KissMeData/001460/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	204300	16731000	420000	420000	420000	420000	4
3	20230601	204200	16731000	420000	420000	420000	420000	0
4	20230601	204100	16731000	420000	420000	420000	420000	0
5	20230601	204000	16731000	420000	420000	420000	420000	0
6	20230601	203900	16731000	420000	420000	420000	420000	0
7	20230601	203800	16731000	420000	420000	420000	420000	0
8	20230601	203700	16731000	420000	420000	420000	420000	0
9	20230601	203600	16731000	420000	420000	420000	420000	0
10	20230601	203500	16731000	420000	420000	420000	420000	0
11	20230601	203400	16731000	420000	420000	420000	420000	0
12	20230601	203300	16731000	420000	420000	420000	420000	0
13	20230601	203200	16731000	420000	420000	420000	420000	0
14	20230601	203100	16731000	420000	420000	420000	420000	0
15	20230601	203000	16731000	420000	420000	420000	420000	0
16	20230601	202900	16731000	420000	420000	420000	420000	0
17	20230601	202800	16731000	420000	420000	420000	420000	0
18	20230601	202700	16731000	420000	420000	420000	420000	0
19	20230601	202600	16731000	420000	420000	420000	420000	0
20	20230601	202500	16731000	420000	420000	420000	420000	0
21	20230601	202400	16731000	420000	420000	420000	420000	0
22	20230601	202300	16731000	420000	420000	420000	420000	0
23	20230601	202200	16731000	420000	420000	420000	420000	0
24	20230601	202100	16731000	420000	420000	420000	420000	0
25	20230601	202000	16731000	420000	420000	420000	420000	0
26	20230601	201900	16731000	420000	420000	420000	420000	0
27	20230601	201800	16731000	420000	420000	420000	420000	0
28	20230601	201700	16731000	420000	420000	420000	420000	0
29	20230601	201600	16731000	420000	420000	420000	420000	0
30	20230601	201500	16731000	420000	420000	420000	420000	0
31	20230601	201400	16731000	420000	420000	420000	420000	0
32	20230601	201300	16731000	420000	420000	420000	420000	4
33	20230601	201200	16731000	420000	420000	420000	420000	0
34	20230601	201100	16731000	420000	420000	420000	420000	0
35	20230601	201000	16731000	420000	420000	420000	420000	0
36	20230601	200900	16731000	420000	420000	420000	420000	0
37	20230601	200800	16731000	420000	420000	420000	420000	0
38	20230601	200700	16731000	420000	420000	420000	420000	0
39	20230601	200600	16731000	420000	420000	420000	420000	0
40	20230601	200500	16731000	420000	420000	420000	420000	0
41	20230601	200400	16731000	420000	420000	420000	420000	0
42	20230601	200300	16731000	420000	420000	420000	420000	0
43	20230601	200200	16731000	420000	420000	420000	420000	0
44	20230601	200100	16731000	420000	420000	420000	420000	0
45	20230601	200000	16731000	420000	420000	420000	420000	0
46	20230601	195900	16731000	420000	420000	420000	420000	0
47	20230601	195800	16731000	420000	420000	420000	420000	0
48	20230601	195700	16731000	420000	420000	420000	420000	0
49	20230601	195600	16731000	420000	420000	420000	420000	0
50	20230601	195500	16731000	420000	420000	420000	420000	0
51	20230601	195400	16731000	420000	420000	420000	420000	0
52	20230601	195300	16731000	420000	420000	420000	420000	0
53	20230601	195200	16731000	420000	420000	420000	420000	0
54	20230601	195100	16731000	420000	420000	420000	420000	0
55	20230601	195000	16731000	420000	420000	420000	420000	0
56	20230601	194900	16731000	420000	420000	420000	420000	0
57	20230601	194800	16731000	420000	420000	420000	420000	0
58	20230601	194700	16731000	420000	420000	420000	420000	0
59	20230601	194600	16731000	420000	420000	420000	420000	0
60	20230601	194500	16731000	420000	420000	420000	420000	0
61	20230601	194400	16731000	420000	420000	420000	420000	0
62	20230601	194300	16731000	420000	420000	420000	420000	4
63	20230601	194200	16731000	420000	420000	420000	420000	0
64	20230601	194100	16731000	420000	420000	420000	420000	0
65	20230601	194000	16731000	420000	420000	420000	420000	0
66	20230601	193900	16731000	420000	420000	420000	420000	0
67	20230601	193800	16731000	420000	420000	420000	420000	0
68	20230601	193700	16731000	420000	420000	420000	420000	0
69	20230601	193600	16731000	420000	420000	420000	420000	0
70	20230601	193500	16731000	420000	420000	420000	420000	0
71	20230601	193400	16731000	420000	420000	420000	420000	0
72	20230601	193300	16731000	420000	420000	420000	420000	0
73	20230601	193200	16731000	420000	420000	420000	420000	0
74	20230601	193100	16731000	420000	420000	420000	420000	0
75	20230601	193000	16731000	420000	420000	420000	420000	0
76	20230601	192900	16731000	420000	420000	420000	420000	0
77	20230601	192800	16731000	420000	420000	420000	420000	0
78	20230601	192700	16731000	420000	420000	420000	420000	0
79	20230601	192600	16731000	420000	420000	420000	420000	0
80	20230601	192500	16731000	420000	420000	420000	420000	0
81	20230601	192400	16731000	420000	420000	420000	420000	0
82	20230601	192300	16731000	420000	420000	420000	420000	0
83	20230601	192200	16731000	420000	420000	420000	420000	0
84	20230601	192100	16731000	420000	420000	420000	420000	0
85	20230601	192000	16731000	420000	420000	420000	420000	0
86	20230601	191900	16731000	420000	420000	420000	420000	0
87	20230601	191800	16731000	420000	420000	420000	420000	0
88	20230601	191700	16731000	420000	420000	420000	420000	0
