KissMeData/001460/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	221500	44768000	420000	420000	420000	420000	3
3	20230602	221400	44768000	420000	420000	420000	420000	0
4	20230602	221300	44768000	420000	420000	420000	420000	0
5	20230602	221200	44768000	420000	420000	420000	420000	0
6	20230602	221100	44768000	420000	420000	420000	420000	0
7	20230602	221000	44768000	420000	420000	420000	420000	0
8	20230602	220900	44768000	420000	420000	420000	420000	0
9	20230602	220800	44768000	420000	420000	420000	420000	0
10	20230602	220700	44768000	420000	420000	420000	420000	0
11	20230602	220600	44768000	420000	420000	420000	420000	0
12	20230602	220500	44768000	420000	420000	420000	420000	0
13	20230602	220400	44768000	420000	420000	420000	420000	0
14	20230602	220300	44768000	420000	420000	420000	420000	0
15	20230602	220200	44768000	420000	420000	420000	420000	0
16	20230602	220100	44768000	420000	420000	420000	420000	0
17	20230602	220000	44768000	420000	420000	420000	420000	0
18	20230602	215900	44768000	420000	420000	420000	420000	0
19	20230602	215800	44768000	420000	420000	420000	420000	0
20	20230602	215700	44768000	420000	420000	420000	420000	0
21	20230602	215600	44768000	420000	420000	420000	420000	0
22	20230602	215500	44768000	420000	420000	420000	420000	0
23	20230602	215400	44768000	420000	420000	420000	420000	0
24	20230602	215300	44768000	420000	420000	420000	420000	0
25	20230602	215200	44768000	420000	420000	420000	420000	0
26	20230602	215100	44768000	420000	420000	420000	420000	0
27	20230602	215000	44768000	420000	420000	420000	420000	0
28	20230602	214900	44768000	420000	420000	420000	420000	0
29	20230602	214800	44768000	420000	420000	420000	420000	0
30	20230602	214700	44768000	420000	420000	420000	420000	0
31	20230602	214600	44768000	420000	420000	420000	420000	0
32	20230602	214500	44768000	420000	420000	420000	420000	3
33	20230602	214400	44768000	420000	420000	420000	420000	0
34	20230602	214300	44768000	420000	420000	420000	420000	0
35	20230602	214200	44768000	420000	420000	420000	420000	0
36	20230602	214100	44768000	420000	420000	420000	420000	0
37	20230602	214000	44768000	420000	420000	420000	420000	0
38	20230602	213900	44768000	420000	420000	420000	420000	0
39	20230602	213800	44768000	420000	420000	420000	420000	0
40	20230602	213700	44768000	420000	420000	420000	420000	0
41	20230602	213600	44768000	420000	420000	420000	420000	0
42	20230602	213500	44768000	420000	420000	420000	420000	0
43	20230602	213400	44768000	420000	420000	420000	420000	0
44	20230602	213300	44768000	420000	420000	420000	420000	0
45	20230602	213200	44768000	420000	420000	420000	420000	0
46	20230602	213100	44768000	420000	420000	420000	420000	0
47	20230602	213000	44768000	420000	420000	420000	420000	0
48	20230602	212900	44768000	420000	420000	420000	420000	0
49	20230602	212800	44768000	420000	420000	420000	420000	0
50	20230602	212700	44768000	420000	420000	420000	420000	0
51	20230602	212600	44768000	420000	420000	420000	420000	0
52	20230602	212500	44768000	420000	420000	420000	420000	0
53	20230602	212400	44768000	420000	420000	420000	420000	0
54	20230602	212300	44768000	420000	420000	420000	420000	0
55	20230602	212200	44768000	420000	420000	420000	420000	0
56	20230602	212100	44768000	420000	420000	420000	420000	0
57	20230602	212000	44768000	420000	420000	420000	420000	0
58	20230602	211900	44768000	420000	420000	420000	420000	0
59	20230602	211800	44768000	420000	420000	420000	420000	0
60	20230602	211700	44768000	420000	420000	420000	420000	0
61	20230602	211600	44768000	420000	420000	420000	420000	0
62	20230602	211500	44768000	420000	420000	420000	420000	3
63	20230602	211400	44768000	420000	420000	420000	420000	0
64	20230602	211300	44768000	420000	420000	420000	420000	0
65	20230602	211200	44768000	420000	420000	420000	420000	0
66	20230602	211100	44768000	420000	420000	420000	420000	0
67	20230602	211000	44768000	420000	420000	420000	420000	0
68	20230602	210900	44768000	420000	420000	420000	420000	0
69	20230602	210800	44768000	420000	420000	420000	420000	0
70	20230602	210700	44768000	420000	420000	420000	420000	0
71	20230602	210600	44768000	420000	420000	420000	420000	0
72	20230602	210500	44768000	420000	420000	420000	420000	0
73	20230602	210400	44768000	420000	420000	420000	420000	0
74	20230602	210300	44768000	420000	420000	420000	420000	0
75	20230602	210200	44768000	420000	420000	420000	420000	0
76	20230602	210100	44768000	420000	420000	420000	420000	0
