	124400	26790500	418000	418000	418000	418000	0
402	20230605	124300	26790500	418000	418000	418000	418000	0
403	20230605	124200	26790500	418000	418000	418000	418000	0
404	20230605	124100	26790500	418000	418000	418000	418000	0
405	20230605	124000	26790500	418000	418000	418000	418000	0
406	20230605	123900	26790500	418000	418000	418000	418000	0
407	20230605	123800	26790500	418000	418000	418000	418000	0
408	20230605	123700	26790500	418000	418000	418000	418000	0
409	20230605	123600	26790500	418000	418000	418000	418000	0
410	20230605	123500	26790500	418000	418000	418000	418000	0
411	20230605	123400	26790500	418000	418000	418000	418000	0
412	20230605	123300	26790500	418000	418000	418000	418000	0
413	20230605	123200	26790500	418000	418000	418000	418000	0
414	20230605	123100	26790500	418000	418000	418000	418000	0
415	20230605	123000	26790500	418000	418000	418000	418000	0
416	20230605	122900	26790500	418000	418000	418000	418000	0
417	20230605	122800	26790500	418000	418000	418000	418000	0
418	20230605	122700	26790500	418000	418000	418000	418000	0
419	20230605	122600	26790500	418000	418000	418000	418000	0
420	20230605	122500	26790500	418000	418000	418000	418000	0
421	20230605	122400	26790500	418000	418000	418000	418000	0
422	20230605	122300	26790500	418000	418000	418000	418000	0
423	20230605	122200	26790500	418000	418000	418000	418000	0
424	20230605	122100	26790500	418000	418000	418000	418000	0
425	20230605	122000	26790500	418000	418000	418000	418000	0
426	20230605	121900	26790500	418000	418000	418000	418000	0
427	20230605	121800	26790500	418000	418000	418000	418000	0
428	20230605	121700	26790500	418000	418000	418000	418000	0
429	20230605	121600	26790500	418000	418000	418000	418000	0
430	20230605	121500	26790500	418000	418000	418000	418000	0
431	20230605	121400	26790500	418000	418000	418000	418000	0
432	20230605	121300	26790500	418000	418000	418000	418000	0
433	20230605	121200	26790500	418000	418000	418000	418000	0
434	20230605	121100	26790500	418000	418000	418000	418000	0
435	20230605	121000	26790500	418000	418000	418000	418000	0
436	20230605	120900	26790500	418000	418000	418000	418000	0
437	20230605	120800	26790500	418000	418000	418000	418000	0
438	20230605	120700	26790500	418000	418000	418000	418000	0
439	20230605	120600	26790500	418000	418000	418000	418000	0
440	20230605	120500	26790500	418000	418000	418000	418000	0
441	20230605	120400	26790500	418000	418000	418000	418000	0
442	20230605	120300	26790500	418000	418000	418000	418000	0
443	20230605	120200	26790500	418000	418000	418000	418000	0
444	20230605	120100	26790500	418000	418000	418000	418000	0
445	20230605	120000	26790500	418000	418000	418000	418000	0
446	20230605	115900	26790500	418000	418000	418000	418000	0
447	20230605	115800	26790500	418000	418000	418000	418000	0
448	20230605	115700	26790500	418000	418000	418000	418000	0
449	20230605	115600	26790500	418000	418000	418000	418000	0
450	20230605	115500	26790500	418000	418000	418000	418000	0
451	20230605	115400	26790500	418000	418000	418000	418000	0
452	20230605	115300	26790500	418000	418000	418000	418000	0
453	20230605	115200	26790500	418000	418000	418000	418000	0
454	20230605	115100	26790500	418000	418000	418000	418000	0
455	20230605	115000	26790500	418000	418000	418000	418000	0
456	20230605	114900	26790500	418000	418000	418000	418000	0
457	20230605	114800	26790500	418000	418000	418000	418000	0
458	20230605	114700	26790500	418000	418000	418000	418000	0
459	20230605	114600	26790500	418000	418000	418000	418000	0
460	20230605	114500	26790500	418000	418000	418000	418000	0
461	20230605	114400	26790500	418000	418000	418000	418000	0
462	20230605	114300	26790500	418000	418000	418000	418000	0
463	20230605	114200	26790500	418000	418000	418000	418000	0
464	20230605	114100	26790500	418000	418000	418000	418000	0
465	20230605	114000	26790500	418000	418000	418000	418000	0
466	20230605	113900	26790500	418000	418000	418000	418000	0
467	20230605	113800	26790500	418000	418000	418000	418000	0
468	20230605	113700	26790500	418000	418000	418000	418000	0
469	20230605	113600	26790500	418000	418000	418000	418000	0
470	20230605	113500	26790500	418000	418000	418000	418000	0
471	20230605	113400	26790500	418000	418000	418000	418000	0
472	20230605	113300	26790500	418000	418000	418000	418000	0
473	20230605	113200	26790500	418000	418000	418000	418000	0
474	20230605	113100	26790500	418000	418000	418000	418000	0