89	20230601	191600	16731000	420000	420000	420000	420000	0
90	20230601	191500	16731000	420000	420000	420000	420000	0
91	20230601	191400	16731000	420000	420000	420000	420000	0
92	20230601	191300	16731000	420000	420000	420000	420000	4
93	20230601	191200	16731000	420000	420000	420000	420000	0
94	20230601	191100	16731000	420000	420000	420000	420000	0
95	20230601	191000	16731000	420000	420000	420000	420000	0
96	20230601	190900	16731000	420000	420000	420000	420000	0
97	20230601	190800	16731000	420000	420000	420000	420000	0
98	20230601	190700	16731000	420000	420000	420000	420000	0
99	20230601	190600	16731000	420000	420000	420000	420000	0
100	20230601	190500	16731000	420000	420000	420000	420000	0
101	20230601	190400	16731000	420000	420000	420000	420000	0
102	20230601	190300	16731000	420000	420000	420000	420000	0
103	20230601	190200	16731000	420000	420000	420000	420000	0
104	20230601	190100	16731000	420000	420000	420000	420000	0
105	20230601	190000	16731000	420000	420000	420000	420000	0
106	20230601	185900	16731000	420000	420000	420000	420000	0
107	20230601	185800	16731000	420000	420000	420000	420000	0
108	20230601	185700	16731000	420000	420000	420000	420000	0
109	20230601	185600	16731000	420000	420000	420000	420000	0
110	20230601	185500	16731000	420000	420000	420000	420000	0
111	20230601	185400	16731000	420000	420000	420000	420000	0
112	20230601	185300	16731000	420000	420000	420000	420000	0
113	20230601	185200	16731000	420000	420000	420000	420000	0
114	20230601	185100	16731000	420000	420000	420000	420000	0
115	20230601	185000	16731000	420000	420000	420000	420000	0
116	20230601	184900	16731000	420000	420000	420000	420000	0
117	20230601	184800	16731000	420000	420000	420000	420000	0
118	20230601	184700	16731000	420000	420000	420000	420000	0
119	20230601	184600	16731000	420000	420000	420000	420000	0
120	20230601	184500	16731000	420000	420000	420000	420000	0
121	20230601	184400	16731000	420000	420000	420000	420000	0
122	20230601	184300	16731000	420000	420000	420000	420000	4
123	20230601	184200	16731000	420000	420000	420000	420000	0
124	20230601	184100	16731000	420000	420000	420000	420000	0
125	20230601	184000	16731000	420000	420000	420000	420000	0
126	20230601	183900	16731000	420000	420000	420000	420000	0
127	20230601	183800	16731000	420000	420000	420000	420000	0
128	20230601	183700	16731000	420000	420000	420000	420000	0
129	20230601	183600	16731000	420000	420000	420000	420000	0
130	20230601	183500	16731000	420000	420000	420000	420000	0
131	20230601	183400	16731000	420000	420000	420000	420000	0
132	20230601	183300	16731000	420000	420000	420000	420000	0
133	20230601	183200	16731000	420000	420000	420000	420000	0
134	20230601	183100	16731000	420000	420000	420000	420000	0
135	20230601	183000	16731000	420000	420000	420000	420000	0
136	20230601	182900	16731000	420000	420000	420000	420000	0
137	20230601	182800	16731000	420000	420000	420000	420000	0
138	20230601	182700	16731000	420000	420000	420000	420000	0
139	20230601	182600	16731000	420000	420000	420000	420000	0
140	20230601	182500	16731000	420000	420000	420000	420000	0
141	20230601	182400	16731000	420000	420000	420000	420000	0
142	20230601	182300	16731000	420000	420000	420000	420000	0
143	20230601	182200	16731000	420000	420000	420000	420000	0
144	20230601	182100	16731000	420000	420000	420000	420000	0
145	20230601	182000	16731000	420000	420000	420000	420000	0
146	20230601	181900	16731000	420000	420000	420000	420000	0
147	20230601	181800	16731000	420000	420000	420000	420000	0
148	20230601	181700	16731000	420000	420000	420000	420000	0
149	20230601	181600	16731000	420000	420000	420000	420000	0
150	20230601	181500	16731000	420000	420000	420000	420000	0
151	20230601	181400	16731000	420000	420000	420000	420000	0
152	20230601	181300	16731000	420000	420000	420000	420000	4
153	20230601	181200	16731000	420000	420000	420000	420000	0
154	20230601	181100	16731000	420000	420000	420000	420000	0
155	20230601	181000	16731000	420000	420000	420000	420000	0
156	20230601	180900	16731000	420000	420000	420000	420000	0
157	20230601	180800	16731000	420000	420000	420000	420000	0
158	20230601	180700	16731000	420000	420000	420000	420000	0
159	20230601	180600	16731000	420000	420000	420000	420000	0
160	20230601	180500	16731000	420000	420000	420000	420000	0
161	20230601	180400	16731000	420000	420000	420000	420000	0
162	20230601	180300	16731000	420000	420000	420000	420000	0
163	20230601	180200	16731000	420000	420000	420000	420000	0
164	20230601	180100	16731000	420000	420000	420000	420000	0
165	20230601	180000	16731000	420000	420000	420000	420000	0
166	20230601	175900	16731000	420000	420000	420000	420000	0
167	20230601	175800	16731000	420000	420000	420000	420000	0
168	20230601	175700	16731000	420000	420000	420000	420000	0
169	20230601	175600	16731000	420000	420000	420000	420000	0
170	20230601	175500	16731000	420000	420000	420000	420000	0
171	20230601	175400	16731000	420000	420000	420000	420000	0
172	20230601	175300	16731000	420000	420000	420000	420000	0
173	20230601	175200	16731000	420000	420000	420000	420000	0
174	20230601	175100	16731000	420000	420000	420000	420000	0
175	20230601	175000	16731000	420000	420000	420000	420000	0
176	20230601	174900	16731000	420000	420000	420000	420000	0