77	20230602	210000	44768000	420000	420000	420000	420000	0
78	20230602	205900	44768000	420000	420000	420000	420000	0
79	20230602	205800	44768000	420000	420000	420000	420000	0
80	20230602	205700	44768000	420000	420000	420000	420000	0
81	20230602	205600	44768000	420000	420000	420000	420000	0
82	20230602	205500	44768000	420000	420000	420000	420000	0
83	20230602	205400	44768000	420000	420000	420000	420000	0
84	20230602	205300	44768000	420000	420000	420000	420000	0
85	20230602	205200	44768000	420000	420000	420000	420000	0
86	20230602	205100	44768000	420000	420000	420000	420000	0
87	20230602	205000	44768000	420000	420000	420000	420000	0
88	20230602	204900	44768000	420000	420000	420000	420000	0
89	20230602	204800	44768000	420000	420000	420000	420000	0
90	20230602	204700	44768000	420000	420000	420000	420000	0
91	20230602	204600	44768000	420000	420000	420000	420000	0
92	20230602	204500	44768000	420000	420000	420000	420000	3
93	20230602	204400	44768000	420000	420000	420000	420000	0
94	20230602	204300	44768000	420000	420000	420000	420000	0
95	20230602	204200	44768000	420000	420000	420000	420000	0
96	20230602	204100	44768000	420000	420000	420000	420000	0
97	20230602	204000	44768000	420000	420000	420000	420000	0
98	20230602	203900	44768000	420000	420000	420000	420000	0
99	20230602	203800	44768000	420000	420000	420000	420000	0
100	20230602	203700	44768000	420000	420000	420000	420000	0
101	20230602	203600	44768000	420000	420000	420000	420000	0
102	20230602	203500	44768000	420000	420000	420000	420000	0
103	20230602	203400	44768000	420000	420000	420000	420000	0
104	20230602	203300	44768000	420000	420000	420000	420000	0
105	20230602	203200	44768000	420000	420000	420000	420000	0
106	20230602	203100	44768000	420000	420000	420000	420000	0
107	20230602	203000	44768000	420000	420000	420000	420000	0
108	20230602	202900	44768000	420000	420000	420000	420000	0
109	20230602	202800	44768000	420000	420000	420000	420000	0
110	20230602	202700	44768000	420000	420000	420000	420000	0
111	20230602	202600	44768000	420000	420000	420000	420000	0
112	20230602	202500	44768000	420000	420000	420000	420000	0
113	20230602	202400	44768000	420000	420000	420000	420000	0
114	20230602	202300	44768000	420000	420000	420000	420000	0
115	20230602	202200	44768000	420000	420000	420000	420000	0
116	20230602	202100	44768000	420000	420000	420000	420000	0
117	20230602	202000	44768000	420000	420000	420000	420000	0
118	20230602	201900	44768000	420000	420000	420000	420000	0
119	20230602	201800	44768000	420000	420000	420000	420000	0
120	20230602	201700	44768000	420000	420000	420000	420000	0
121	20230602	201600	44768000	420000	420000	420000	420000	0
122	20230602	201500	44768000	420000	420000	420000	420000	3
123	20230602	201400	44768000	420000	420000	420000	420000	0
124	20230602	201300	44768000	420000	420000	420000	420000	0
125	20230602	201200	44768000	420000	420000	420000	420000	0
126	20230602	201100	44768000	420000	420000	420000	420000	0
127	20230602	201000	44768000	420000	420000	420000	420000	0
128	20230602	200900	44768000	420000	420000	420000	420000	0
129	20230602	200800	44768000	420000	420000	420000	420000	0
130	20230602	200700	44768000	420000	420000	420000	420000	0
131	20230602	200600	44768000	420000	420000	420000	420000	0
132	20230602	200500	44768000	420000	420000	420000	420000	0
133	20230602	200400	44768000	420000	420000	420000	420000	0
134	20230602	200300	44768000	420000	420000	420000	420000	0
135	20230602	200200	44768000	420000	420000	420000	420000	0
136	20230602	200100	44768000	420000	420000	420000	420000	0
137	20230602	200000	44768000	420000	420000	420000	420000	0
138	20230602	195900	44768000	420000	420000	420000	420000	0
139	20230602	195800	44768000	420000	420000	420000	420000	0
140	20230602	195700	44768000	420000	420000	420000	420000	0
141	20230602	195600	44768000	420000	420000	420000	420000	0
142	20230602	195500	44768000	420000	420000	420000	420000	0
143	20230602	195400	44768000	420000	420000	420000	420000	0
144	20230602	195300	44768000	420000	420000	420000	420000	0
145	20230602	195200	44768000	420000	420000	420000	420000	0
146	20230602	195100	44768000	420000	420000	420000	420000	0
147	20230602	195000	44768000	420000	420000	420000	420000	0
148	20230602	194900	44768000	420000	420000	420000	420000	0
149	20230602	194800	44768000	420000	420000	420000	420000	0
150	20230602	194700	44768000	420000	420000	420000	420000	0