475	20230605	113000	26790500	418000	418000	418000	418000	0
476	20230605	112900	26790500	418000	418000	418000	418000	0
477	20230605	112800	26790500	418000	418000	418000	418000	0
478	20230605	112700	26790500	418000	418000	418000	418000	0
479	20230605	112600	26790500	418000	418000	418000	418000	0
480	20230605	112500	26790500	418000	419000	419000	418000	40
481	20230605	112400	10055500	420000	420000	420000	420000	0
482	20230605	112300	10055500	420000	420000	420000	420000	0
483	20230605	112200	10055500	420000	420000	420000	420000	0
484	20230605	112100	10055500	420000	420000	420000	420000	0
485	20230605	112000	10055500	420000	420000	420000	420000	0
486	20230605	111900	10055500	420000	420000	420000	420000	0
487	20230605	111800	10055500	420000	420000	420000	420000	0
488	20230605	111700	10055500	420000	420000	420000	420000	0
489	20230605	111600	10055500	420000	420000	420000	420000	0
490	20230605	111500	10055500	420000	420000	420000	420000	0
491	20230605	111400	10055500	420000	420000	420000	420000	0
492	20230605	111300	10055500	420000	420000	420000	420000	0
493	20230605	111200	10055500	420000	420000	420000	420000	0
494	20230605	111100	10055500	420000	420000	420000	420000	0
495	20230605	111000	10055500	420000	420000	420000	420000	0
496	20230605	110900	10055500	420000	420000	420000	420000	0
497	20230605	110800	10055500	420000	420000	420000	420000	0
498	20230605	110700	10055500	420000	420000	420000	420000	0
499	20230605	110600	10055500	420000	420000	420000	420000	0
500	20230605	110500	10055500	420000	420000	420000	420000	0
501	20230605	110400	10055500	420000	420000	420000	420000	0
502	20230605	110300	10055500	420000	420000	420000	420000	0
503	20230605	110200	10055500	420000	420000	420000	420000	0
504	20230605	110100	10055500	420000	420000	420000	420000	0
505	20230605	110000	10055500	420000	420000	420000	420000	0
506	20230605	105900	10055500	420000	420000	420000	420000	3
507	20230605	105800	8795500	423000	423000	423000	423000	0
508	20230605	105700	8795500	423000	423000	423000	423000	0
509	20230605	105600	8795500	423000	423000	423000	423000	0
510	20230605	105500	8795500	423000	423000	423000	423000	0
511	20230605	105400	8795500	423000	423000	423000	423000	0
512	20230605	105300	8795500	423000	423000	423000	423000	0
513	20230605	105200	8795500	423000	423000	423000	423000	0
514	20230605	105100	8795500	423000	423000	423000	423000	0
515	20230605	105000	8795500	423000	423000	423000	423000	0
516	20230605	104900	8795500	423000	423000	423000	423000	0
517	20230605	104800	8795500	423000	423000	423000	423000	0
518	20230605	104700	8795500	423000	423000	423000	423000	0
519	20230605	104600	8795500	423000	423000	423000	423000	0
520	20230605	104500	8795500	423000	423000	423000	423000	0
521	20230605	104400	8795500	423000	423000	423000	423000	0
522	20230605	104300	8795500	423000	423000	423000	423000	0
523	20230605	104200	8795500	423000	423000	423000	423000	0
524	20230605	104100	8795500	423000	423000	423000	423000	0
525	20230605	104000	8795500	423000	423000	423000	423000	0
526	20230605	103900	8795500	423000	423000	423000	423000	0
527	20230605	103800	8795500	423000	423000	423000	423000	0
528	20230605	103700	8795500	423000	423000	423000	423000	0
529	20230605	103600	8795500	423000	423000	423000	423000	0
530	20230605	103500	8795500	423000	423000	423000	423000	0
531	20230605	103400	8795500	423000	423000	423000	423000	0
532	20230605	103300	8795500	423000	423000	423000	423000	0
533	20230605	103200	8795500	423000	423000	423000	423000	0
534	20230605	103100	8795500	423000	423000	423000	423000	0
535	20230605	103000	8795500	423000	423000	423000	423000	0
536	20230605	102900	8795500	423000	423000	423000	423000	0
537	20230605	102800	8795500	423000	423000	423000	423000	0
538	20230605	102700	8795500	423000	423000	423000	423000	0
539	20230605	102600	8795500	423000	423000	423000	423000	0
540	20230605	102500	8795500	423000	423000	423000	423000	0
541	20230605	102400	8795500	423000	423000	423000	423000	0
542	20230605	102300	8795500	423000	423000	423000	423000	0
543	20230605	102200	8795500	423000	423000	423000	423000	0
544	20230605	102100	8795500	423000	423000	423000	423000	0
545	20230605	102000	8795500	423000	423000	423000	423000	0
546	20230605	101900	8795500	423000	423000	423000	423000	0
547	20230605	101800	8795500	423000	423000	423000	423000	0
548	20230605	101700	8795500	423000	423000	423000	423000	0
549	20230605	101600	8795500	423000	423000	423000	423000	0