177	20230601	174800	16731000	420000	420000	420000	420000	0
178	20230601	174700	16731000	420000	420000	420000	420000	0
179	20230601	174600	16731000	420000	420000	420000	420000	0
180	20230601	174500	16731000	420000	420000	420000	420000	0
181	20230601	174400	16731000	420000	420000	420000	420000	0
182	20230601	174300	16731000	420000	420000	420000	420000	4
183	20230601	174200	16731000	420000	420000	420000	420000	0
184	20230601	174100	16731000	420000	420000	420000	420000	0
185	20230601	174000	16731000	420000	420000	420000	420000	0
186	20230601	173900	16731000	420000	420000	420000	420000	0
187	20230601	173800	16731000	420000	420000	420000	420000	0
188	20230601	173700	16731000	420000	420000	420000	420000	0
189	20230601	173600	16731000	420000	420000	420000	420000	0
190	20230601	173500	16731000	420000	420000	420000	420000	0
191	20230601	173400	16731000	420000	420000	420000	420000	0
192	20230601	173300	16731000	420000	420000	420000	420000	0
193	20230601	173200	16731000	420000	420000	420000	420000	0
194	20230601	173100	16731000	420000	420000	420000	420000	0
195	20230601	173000	16731000	420000	420000	420000	420000	0
196	20230601	172900	16731000	420000	420000	420000	420000	0
197	20230601	172800	16731000	420000	420000	420000	420000	0
198	20230601	172700	16731000	420000	420000	420000	420000	0
199	20230601	172600	16731000	420000	420000	420000	420000	0
200	20230601	172500	16731000	420000	420000	420000	420000	0
201	20230601	172400	16731000	420000	420000	420000	420000	0
202	20230601	172300	16731000	420000	420000	420000	420000	0
203	20230601	172200	16731000	420000	420000	420000	420000	0
204	20230601	172100	16731000	420000	420000	420000	420000	0
205	20230601	172000	16731000	420000	420000	420000	420000	0
206	20230601	171900	16731000	420000	420000	420000	420000	0
207	20230601	171800	16731000	420000	420000	420000	420000	0
208	20230601	171700	16731000	420000	420000	420000	420000	0
209	20230601	171600	16731000	420000	420000	420000	420000	0
210	20230601	171500	16731000	420000	420000	420000	420000	0
211	20230601	171400	16731000	420000	420000	420000	420000	0
212	20230601	171300	16731000	420000	420000	420000	420000	4
213	20230601	171200	16731000	420000	420000	420000	420000	0
214	20230601	171100	16731000	420000	420000	420000	420000	0
215	20230601	171000	16731000	420000	420000	420000	420000	0
216	20230601	170900	16731000	420000	420000	420000	420000	0
217	20230601	170800	16731000	420000	420000	420000	420000	0
218	20230601	170700	16731000	420000	420000	420000	420000	0
219	20230601	170600	16731000	420000	420000	420000	420000	0
220	20230601	170500	16731000	420000	420000	420000	420000	0
221	20230601	170400	16731000	420000	420000	420000	420000	0
222	20230601	170300	16731000	420000	420000	420000	420000	0
223	20230601	170200	16731000	420000	420000	420000	420000	0
224	20230601	170100	16731000	420000	420000	420000	420000	0
225	20230601	170000	16731000	420000	420000	420000	420000	0
226	20230601	165900	16731000	420000	420000	420000	420000	0
227	20230601	165800	16731000	420000	420000	420000	420000	0
228	20230601	165700	16731000	420000	420000	420000	420000	0
229	20230601	165600	16731000	420000	420000	420000	420000	0
230	20230601	165500	16731000	420000	420000	420000	420000	0
231	20230601	165400	16731000	420000	420000	420000	420000	0
232	20230601	165300	16731000	420000	420000	420000	420000	0
233	20230601	165200	16731000	420000	420000	420000	420000	0
234	20230601	165100	16731000	420000	420000	420000	420000	0
235	20230601	165000	16731000	420000	420000	420000	420000	0
236	20230601	164900	16731000	420000	420000	420000	420000	0
237	20230601	164800	16731000	420000	420000	420000	420000	0
238	20230601	164700	16731000	420000	420000	420000	420000	0
239	20230601	164600	16731000	420000	420000	420000	420000	0
240	20230601	164500	16731000	420000	420000	420000	420000	0
241	20230601	164400	16731000	420000	420000	420000	420000	0
242	20230601	164300	16731000	420000	420000	420000	420000	4
243	20230601	164200	16731000	420000	420000	420000	420000	0
244	20230601	164100	16731000	420000	420000	420000	420000	0
245	20230601	164000	16731000	420000	420000	420000	420000	0
246	20230601	163900	16731000	420000	420000	420000	420000	0
247	20230601	163800	16731000	420000	420000	420000	420000	0
248	20230601	163700	16731000	420000	420000	420000	420000	0
249	20230601	163600	16731000	420000	420000	420000	420000	0
250	20230601	163500	16731000	420000	420000	420000	420000	0
251	20230601	163400	16731000	420000	420000	420000	420000	0
252	20230601	163300	16731000	420000	420000	420000	420000	0
253	20230601	163200	16731000	420000	420000	420000	420000	0
254	20230601	163100	16731000	420000	420000	420000	420000	0
255	20230601	163000	16731000	420000	420000	420000	420000	0
256	20230601	162900	16731000	420000	420000	420000	420000	0
257	20230601	162800	16731000	420000	420000	420000	420000	0
258	20230601	162700	16731000	420000	420000	420000	420000	0
259	20230601	162600	16731000	420000	420000	420000	420000	0
260	20230601	162500	16731000	420000	420000	420000	420000	0
261	20230601	162400	16731000	420000	420000	420000	420000	0
262	20230601	162300	16731000	420000	420000	420000	420000	0