151	20230602	194600	44768000	420000	420000	420000	420000	0
152	20230602	194500	44768000	420000	420000	420000	420000	3
153	20230602	194400	44768000	420000	420000	420000	420000	0
154	20230602	194300	44768000	420000	420000	420000	420000	0
155	20230602	194200	44768000	420000	420000	420000	420000	0
156	20230602	194100	44768000	420000	420000	420000	420000	0
157	20230602	194000	44768000	420000	420000	420000	420000	0
158	20230602	193900	44768000	420000	420000	420000	420000	0
159	20230602	193800	44768000	420000	420000	420000	420000	0
160	20230602	193700	44768000	420000	420000	420000	420000	0
161	20230602	193600	44768000	420000	420000	420000	420000	0
162	20230602	193500	44768000	420000	420000	420000	420000	0
163	20230602	193400	44768000	420000	420000	420000	420000	0
164	20230602	193300	44768000	420000	420000	420000	420000	0
165	20230602	193200	44768000	420000	420000	420000	420000	0
166	20230602	193100	44768000	420000	420000	420000	420000	0
167	20230602	193000	44768000	420000	420000	420000	420000	0
168	20230602	192900	44768000	420000	420000	420000	420000	0
169	20230602	192800	44768000	420000	420000	420000	420000	0
170	20230602	192700	44768000	420000	420000	420000	420000	0
171	20230602	192600	44768000	420000	420000	420000	420000	0
172	20230602	192500	44768000	420000	420000	420000	420000	0
173	20230602	192400	44768000	420000	420000	420000	420000	0
174	20230602	192300	44768000	420000	420000	420000	420000	0
175	20230602	192200	44768000	420000	420000	420000	420000	0
176	20230602	192100	44768000	420000	420000	420000	420000	0
177	20230602	192000	44768000	420000	420000	420000	420000	0
178	20230602	191900	44768000	420000	420000	420000	420000	0
179	20230602	191800	44768000	420000	420000	420000	420000	0
180	20230602	191700	44768000	420000	420000	420000	420000	0
181	20230602	191600	44768000	420000	420000	420000	420000	0
182	20230602	191500	44768000	420000	420000	420000	420000	3
183	20230602	191400	44768000	420000	420000	420000	420000	0
184	20230602	191300	44768000	420000	420000	420000	420000	0
185	20230602	191200	44768000	420000	420000	420000	420000	0
186	20230602	191100	44768000	420000	420000	420000	420000	0
187	20230602	191000	44768000	420000	420000	420000	420000	0
188	20230602	190900	44768000	420000	420000	420000	420000	0
189	20230602	190800	44768000	420000	420000	420000	420000	0
190	20230602	190700	44768000	420000	420000	420000	420000	0
191	20230602	190600	44768000	420000	420000	420000	420000	0
192	20230602	190500	44768000	420000	420000	420000	420000	0
193	20230602	190400	44768000	420000	420000	420000	420000	0
194	20230602	190300	44768000	420000	420000	420000	420000	0
195	20230602	190200	44768000	420000	420000	420000	420000	0
196	20230602	190100	44768000	420000	420000	420000	420000	0
197	20230602	190000	44768000	420000	420000	420000	420000	0
198	20230602	185900	44768000	420000	420000	420000	420000	0
199	20230602	185800	44768000	420000	420000	420000	420000	0
200	20230602	185700	44768000	420000	420000	420000	420000	0
201	20230602	185600	44768000	420000	420000	420000	420000	0
202	20230602	185500	44768000	420000	420000	420000	420000	0
203	20230602	185400	44768000	420000	420000	420000	420000	0
204	20230602	185300	44768000	420000	420000	420000	420000	0
205	20230602	185200	44768000	420000	420000	420000	420000	0
206	20230602	185100	44768000	420000	420000	420000	420000	0
207	20230602	185000	44768000	420000	420000	420000	420000	0
208	20230602	184900	44768000	420000	420000	420000	420000	0
209	20230602	184800	44768000	420000	420000	420000	420000	0
210	20230602	184700	44768000	420000	420000	420000	420000	0
211	20230602	184600	44768000	420000	420000	420000	420000	0
212	20230602	184500	44768000	420000	420000	420000	420000	3
213	20230602	184400	44768000	420000	420000	420000	420000	0
214	20230602	184300	44768000	420000	420000	420000	420000	0
215	20230602	184200	44768000	420000	420000	420000	420000	0
216	20230602	184100	44768000	420000	420000	420000	420000	0
217	20230602	184000	44768000	420000	420000	420000	420000	0
218	20230602	183900	44768000	420000	420000	420000	420000	0
219	20230602	183800	44768000	420000	420000	420000	420000	0
220	20230602	183700	44768000	420000	420000	420000	420000	0
221	20230602	183600	44768000	420000	420000	420000	420000	0
222	20230602	183500	44768000	420000	420000	420000	420000	0
223	20230602	183400	44768000	420000	420000	420000	420000	0
224	20230602	183300	44768000	420000	420000	420000	420000	0
225	20230602	183200	44768000	420000	420000	420000	420000	0