550	20230605	101500	8795500	423000	423000	423000	423000	0
551	20230605	101400	8795500	423000	423000	423000	423000	0
552	20230605	101300	8795500	423000	423000	423000	423000	0
553	20230605	101200	8795500	423000	423000	423000	423000	0
554	20230605	101100	8795500	423000	423000	423000	423000	0
555	20230605	101000	8795500	423000	423000	423000	423000	0
556	20230605	100900	8795500	423000	423000	423000	423000	0
557	20230605	100800	8795500	423000	423000	423000	423000	0
558	20230605	100700	8795500	423000	423000	423000	423000	0
559	20230605	100600	8795500	423000	423000	423000	423000	0
560	20230605	100500	8795500	423000	423000	423000	423000	0
561	20230605	100400	8795500	423000	423000	423000	423000	0
562	20230605	100300	8795500	423000	423000	423000	423000	0
563	20230605	100200	8795500	423000	423000	423000	423000	0
564	20230605	100100	8795500	423000	423000	423000	423000	0
565	20230605	100000	8795500	423000	423000	423000	423000	1
566	20230605	095900	8372500	423500	423500	423500	423500	0
567	20230605	095800	8372500	423500	423500	423500	423500	0
568	20230605	095700	8372500	423500	423500	423500	423500	0
569	20230605	095600	8372500	423500	423500	423500	423500	0
570	20230605	095500	8372500	423500	423500	423500	423500	0
571	20230605	095400	8372500	423500	423500	423500	423500	0
572	20230605	095300	8372500	423500	423500	423500	423500	0
573	20230605	095200	8372500	423500	423500	423500	423500	0
574	20230605	095100	8372500	423500	423500	423500	423500	0
575	20230605	095000	8372500	423500	423500	423500	423500	0
576	20230605	094900	8372500	423500	423500	423500	423500	0
577	20230605	094800	8372500	423500	423500	423500	423500	0
578	20230605	094700	8372500	423500	423500	423500	423500	0
579	20230605	094600	8372500	423500	423500	423500	423500	0
580	20230605	094500	8372500	423500	423500	423500	423500	0
581	20230605	094400	8372500	423500	423500	423500	423500	0
582	20230605	094300	8372500	423500	423500	423500	423500	0
583	20230605	094200	8372500	423500	423500	423500	423500	0
584	20230605	094100	8372500	423500	423500	423500	423500	0
585	20230605	094000	8372500	423500	423500	423500	423500	0
586	20230605	093900	8372500	423500	423500	423500	423500	0
587	20230605	093800	8372500	423500	423500	423500	423500	0
588	20230605	093700	8372500	423500	423500	423500	423500	0
589	20230605	093600	8372500	423500	423500	423500	423500	0
590	20230605	093500	8372500	423500	423500	423500	423500	0
591	20230605	093400	8372500	423500	423500	423500	423500	0
592	20230605	093300	8372500	423500	423500	423500	423500	0
593	20230605	093200	8372500	423500	423500	423500	423500	0
594	20230605	093100	8372500	423500	423500	423500	423500	0
595	20230605	093000	8372500	423500	418000	423500	418000	5
596	20230605	092900	6262000	416500	416500	416500	416500	0
597	20230605	092800	6262000	416500	416500	416500	416500	0
598	20230605	092700	6262000	416500	416500	416500	416500	0
599	20230605	092600	6262000	416500	416500	416500	416500	0
600	20230605	092500	6262000	416500	416500	416500	416500	1
601	20230605	092400	5845500	416500	416500	416500	416500	0
602	20230605	092300	5845500	416500	416500	416500	416500	0
603	20230605	092200	5845500	416500	417000	417000	416500	4
604	20230605	092100	4178500	418000	418000	418000	418000	0
605	20230605	092000	4178500	418000	418000	418000	418000	1
606	20230605	091900	3760500	418000	418000	418000	418000	0
607	20230605	091800	3760500	418000	417000	418000	417000	3
608	20230605	091700	2508500	417000	417000	417000	417000	0
609	20230605	091600	2508500	417000	417000	417000	417000	0
610	20230605	091500	2508500	417000	417000	417000	417000	4
611	20230605	091400	840500	420000	420000	420000	420000	0
612	20230605	091300	840500	420000	420000	420000	420000	0
613	20230605	091200	840500	420000	420000	420000	420000	0
614	20230605	091100	840500	420000	420000	420000	420000	0
615	20230605	091000	840500	420000	420000	420000	420000	0
616	20230605	090900	840500	420000	420000	420000	420000	0
617	20230605	090800	840500	420000	420000	420000	420000	0
618	20230605	090700	840500	420000	420000	420000	420000	0
619	20230605	090600	840500	420000	420000	420000	420000	0
620	20230605	090500	840500	420000	420000	420000	420000	0
621	20230605	090400	840500	420000	420000	420000	420000	1
622	20230605	090300	420500	420500	420500	420500	420500	1
623	20230605	090200	0	420000	420000	420000	420000	0
624	20230605	090100	0	420000	420000	420000	420000	0
625	20230605	090000	0	420000	420000	420000	420000	0