263	20230601	162200	16731000	420000	420000	420000	420000	0
264	20230601	162100	16731000	420000	420000	420000	420000	0
265	20230601	162000	16731000	420000	420000	420000	420000	0
266	20230601	161900	16731000	420000	420000	420000	420000	0
267	20230601	161800	16731000	420000	420000	420000	420000	0
268	20230601	161700	16731000	420000	420000	420000	420000	0
269	20230601	161600	16731000	420000	420000	420000	420000	0
270	20230601	161500	16731000	420000	420000	420000	420000	0
271	20230601	161400	16731000	420000	420000	420000	420000	0
272	20230601	161300	16731000	420000	420000	420000	420000	4
273	20230601	161200	16731000	420000	420000	420000	420000	0
274	20230601	161100	16731000	420000	420000	420000	420000	0
275	20230601	161000	16731000	420000	420000	420000	420000	0
276	20230601	160900	16731000	420000	420000	420000	420000	0
277	20230601	160800	16731000	420000	420000	420000	420000	0
278	20230601	160700	16731000	420000	420000	420000	420000	0
279	20230601	160600	16731000	420000	420000	420000	420000	0
280	20230601	160500	16731000	420000	420000	420000	420000	0
281	20230601	160400	16731000	420000	420000	420000	420000	0
282	20230601	160300	16731000	420000	420000	420000	420000	0
283	20230601	160200	16731000	420000	420000	420000	420000	0
284	20230601	160100	16731000	420000	420000	420000	420000	0
285	20230601	160000	16731000	420000	420000	420000	420000	0
286	20230601	155900	16731000	420000	420000	420000	420000	0
287	20230601	155800	16731000	420000	420000	420000	420000	0
288	20230601	155700	16731000	420000	420000	420000	420000	0
289	20230601	155600	16731000	420000	420000	420000	420000	0
290	20230601	155500	16731000	420000	420000	420000	420000	0
291	20230601	155400	16731000	420000	420000	420000	420000	0
292	20230601	155300	16731000	420000	420000	420000	420000	0
293	20230601	155200	16731000	420000	420000	420000	420000	0
294	20230601	155100	16731000	420000	420000	420000	420000	0
295	20230601	155000	16731000	420000	420000	420000	420000	0
296	20230601	154900	16731000	420000	420000	420000	420000	0
297	20230601	154800	16731000	420000	420000	420000	420000	0
298	20230601	154700	16731000	420000	420000	420000	420000	0
299	20230601	154600	16731000	420000	420000	420000	420000	0
300	20230601	154500	16731000	420000	420000	420000	420000	0
301	20230601	154400	16731000	420000	420000	420000	420000	0
302	20230601	154300	16731000	420000	420000	420000	420000	4
303	20230601	154200	16731000	420000	420000	420000	420000	0
304	20230601	154100	16731000	420000	420000	420000	420000	0
305	20230601	154000	16731000	420000	420000	420000	420000	0
306	20230601	153900	16731000	420000	420000	420000	420000	0
307	20230601	153800	16731000	420000	420000	420000	420000	0
308	20230601	153700	16731000	420000	420000	420000	420000	0
309	20230601	153600	16731000	420000	420000	420000	420000	0
310	20230601	153500	16731000	420000	420000	420000	420000	0
311	20230601	153400	16731000	420000	420000	420000	420000	0
312	20230601	153300	16731000	420000	420000	420000	420000	0
313	20230601	153200	16731000	420000	420000	420000	420000	0
314	20230601	153100	16731000	420000	420000	420000	420000	0
315	20230601	153000	16731000	420000	420000	420000	420000	4
316	20230601	152900	15051000	419500	419500	419500	419500	0
317	20230601	152800	15051000	419500	419500	419500	419500	0
318	20230601	152700	15051000	419500	419500	419500	419500	0
319	20230601	152600	15051000	419500	419500	419500	419500	0
320	20230601	152500	15051000	419500	419500	419500	419500	0
321	20230601	152400	15051000	419500	419500	419500	419500	0
322	20230601	152300	15051000	419500	419500	419500	419500	0
323	20230601	152200	15051000	419500	419500	419500	419500	0
324	20230601	152100	15051000	419500	419500	419500	419500	0
325	20230601	152000	15051000	419500	419500	419500	419500	0
326	20230601	151900	15051000	419500	419500	419500	419500	0
327	20230601	151800	15051000	419500	419500	419500	419500	0
328	20230601	151700	15051000	419500	419500	419500	419500	0
329	20230601	151600	15051000	419500	419500	419500	419500	0
330	20230601	151500	15051000	419500	420000	420000	419500	2
331	20230601	151400	14211500	418500	418500	418500	418500	0
332	20230601	151300	14211500	418500	418500	418500	418500	0
333	20230601	151200	14211500	418500	418500	418500	418500	0
334	20230601	151100	14211500	418500	418500	418500	418500	0
335	20230601	151000	14211500	418500	418500	418500	418500	1
336	20230601	150900	13793000	419000	419000	419000	419000	0
337	20230601	150800	13793000	419000	419000	419000	419000	0
338	20230601	150700	13793000	419000	419000	419000	419000	0
339	20230601	150600	13793000	419000	419000	419000	419000	0
340	20230601	150500	13793000	419000	419000	419000	419000	0
341	20230601	150400	13793000	419000	419000	419000	419000	0
342	20230601	150300	13793000	419000	419000	419000	419000	0
343	20230601	150200	13793000	419000	419000	419000	419000	0
344	20230601	150100	13793000	419000	419000	419000	419000	0
345	20230601	150000	13793000	419000	419000	419000	419000	1
346	20230601	145900	13374000	419500	419500	419500	419500	0
347	20230601	145800	13374000	419500	419500	419500	419500	0
348	20230601	145700	13374000	419500	419500	419500	419500	0
349	20230601	145600	13374000	419500	419500	419500	419500	0