226	20230602	183100	44768000	420000	420000	420000	420000	0
227	20230602	183000	44768000	420000	420000	420000	420000	0
228	20230602	182900	44768000	420000	420000	420000	420000	0
229	20230602	182800	44768000	420000	420000	420000	420000	0
230	20230602	182700	44768000	420000	420000	420000	420000	0
231	20230602	182600	44768000	420000	420000	420000	420000	0
232	20230602	182500	44768000	420000	420000	420000	420000	0
233	20230602	182400	44768000	420000	420000	420000	420000	0
234	20230602	182300	44768000	420000	420000	420000	420000	0
235	20230602	182200	44768000	420000	420000	420000	420000	0
236	20230602	182100	44768000	420000	420000	420000	420000	0
237	20230602	182000	44768000	420000	420000	420000	420000	0
238	20230602	181900	44768000	420000	420000	420000	420000	0
239	20230602	181800	44768000	420000	420000	420000	420000	0
240	20230602	181700	44768000	420000	420000	420000	420000	0
241	20230602	181600	44768000	420000	420000	420000	420000	0
242	20230602	181500	44768000	420000	420000	420000	420000	3
243	20230602	181400	44768000	420000	420000	420000	420000	0
244	20230602	181300	44768000	420000	420000	420000	420000	0
245	20230602	181200	44768000	420000	420000	420000	420000	0
246	20230602	181100	44768000	420000	420000	420000	420000	0
247	20230602	181000	44768000	420000	420000	420000	420000	0
248	20230602	180900	44768000	420000	420000	420000	420000	0
249	20230602	180800	44768000	420000	420000	420000	420000	0
250	20230602	180700	44768000	420000	420000	420000	420000	0
251	20230602	180600	44768000	420000	420000	420000	420000	0
252	20230602	180500	44768000	420000	420000	420000	420000	0
253	20230602	180400	44768000	420000	420000	420000	420000	0
254	20230602	180300	44768000	420000	420000	420000	420000	0
255	20230602	180200	44768000	420000	420000	420000	420000	0
256	20230602	180100	44768000	420000	420000	420000	420000	0
257	20230602	180000	44768000	420000	420000	420000	420000	0
258	20230602	175900	44768000	420000	420000	420000	420000	0
259	20230602	175800	44768000	420000	420000	420000	420000	0
260	20230602	175700	44768000	420000	420000	420000	420000	0
261	20230602	175600	44768000	420000	420000	420000	420000	0
262	20230602	175500	44768000	420000	420000	420000	420000	0
263	20230602	175400	44768000	420000	420000	420000	420000	0
264	20230602	175300	44768000	420000	420000	420000	420000	0
265	20230602	175200	44768000	420000	420000	420000	420000	0
266	20230602	175100	44768000	420000	420000	420000	420000	0
267	20230602	175000	44768000	420000	420000	420000	420000	0
268	20230602	174900	44768000	420000	420000	420000	420000	0
269	20230602	174800	44768000	420000	420000	420000	420000	0
270	20230602	174700	44768000	420000	420000	420000	420000	0
271	20230602	174600	44768000	420000	420000	420000	420000	0
272	20230602	174500	44768000	420000	420000	420000	420000	3
273	20230602	174400	44768000	420000	420000	420000	420000	0
274	20230602	174300	44768000	420000	420000	420000	420000	0
275	20230602	174200	44768000	420000	420000	420000	420000	0
276	20230602	174100	44768000	420000	420000	420000	420000	0
277	20230602	174000	44768000	420000	420000	420000	420000	0
278	20230602	173900	44768000	420000	420000	420000	420000	0
279	20230602	173800	44768000	420000	420000	420000	420000	0
280	20230602	173700	44768000	420000	420000	420000	420000	0
281	20230602	173600	44768000	420000	420000	420000	420000	0
282	20230602	173500	44768000	420000	420000	420000	420000	0
283	20230602	173400	44768000	420000	420000	420000	420000	0
284	20230602	173300	44768000	420000	420000	420000	420000	0
285	20230602	173200	44768000	420000	420000	420000	420000	0
286	20230602	173100	44768000	420000	420000	420000	420000	0
287	20230602	173000	44768000	420000	420000	420000	420000	0
288	20230602	172900	44768000	420000	420000	420000	420000	0
289	20230602	172800	44768000	420000	420000	420000	420000	0
290	20230602	172700	44768000	420000	420000	420000	420000	0
291	20230602	172600	44768000	420000	420000	420000	420000	0
292	20230602	172500	44768000	420000	420000	420000	420000	0
293	20230602	172400	44768000	420000	420000	420000	420000	0
294	20230602	172300	44768000	420000	420000	420000	420000	0
295	20230602	172200	44768000	420000	420000	420000	420000	0
296	20230602	172100	44768000	420000	420000	420000	420000	0
297	20230602	172000	44768000	420000	420000	420000	420000	0
298	20230602	171900	44768000	420000	420000	420000	420000	0
299	20230602	171800	44768000	420000	420000	420000	420000	0
300	20230602	171700	44768000	420000	420000	420000	420000	0
301	20230602	171600	44768000	420000	420000	420000	420000	0
302	20230602	171500	44768000	420000	420000	420000	420000	3
303	20230602	171400	44768000	420000	420000	420000	420000	0
304	20230602	171300	44768000	420000	420000	420000	420000	0
305	20230602	171200	44768000	420000	420000	420000	420000	0
306	20230602	171100	44768000	420000	420000	420000	420000	0
307	20230602	171000	44768000	420000	420000	420000	420000	0
308	20230602	170900	44768000	420000	420000	420000	420000	0
309	20230602	170800	44768000	420000	420000	420000	420000	0
310	20230602	170700	44768000	420000	420000	420000	420000	0
311	20230602	170600	44768000	420000	420000	420000	420000	0
312	20230602	170500	44768000	420000	420000	420000	420000	0
313	20230602	170400	44768000	420000	420000	420000	420000	0
314	20230602	170300	44768000	420000	420000	420000	420000	0
315	20230602	170200	44768000	420000	420000	420000	420000	0
316	20230602	170100	44768000	420000	420000	420000	420000	0
317	20230602	170000	44768000	420000	420000	420000	420000	0
318	20230602	165900	44768000	420000	420000	420000	420000	0
319	20230602	165800	44768000	420000	420000	420000	420000	0
320	20230602	165700	44768000	420000	420000	420000	420000	0
321	20230602	165600	44768000	420000	420000	420000	420000	0
322	20230602	165500	44768000	420000	420000	420000	420000	0
323	20230602	165400	44768000	420000	420000	420000	420000	0
324	20230602	165300	44768000	420000	420000	420000	420000	0
325	20230602	165200	44768000	420000	420000	420000	420000	0
326	20230602	165100	44768000	420000	420000	420000	420000	0
327	20230602	165000	44768000	420000	420000	420000	420000	0
328	20230602	164900	44768000	420000	420000	420000	420000	0
329	20230602	164800	44768000	420000	420000	420000	420000	0
330	20230602	164700	44768000	420000	420000	420000	420000	0
331	20230602	164600	44768000	420000	420000	420000	420000	0
332	20230602	164500	44768000	420000	420000	420000	420000	3
333	20230602	164400	44768000	420000	420000	420000	420000	0
334	20230602	164300	44768000	420000	420000	420000	420000	0
335	20230602	164200	44768000	420000	420000	420000	420000	0
336	20230602	164100	44768000	420000	420000	420000	420000	0
337	20230602	164000	44768000	420000	420000	420000	420000	0
338	20230602	163900	44768000	420000	420000	420000	420000	0
339	20230602	163800	44768000	420000	420000	420000	420000	0
340	20230602	163700	44768000	420000	420000	420000	420000	0
341	20230602	163600	44768000	420000	420000	420000	420000	0
342	20230602	163500	44768000	420000	420000	420000	420000	0
343	20230602	163400	44768000	420000	420000	420000	420000	0
344	20230602	163300	44768000	420000	420000	420000	420000	0
345	20230602	163200	44768000	420000	420000	420000	420000	0
346	20230602	163100	44768000	420000	420000	420000	420000	0
347	20230602	163000	44768000	420000	420000	420000	420000	0
348	20230602	162900	44768000	420000	420000	420000	420000	0
349	20230602	162800	44768000	420000	420000	420000	420000	0
350	20230602	162700	44768000	420000	420000	420000	420000	0
351	20230602	162600	44768000	420000	420000	420000	420000	0
352	20230602	162500	44768000	420000	420000	420000	420000	0
353	20230602	162400	44768000	420000	420000	420000	420000	0
354	20230602	162300	44768000	420000	420000	420000	420000	0
355	20230602	162200	44768000	420000	420000	420000	420000	0
356	20230602	162100	44768000	420000	420000	420000	420000	0
357	20230602	162000	44768000	420000	420000	420000	420000	0
358	20230602	161900	44768000	420000	420000	420000	420000	0
359	20230602	161800	44768000	420000	420000	420000	420000	0
360	20230602	161700	44768000	420000	420000	420000	420000	0
361	20230602	161600	44768000	420000	420000	420000	420000	0
362	20230602	161500	44768000	420000	420000	420000	420000	3
363	20230602	161400	44768000	420000	420000	420000	420000	0
364	20230602	161300	44768000	420000	420000	420000	420000	0
365	20230602	161200	44768000	420000	420000	420000	420000	0
366	20230602	161100	44768000	420000	420000	420000	420000	0
367	20230602	161000	44768000	420000	420000	420000	420000	0
368	20230602	160900	44768000	420000	420000	420000	420000	0
369	20230602	160800	44768000	420000	420000	420000	420000	0
370	20230602	160700	44768000	420000	420000	420000	420000	0
371	20230602	160600	44768000	420000	420000	420000	420000	0
372	20230602	160500	44768000	420000	420000	420000	420000	0
373	20230602	160400	44768000	420000	420000	420000	420000	0