350	20230601	145500	13374000	419500	419500	419500	419500	0
351	20230601	145400	13374000	419500	419500	419500	419500	0
352	20230601	145300	13374000	419500	419500	419500	419500	0
353	20230601	145200	13374000	419500	419500	419500	419500	0
354	20230601	145100	13374000	419500	419500	419500	419500	0
355	20230601	145000	13374000	419500	419500	419500	419500	0
356	20230601	144900	13374000	419500	419500	419500	419500	0
357	20230601	144800	13374000	419500	419500	419500	419500	0
358	20230601	144700	13374000	419500	419500	419500	419500	1
359	20230601	144600	12954500	417500	417500	417500	417500	0
360	20230601	144500	12954500	417500	417500	417500	417500	1
361	20230601	144400	12537000	417000	417000	417000	417000	0
362	20230601	144300	12537000	417000	417000	417000	417000	1
363	20230601	144200	12120000	417000	417000	417000	417000	0
364	20230601	144100	12120000	417000	417000	417000	417000	0
365	20230601	144000	12120000	417000	417000	417000	417000	0
366	20230601	143900	12120000	417000	417000	417000	417000	0
367	20230601	143800	12120000	417000	417000	417000	417000	0
368	20230601	143700	12120000	417000	417000	417000	417000	0
369	20230601	143600	12120000	417000	417000	417000	417000	0
370	20230601	143500	12120000	417000	417000	417000	417000	0
371	20230601	143400	12120000	417000	417000	417000	417000	0
372	20230601	143300	12120000	417000	417000	417000	417000	0
373	20230601	143200	12120000	417000	417000	417000	417000	0
374	20230601	143100	12120000	417000	417000	417000	417000	0
375	20230601	143000	12120000	417000	417000	417000	417000	0
376	20230601	142900	12120000	417000	417000	417000	417000	0
377	20230601	142800	12120000	417000	417000	417000	417000	0
378	20230601	142700	12120000	417000	417000	417000	417000	0
379	20230601	142600	12120000	417000	417000	417000	417000	0
380	20230601	142500	12120000	417000	417000	417000	417000	0
381	20230601	142400	12120000	417000	417000	417000	417000	0
382	20230601	142300	12120000	417000	417000	417000	417000	0
383	20230601	142200	12120000	417000	417000	417000	417000	0
384	20230601	142100	12120000	417000	417000	417000	417000	0
385	20230601	142000	12120000	417000	417000	417000	417000	1
386	20230601	141900	11703000	417000	417000	417000	417000	0
387	20230601	141800	11703000	417000	417000	417000	417000	0
388	20230601	141700	11703000	417000	417000	417000	417000	0
389	20230601	141600	11703000	417000	417000	417000	417000	0
390	20230601	141500	11703000	417000	417000	417000	417000	0
391	20230601	141400	11703000	417000	417000	417000	417000	0
392	20230601	141300	11703000	417000	417000	417000	417000	1
393	20230601	141200	11286000	417500	417500	417500	417500	0
394	20230601	141100	11286000	417500	417500	417500	417500	0
395	20230601	141000	11286000	417500	417500	417500	417500	1
396	20230601	140900	10868500	416500	416500	416500	416500	0
397	20230601	140800	10868500	416500	416500	416500	416500	0
398	20230601	140700	10868500	416500	416500	416500	416500	0
399	20230601	140600	10868500	416500	416500	416500	416500	0
400	20230601	140500	10868500	416500	416500	416500	416500	0
401	20230601	140400	10868500	416500	416500	416500	416500	0
402	20230601	140300	10868500	416500	416500	416500	416500	0
403	20230601	140200	10868500	416500	416500	416500	416500	0
404	20230601	140100	10868500	416500	416500	416500	416500	0
405	20230601	140000	10868500	416500	416500	416500	416500	0
406	20230601	135900	10868500	416500	416500	416500	416500	0
407	20230601	135800	10868500	416500	416500	416500	416500	0
408	20230601	135700	10868500	416500	416500	416500	416500	0
409	20230601	135600	10868500	416500	416500	416500	416500	0
410	20230601	135500	10868500	416500	416500	416500	416500	0
411	20230601	135400	10868500	416500	416500	416500	416500	0
412	20230601	135300	10868500	416500	416500	416500	416500	0
413	20230601	135200	10868500	416500	416500	416500	416500	0
414	20230601	135100	10868500	416500	416500	416500	416500	0
415	20230601	135000	10868500	416500	416500	416500	416500	0
416	20230601	134900	10868500	416500	416500	416500	416500	0
417	20230601	134800	10868500	416500	416500	416500	416500	0
418	20230601	134700	10868500	416500	416500	416500	416500	0
419	20230601	134600	10868500	416500	416500	416500	416500	0
420	20230601	134500	10868500	416500	416500	416500	416500	0
421	20230601	134400	10868500	416500	416500	416500	416500	0
422	20230601	134300	10868500	416500	416500	416500	416500	0
423	20230601	134200	10868500	416500	417000	417000	416500	5
424	20230601	134100	8784500	417000	417000	417000	417000	0
425	20230601	134000	8784500	417000	417000	417000	417000	0
426	20230601	133900	8784500	417000	417000	417000	417000	0
427	20230601	133800	8784500	417000	417000	417000	417000	0
428	20230601	133700	8784500	417000	417000	417000	417000	0
429	20230601	133600	8784500	417000	417000	417000	417000	0
430	20230601	133500	8784500	417000	418000	418000	417000	2
431	20230601	133400	7949500	418000	418000	418000	418000	0
432	20230601	133300	7949500	418000	418000	418000	418000	0
433	20230601	133200	7949500	418000	418000	418000	418000	0
434	20230601	133100	7949500	418000	418000	418000	418000	0
435	20230601	133000	7949500	418000	418000	418000	418000	0
436	20230601	132900	7949500	418000	418000	418000	418000	0