374	20230602	160300	44768000	420000	420000	420000	420000	0
375	20230602	160200	44768000	420000	420000	420000	420000	0
376	20230602	160100	44768000	420000	420000	420000	420000	0
377	20230602	160000	44768000	420000	420000	420000	420000	0
378	20230602	155900	44768000	420000	420000	420000	420000	0
379	20230602	155800	44768000	420000	420000	420000	420000	0
380	20230602	155700	44768000	420000	420000	420000	420000	0
381	20230602	155600	44768000	420000	420000	420000	420000	0
382	20230602	155500	44768000	420000	420000	420000	420000	0
383	20230602	155400	44768000	420000	420000	420000	420000	0
384	20230602	155300	44768000	420000	420000	420000	420000	0
385	20230602	155200	44768000	420000	420000	420000	420000	0
386	20230602	155100	44768000	420000	420000	420000	420000	0
387	20230602	155000	44768000	420000	420000	420000	420000	0
388	20230602	154900	44768000	420000	420000	420000	420000	0
389	20230602	154800	44768000	420000	420000	420000	420000	0
390	20230602	154700	44768000	420000	420000	420000	420000	0
391	20230602	154600	44768000	420000	420000	420000	420000	0
392	20230602	154500	44768000	420000	420000	420000	420000	3
393	20230602	154400	44768000	420000	420000	420000	420000	0
394	20230602	154300	44768000	420000	420000	420000	420000	0
395	20230602	154200	44768000	420000	420000	420000	420000	0
396	20230602	154100	44768000	420000	420000	420000	420000	0
397	20230602	154000	44768000	420000	420000	420000	420000	0
398	20230602	153900	44768000	420000	420000	420000	420000	0
399	20230602	153800	44768000	420000	420000	420000	420000	0
400	20230602	153700	44768000	420000	420000	420000	420000	0
401	20230602	153600	44768000	420000	420000	420000	420000	0
402	20230602	153500	44768000	420000	420000	420000	420000	0
403	20230602	153400	44768000	420000	420000	420000	420000	0
404	20230602	153300	44768000	420000	420000	420000	420000	0
405	20230602	153200	44768000	420000	420000	420000	420000	0
406	20230602	153100	44768000	420000	420000	420000	420000	0
407	20230602	153000	44768000	420000	420000	420000	420000	3
408	20230602	152900	43508000	419500	419500	419500	419500	0
409	20230602	152800	43508000	419500	419500	419500	419500	0
410	20230602	152700	43508000	419500	419500	419500	419500	0
411	20230602	152600	43508000	419500	419500	419500	419500	0
412	20230602	152500	43508000	419500	419500	419500	419500	0
413	20230602	152400	43508000	419500	419500	419500	419500	0
414	20230602	152300	43508000	419500	419500	419500	419500	0
415	20230602	152200	43508000	419500	419500	419500	419500	0
416	20230602	152100	43508000	419500	419500	419500	419500	0
417	20230602	152000	43508000	419500	419500	419500	419500	0
418	20230602	151900	43508000	419500	420000	420000	419500	4
419	20230602	151800	41829000	420000	418500	420000	418500	4
420	20230602	151700	40151500	418000	418000	418000	418000	0
421	20230602	151600	40151500	418000	418000	418000	418000	0
422	20230602	151500	40151500	418000	418000	418000	418000	0
423	20230602	151400	40151500	418000	418000	418000	418000	0
424	20230602	151300	40151500	418000	418000	418000	418000	0
425	20230602	151200	40151500	418000	418000	418000	418000	0
426	20230602	151100	40151500	418000	418000	418000	418000	0
427	20230602	151000	40151500	418000	418500	418500	418000	2
428	20230602	150900	39315000	419000	419000	419000	419000	1
429	20230602	150800	38896000	419500	419500	419500	419500	0
430	20230602	150700	38896000	419500	419500	419500	419500	1
431	20230602	150600	38476500	417000	417000	417000	417000	0
432	20230602	150500	38476500	417000	417000	417000	417000	0
433	20230602	150400	38476500	417000	417000	417000	417000	0
434	20230602	150300	38476500	417000	417000	417000	417000	0
435	20230602	150200	38476500	417000	417000	417000	417000	0
436	20230602	150100	38476500	417000	417000	417000	417000	0
437	20230602	150000	38476500	417000	417500	417500	417000	6
438	20230602	145900	35972000	418500	418500	418500	418500	1
439	20230602	145800	35553500	417500	417500	417500	417500	0
440	20230602	145700	35553500	417500	417500	417500	417500	0
441	20230602	145600	35553500	417500	417500	417500	417500	0
442	20230602	145500	35553500	417500	417500	417500	417500	0
443	20230602	145400	35553500	417500	417500	417500	417500	0
444	20230602	145300	35553500	417500	417500	417500	417500	0
445	20230602	145200	35553500	417500	417500	417500	417500	0
446	20230602	145100	35553500	417500	417500	417500	417500	0
447	20230602	145000	35553500	417500	417500	417500	417500	0