437	20230601	132800	7949500	418000	418000	418000	418000	0
438	20230601	132700	7949500	418000	418000	418000	418000	0
439	20230601	132600	7949500	418000	418000	418000	418000	0
440	20230601	132500	7949500	418000	418000	418000	418000	0
441	20230601	132400	7949500	418000	418000	418000	418000	0
442	20230601	132300	7949500	418000	418000	418000	418000	0
443	20230601	132200	7949500	418000	418000	418000	418000	0
444	20230601	132100	7949500	418000	418000	418000	418000	0
445	20230601	132000	7949500	418000	418000	418000	418000	0
446	20230601	131900	7949500	418000	418000	418000	418000	1
447	20230601	131800	7531500	419000	419000	419000	419000	0
448	20230601	131700	7531500	419000	419000	419000	419000	0
449	20230601	131600	7531500	419000	419000	419000	419000	0
450	20230601	131500	7531500	419000	419000	419000	419000	0
451	20230601	131400	7531500	419000	419000	419000	419000	0
452	20230601	131300	7531500	419000	419000	419000	419000	0
453	20230601	131200	7531500	419000	419000	419000	419000	0
454	20230601	131100	7531500	419000	419000	419000	419000	0
455	20230601	131000	7531500	419000	419000	419000	419000	0
456	20230601	130900	7531500	419000	419000	419000	419000	0
457	20230601	130800	7531500	419000	419000	419000	419000	0
458	20230601	130700	7531500	419000	419000	419000	419000	0
459	20230601	130600	7531500	419000	419000	419000	419000	0
460	20230601	130500	7531500	419000	419000	419000	419000	0
461	20230601	130400	7531500	419000	419000	419000	419000	0
462	20230601	130300	7531500	419000	419000	419000	419000	0
463	20230601	130200	7531500	419000	419000	419000	419000	0
464	20230601	130100	7531500	419000	419000	419000	419000	0
465	20230601	130000	7531500	419000	419000	419000	419000	1
466	20230601	125900	7112500	416500	416500	416500	416500	0
467	20230601	125800	7112500	416500	416500	416500	416500	0
468	20230601	125700	7112500	416500	416500	416500	416500	0
469	20230601	125600	7112500	416500	416500	416500	416500	0
470	20230601	125500	7112500	416500	416500	416500	416500	0
471	20230601	125400	7112500	416500	416500	416500	416500	0
472	20230601	125300	7112500	416500	416500	416500	416500	0
473	20230601	125200	7112500	416500	416500	416500	416500	0
474	20230601	125100	7112500	416500	416500	416500	416500	0
475	20230601	125000	7112500	416500	416500	416500	416500	0
476	20230601	124900	7112500	416500	416500	416500	416500	0
477	20230601	124800	7112500	416500	416500	416500	416500	0
478	20230601	124700	7112500	416500	416500	416500	416500	0
479	20230601	124600	7112500	416500	416500	416500	416500	0
480	20230601	124500	7112500	416500	416500	416500	416500	0
481	20230601	124400	7112500	416500	416500	416500	416500	0
482	20230601	124300	7112500	416500	416500	416500	416500	0
483	20230601	124200	7112500	416500	416500	416500	416500	0
484	20230601	124100	7112500	416500	416500	416500	416500	0
485	20230601	124000	7112500	416500	416500	416500	416500	0
486	20230601	123900	7112500	416500	416500	416500	416500	0
487	20230601	123800	7112500	416500	416500	416500	416500	0
488	20230601	123700	7112500	416500	416500	416500	416500	0
489	20230601	123600	7112500	416500	416500	416500	416500	0
490	20230601	123500	7112500	416500	416500	416500	416500	0
491	20230601	123400	7112500	416500	416500	416500	416500	0
492	20230601	123300	7112500	416500	416500	416500	416500	0
493	20230601	123200	7112500	416500	416500	416500	416500	0
494	20230601	123100	7112500	416500	416500	416500	416500	0
495	20230601	123000	7112500	416500	416500	416500	416500	0
496	20230601	122900	7112500	416500	416500	416500	416500	0
497	20230601	122800	7112500	416500	416500	416500	416500	0
498	20230601	122700	7112500	416500	416500	416500	416500	0
499	20230601	122600	7112500	416500	416500	416500	416500	0
500	20230601	122500	7112500	416500	416500	416500	416500	0
501	20230601	122400	7112500	416500	416500	416500	416500	0
502	20230601	122300	7112500	416500	416500	416500	416500	0
503	20230601	122200	7112500	416500	416500	416500	416500	0
504	20230601	122100	7112500	416500	416500	416500	416500	0
505	20230601	122000	7112500	416500	416500	416500	416500	0
506	20230601	121900	7112500	416500	416500	416500	416500	0
507	20230601	121800	7112500	416500	416500	416500	416500	0
508	20230601	121700	7112500	416500	416500	416500	416500	0
509	20230601	121600	7112500	416500	416500	416500	416500	0
510	20230601	121500	7112500	416500	416500	416500	416500	0
511	20230601	121400	7112500	416500	416500	416500	416500	0
512	20230601	121300	7112500	416500	416500	416500	416500	0
513	20230601	121200	7112500	416500	416500	416500	416500	0
514	20230601	121100	7112500	416500	416500	416500	416500	0
515	20230601	121000	7112500	416500	416500	416500	416500	0
516	20230601	120900	7112500	416500	416500	416500	416500	0
517	20230601	120800	7112500	416500	416500	416500	416500	0
518	20230601	120700	7112500	416500	416500	416500	416500	0
519	20230601	120600	7112500	416500	416500	416500	416500	0
520	20230601	120500	7112500	416500	416500	416500	416500	0
521	20230601	120400	7112500	416500	416500	416500	416500	0
522	20230601	120300	7112500	416500	416500	416500	416500	0
523	20230601	120200	7112500	416500	416500	416500	416500	0
524	20230601	120100	7112500	416500	416500	416500	416500	0
525	20230601	120000	7112500	416500	416500	416500	416500	0