448	20230602	144900	35553500	417500	417500	417500	417500	0
449	20230602	144800	35553500	417500	417500	417500	417500	0
450	20230602	144700	35553500	417500	417500	417500	417500	0
451	20230602	144600	35553500	417500	417500	417500	417500	0
452	20230602	144500	35553500	417500	417500	417500	417500	0
453	20230602	144400	35553500	417500	417500	417500	417500	0
454	20230602	144300	35553500	417500	417500	417500	417500	0
455	20230602	144200	35553500	417500	417500	417500	417500	0
456	20230602	144100	35553500	417500	417500	417500	417500	0
457	20230602	144000	35553500	417500	417500	417500	417500	0
458	20230602	143900	35553500	417500	417500	417500	417500	0
459	20230602	143800	35553500	417500	417500	417500	417500	0
460	20230602	143700	35553500	417500	417500	417500	417500	0
461	20230602	143600	35553500	417500	417500	417500	417500	0
462	20230602	143500	35553500	417500	417500	417500	417500	0
463	20230602	143400	35553500	417500	417500	417500	417500	0
464	20230602	143300	35553500	417500	417500	417500	417500	0
465	20230602	143200	35553500	417500	417500	417500	417500	0
466	20230602	143100	35553500	417500	417500	417500	417500	1
467	20230602	143000	35136000	417500	417500	417500	417500	1
468	20230602	142900	34718500	417500	417500	417500	417500	0
469	20230602	142800	34718500	417500	417500	417500	417500	0
470	20230602	142700	34718500	417500	417500	417500	417500	0
471	20230602	142600	34718500	417500	417500	417500	417500	0
472	20230602	142500	34718500	417500	417500	417500	417500	0
473	20230602	142400	34718500	417500	417500	417500	417500	1
474	20230602	142300	34301000	418000	418000	418000	418000	0
475	20230602	142200	34301000	418000	418000	418000	418000	0
476	20230602	142100	34301000	418000	418000	418000	418000	0
477	20230602	142000	34301000	418000	418000	418000	418000	0
478	20230602	141900	34301000	418000	418000	418000	418000	0
479	20230602	141800	34301000	418000	418000	418000	418000	0
480	20230602	141700	34301000	418000	418000	418000	418000	0
481	20230602	141600	34301000	418000	418000	418000	418000	0
482	20230602	141500	34301000	418000	418000	418000	418000	0
483	20230602	141400	34301000	418000	418000	418000	418000	0
484	20230602	141300	34301000	418000	418000	418000	418000	0
485	20230602	141200	34301000	418000	418000	418000	418000	0
486	20230602	141100	34301000	418000	418000	418000	418000	0
487	20230602	141000	34301000	418000	418000	418000	418000	0
488	20230602	140900	34301000	418000	418000	418000	418000	0
489	20230602	140800	34301000	418000	418000	418000	418000	0
490	20230602	140700	34301000	418000	418000	418000	418000	0
491	20230602	140600	34301000	418000	418000	418000	418000	3
492	20230602	140500	33047000	418000	418000	418000	418000	0
493	20230602	140400	33047000	418000	418000	418000	418000	0
494	20230602	140300	33047000	418000	418000	418000	418000	0
495	20230602	140200	33047000	418000	418000	418000	418000	0
496	20230602	140100	33047000	418000	418000	418000	418000	0
497	20230602	140000	33047000	418000	418000	418000	418000	0
498	20230602	135900	33047000	418000	418000	418000	418000	0
499	20230602	135800	33047000	418000	418000	418000	418000	0
500	20230602	135700	33047000	418000	418000	418000	418000	1
501	20230602	135600	32629000	418000	418000	418000	418000	0
502	20230602	135500	32629000	418000	418000	418000	418000	0
503	20230602	135400	32629000	418000	418000	418000	418000	0
504	20230602	135300	32629000	418000	418000	418000	418000	0
505	20230602	135200	32629000	418000	418000	418000	418000	0
506	20230602	135100	32629000	418000	418000	418000	418000	0
507	20230602	135000	32629000	418000	418000	418000	418000	0
508	20230602	134900	32629000	418000	418000	418000	418000	2
509	20230602	134800	31793000	418500	418500	418500	418500	0
510	20230602	134700	31793000	418500	418500	418500	418500	0
511	20230602	134600	31793000	418500	418500	418500	418500	0
512	20230602	134500	31793000	418500	418500	418500	418500	0
513	20230602	134400	31793000	418500	418500	418500	418500	0
514	20230602	134300	31793000	418500	418500	418500	418500	0
515	20230602	134200	31793000	418500	418500	418500	418500	0
516	20230602	134100	31793000	418500	418500	418500	418500	0
517	20230602	134000	31793000	418500	418500	418500	418500	0
518	20230602	133900	31793000	418500	418500	418500	418500	0
519	20230602	133800	31793000	418500	418500	418500	418500	0
520	20230602	133700	31793000	418500	418500	418500	418500	0
521	20230602	133600	31793000	418500	418500	418500	418500	0
522	20230602	133500	31793000	418500	418500	418500	418500	0