526	20230601	115900	7112500	416500	416500	416500	416500	0
527	20230601	115800	7112500	416500	416500	416500	416500	0
528	20230601	115700	7112500	416500	416500	416500	416500	0
529	20230601	115600	7112500	416500	416500	416500	416500	0
530	20230601	115500	7112500	416500	416500	416500	416500	0
531	20230601	115400	7112500	416500	416500	416500	416500	0
532	20230601	115300	7112500	416500	416500	416500	416500	0
533	20230601	115200	7112500	416500	416500	416500	416500	0
534	20230601	115100	7112500	416500	416500	416500	416500	0
535	20230601	115000	7112500	416500	416500	416500	416500	0
536	20230601	114900	7112500	416500	416500	416500	416500	0
537	20230601	114800	7112500	416500	416500	416500	416500	0
538	20230601	114700	7112500	416500	416500	416500	416500	0
539	20230601	114600	7112500	416500	416500	416500	416500	0
540	20230601	114500	7112500	416500	416500	416500	416500	0
541	20230601	114400	7112500	416500	416500	416500	416500	0
542	20230601	114300	7112500	416500	416500	416500	416500	3
543	20230601	114200	5863000	416500	416500	416500	416500	0
544	20230601	114100	5863000	416500	416500	416500	416500	0
545	20230601	114000	5863000	416500	416500	416500	416500	0
546	20230601	113900	5863000	416500	416500	416500	416500	0
547	20230601	113800	5863000	416500	416500	416500	416500	0
548	20230601	113700	5863000	416500	416500	416500	416500	0
549	20230601	113600	5863000	416500	416500	416500	416500	0
550	20230601	113500	5863000	416500	416500	416500	416500	0
551	20230601	113400	5863000	416500	416500	416500	416500	0
552	20230601	113300	5863000	416500	416500	416500	416500	0
553	20230601	113200	5863000	416500	416500	416500	416500	1
554	20230601	113100	5446500	416500	418000	418000	416500	3
555	20230601	113000	4195000	418500	418500	418500	418500	0
556	20230601	112900	4195000	418500	418500	418500	418500	0
557	20230601	112800	4195000	418500	418500	418500	418500	0
558	20230601	112700	4195000	418500	418500	418500	418500	0
559	20230601	112600	4195000	418500	418500	418500	418500	0
560	20230601	112500	4195000	418500	418500	418500	418500	0
561	20230601	112400	4195000	418500	418500	418500	418500	0
562	20230601	112300	4195000	418500	418500	418500	418500	0
563	20230601	112200	4195000	418500	418500	418500	418500	0
564	20230601	112100	4195000	418500	418500	418500	418500	0
565	20230601	112000	4195000	418500	418500	418500	418500	0
566	20230601	111900	4195000	418500	418500	418500	418500	0
567	20230601	111800	4195000	418500	419000	419000	418500	3
568	20230601	111700	2938500	419000	419000	419000	419000	0
569	20230601	111600	2938500	419000	419000	419000	419000	0
570	20230601	111500	2938500	419000	419000	419000	419000	0
571	20230601	111400	2938500	419000	419000	419000	419000	0
572	20230601	111300	2938500	419000	419000	419000	419000	0
573	20230601	111200	2938500	419000	419000	419000	419000	0
574	20230601	111100	2938500	419000	419000	419000	419000	0
575	20230601	111000	2938500	419000	419000	419000	419000	0
576	20230601	110900	2938500	419000	419000	419000	419000	0
577	20230601	110800	2938500	419000	419000	419000	419000	0
578	20230601	110700	2938500	419000	419000	419000	419000	0
579	20230601	110600	2938500	419000	419000	419000	419000	0
580	20230601	110500	2938500	419000	419000	419000	419000	0
581	20230601	110400	2938500	419000	419000	419000	419000	0
582	20230601	110300	2938500	419000	419000	419000	419000	0
583	20230601	110200	2938500	419000	419000	419000	419000	0
584	20230601	110100	2938500	419000	419000	419000	419000	0
585	20230601	110000	2938500	419000	419000	419000	419000	0
586	20230601	105900	2938500	419000	419000	419000	419000	0
587	20230601	105800	2938500	419000	419000	419000	419000	0
588	20230601	105700	2938500	419000	419000	419000	419000	0
589	20230601	105600	2938500	419000	419000	419000	419000	0
590	20230601	105500	2938500	419000	419000	419000	419000	0
591	20230601	105400	2938500	419000	419000	419000	419000	0
592	20230601	105300	2938500	419000	419000	419000	419000	0
593	20230601	105200	2938500	419000	419000	419000	419000	0
594	20230601	105100	2938500	419000	419000	419000	419000	0
595	20230601	105000	2938500	419000	419000	419000	419000	0
596	20230601	104900	2938500	419000	419000	419000	419000	0
597	20230601	104800	2938500	419000	419000	419000	419000	0
598	20230601	104700	2938500	419000	419000	419000	419000	0
599	20230601	104600	2938500	419000	419000	419000	419000	0
600	20230601	104500	2938500	419000	419000	419000	419000	0
601	20230601	104400	2938500	419000	419000	419000	419000	0
602	20230601	104300	2938500	419000	419000	419000	419000	0
603	20230601	104200	2938500	419000	419000	419000	419000	0
604	20230601	104100	2938500	419000	419000	419000	419000	0
605	20230601	104000	2938500	419000	419000	419000	419000	0
606	20230601	103900	2938500	419000	419000	419000	419000	0
607	20230601	103800	2938500	419000	419000	419000	419000	0
608	20230601	103700	2938500	419000	419000	419000	419000	0
609	20230601	103600	2938500	419000	419000	419000	419000	0
610	20230601	103500	2938500	419000	419000	419000	419000	0
611	20230601	103400	2938500	419000	419000	419000	419000	0
612	20230601	103300	2938500	419000	419000	419000	419000	0
613	20230601	103200	2938500	419000	419000	419000	419000	0
614	20230601	103100	2938500	419000	419000	419000	419000	0
615	20230601	103000	2938500	419000	419000	419000	419000	0
616	20230601	102900	2938500	419000	419000	419000	419000	0
617	20230601	102800	2938500	419000	419000	419000	419000	0
618	20230601	102700	2938500	419000	419000	419000	419000	0
619	20230601	102600	2938500	419000	419000	419000	419000	0
620	20230601	102500	2938500	419000	419000	419000	419000	0
621	20230601	102400	2938500	419000	419000	419000	419000	0
622	20230601	102300	2938500	419000	419000	419000	419000	0
623	20230601	102200	2938500	419000	419000	419000	419000	0
624	20230601	102100	2938500	419000	419000	419000	419000	0
625	20230601	102000	2938500	419000	419000	419000	419000	0
626	20230601	101900	2938500	419000	419000	419000	419000	0
627	20230601	101800	2938500	419000	419000	419000	419000	0
628	20230601	101700	2938500	419000	419000	419000	419000	0
629	20230601	101600	2938500	419000	419000	419000	419000	0
630	20230601	101500	2938500	419000	419000	419000	419000	0
631	20230601	101400	2938500	419000	419000	419000	419000	0
632	20230601	101300	2938500	419000	419000	419000	419000	3
633	20230601	101200	1681500	421000	421000	421000	421000	0
634	20230601	101100	1681500	421000	421000	421000	421000	0
635	20230601	101000	1681500	421000	421000	421000	421000	1
636	20230601	100900	1260500	421500	421500	421500	421500	0
637	20230601	100800	1260500	421500	421500	421500	421500	0
638	20230601	100700	1260500	421500	421500	421500	421500	0
639	20230601	100600	1260500	421500	421500	421500	421500	0
640	20230601	100500	1260500	421500	421500	421500	421500	0
641	20230601	100400	1260500	421500	421500	421500	421500	0
642	20230601	100300	1260500	421500	421500	421500	421500	0
643	20230601	100200	1260500	421500	421500	421500	421500	0
644	20230601	100100	1260500	421500	421500	421500	421500	0
645	20230601	100000	1260500	421500	421500	421500	421500	0
646	20230601	095900	1260500	421500	421500	421500	421500	0
647	20230601	095800	1260500	421500	421500	421500	421500	0
648	20230601	095700	1260500	421500	421500	421500	421500	0
649	20230601	095600	1260500	421500	421500	421500	421500	0
650	20230601	095500	1260500	421500	421500	421500	421500	0
651	20230601	095400	1260500	421500	421500	421500	421500	0
652	20230601	095300	1260500	421500	421500	421500	421500	0
653	20230601	095200	1260500	421500	421500	421500	421500	0
654	20230601	095100	1260500	421500	421500	421500	421500	0
655	20230601	095000	1260500	421500	421500	421500	421500	0
656	20230601	094900	1260500	421500	421500	421500	421500	0
657	20230601	094800	1260500	421500	421500	421500	421500	0
658	20230601	094700	1260500	421500	421500	421500	421500	0
659	20230601	094600	1260500	421500	421500	421500	421500	0
660	20230601	094500	1260500	421500	421500	421500	421500	0
661	20230601	094400	1260500	421500	421500	421500	421500	1
662	20230601	094300	839000	419500	419500	419500	419500	0
663	20230601	094200	839000	419500	419500	419500	419500	0
664	20230601	094100	839000	419500	419500	419500	419500	0
665	20230601	094000	839000	419500	419500	419500	419500	0
666	20230601	093900	839000	419500	419500	419500	419500	0
667	20230601	093800	839000	419500	419500	419500	419500	0
668	20230601	093700	839000	419500	419500	419500	419500	0
669	20230601	093600	839000	419500	419500	419500	419500	0
670	20230601	093500	839000	419500	419500	419500	419500	0
671	20230601	093400	839000	419500	419500	419500	419500	0
672	20230601	093300	839000	419500	419500	419500	419500	0
673	20230601	093200	839000	419500	419500	419500	419500	2
674	20230601	093100	0	419500	419500	419500	419500	0
675	20230601	093000	0	419500	419500	419500	419500	0
676	20230601	092900	0	419500	419500	419500	419500	0
677	20230601	092800	0	419500	419500	419500	419500	0
678	20230601	092700	0	419500	419500	419500	419500	0
679	20230601	092600	0	419500	419500	419500	419500	0
680	20230601	092500	0	419500	419500	419500	419500	0
681	20230601	092400	0	419500	419500	419500	419500	0
682	20230601	092300	0	419500	419500	419500	419500	0
683	20230601	092200	0	419500	419500	419500	419500	0
684	20230601	092100	0	419500	419500	419500	419500	0
685	20230601	092000	0	419500	419500	419500	419500	0
686	20230601	091900	0	419500	419500	419500	419500	0
687	20230601	091800	0	419500	419500	419500	419500	0
688	20230601	091700	0	419500	419500	419500	419500	0
689	20230601	091600	0	419500	419500	419500	419500	0
690	20230601	091500	0	419500	419500	419500	419500	0
691	20230601	091400	0	419500	419500	419500	419500	0
692	20230601	091300	0	419500	419500	419500	419500	0
693	20230601	091200	0	419500	419500	419500	419500	0
694	20230601	091100	0	419500	419500	419500	419500	0
695	20230601	091000	0	419500	419500	419500	419500	0
696	20230601	090900	0	419500	419500	419500	419500	0
697	20230601	090800	0	419500	419500	419500	419500	0
698	20230601	090700	0	419500	419500	419500	419500	0
699	20230601	090600	0	419500	419500	419500	419500	0
700	20230601	090500	0	419500	419500	419500	419500	0
701	20230601	090400	0	419500	419500	419500	419500	0
702	20230601	090300	0	419500	419500	419500	419500	0
703	20230601	090200	0	419500	419500	419500	419500	0
704	20230601	090100	0	419500	419500	419500	419500	0
705	20230601	090000	0	419500	419500	419500	419500	0