523	20230602	133400	31793000	418500	418500	418500	418500	0
524	20230602	133300	31793000	418500	418500	418500	418500	0
525	20230602	133200	31793000	418500	418500	418500	418500	0
526	20230602	133100	31793000	418500	418500	418500	418500	0
527	20230602	133000	31793000	418500	418500	418500	418500	0
528	20230602	132900	31793000	418500	418500	418500	418500	0
529	20230602	132800	31793000	418500	418500	418500	418500	0
530	20230602	132700	31793000	418500	418500	418500	418500	0
531	20230602	132600	31793000	418500	418500	418500	418500	0
532	20230602	132500	31793000	418500	418500	418500	418500	0
533	20230602	132400	31793000	418500	418500	418500	418500	0
534	20230602	132300	31793000	418500	418500	418500	418500	0
535	20230602	132200	31793000	418500	418500	418500	418500	0
536	20230602	132100	31793000	418500	418500	418500	418500	0
537	20230602	132000	31793000	418500	418500	418500	418500	0
538	20230602	131900	31793000	418500	418500	418500	418500	0
539	20230602	131800	31793000	418500	418500	418500	418500	0
540	20230602	131700	31793000	418500	418500	418500	418500	0
541	20230602	131600	31793000	418500	418500	418500	418500	0
542	20230602	131500	31793000	418500	418500	418500	418500	1
543	20230602	131400	31374500	418500	418000	418500	418000	2
544	20230602	131300	30538000	418000	418000	418000	418000	0
545	20230602	131200	30538000	418000	418000	418000	418000	0
546	20230602	131100	30538000	418000	418000	418000	418000	0
547	20230602	131000	30538000	418000	418000	418000	418000	0
548	20230602	130900	30538000	418000	418000	418000	418000	0
549	20230602	130800	30538000	418000	418000	418000	418000	0
550	20230602	130700	30538000	418000	418000	418000	418000	0
551	20230602	130600	30538000	418000	418000	418000	418000	0
552	20230602	130500	30538000	418000	418000	418000	418000	0
553	20230602	130400	30538000	418000	418000	418000	418000	0
554	20230602	130300	30538000	418000	418000	418000	418000	0
555	20230602	130200	30538000	418000	418000	418000	418000	0
556	20230602	130100	30538000	418000	418000	418000	418000	0
557	20230602	130000	30538000	418000	418000	418000	418000	1
558	20230602	125900	30120000	417500	417500	417500	417500	0
559	20230602	125800	30120000	417500	417500	417500	417500	0
560	20230602	125700	30120000	417500	417500	417500	417500	0
561	20230602	125600	30120000	417500	417500	417500	417500	0
562	20230602	125500	30120000	417500	417500	417500	417500	0
563	20230602	125400	30120000	417500	417500	417500	417500	0
564	20230602	125300	30120000	417500	417500	417500	417500	0
565	20230602	125200	30120000	417500	417500	417500	417500	1
566	20230602	125100	29702500	417500	417500	417500	417500	0
567	20230602	125000	29702500	417500	417500	417500	417500	0
568	20230602	124900	29702500	417500	417500	417500	417500	0
569	20230602	124800	29702500	417500	417500	417500	417500	0
570	20230602	124700	29702500	417500	417500	417500	417500	0
571	20230602	124600	29702500	417500	417500	417500	417500	0
572	20230602	124500	29702500	417500	417500	417500	417500	0
573	20230602	124400	29702500	417500	417500	417500	417500	0
574	20230602	124300	29702500	417500	417500	417500	417500	0
575	20230602	124200	29702500	417500	417500	417500	417500	0
576	20230602	124100	29702500	417500	417500	417500	417500	0
577	20230602	124000	29702500	417500	417500	417500	417500	0
578	20230602	123900	29702500	417500	417500	417500	417500	1
579	20230602	123800	29285000	417500	417500	417500	417500	0
580	20230602	123700	29285000	417500	417500	417500	417500	0
581	20230602	123600	29285000	417500	417500	417500	417500	0
582	20230602	123500	29285000	417500	417500	417500	417500	0
583	20230602	123400	29285000	417500	417500	417500	417500	0
584	20230602	123300	29285000	417500	417500	417500	417500	0
585	20230602	123200	29285000	417500	417500	417500	417500	0
586	20230602	123100	29285000	417500	417500	417500	417500	0
587	20230602	123000	29285000	417500	417500	417500	417500	0
588	20230602	122900	29285000	417500	417500	417500	417500	0
589	20230602	122800	29285000	417500	417500	417500	417500	0
590	20230602	122700	29285000	417500	417500	417500	417500	0
591	20230602	122600	29285000	417500	417500	417500	417500	0
592	20230602	122500	29285000	417500	417500	417500	417500	0
593	20230602	122400	29285000	417500	417500	417500	417500	0
594	20230602	122300	29285000	417500	417500	417500	417500	0
595	20230602	122200	29285000	417500	417500	417500	417500	0
596	20230602	122100	29285000	417500	417500	417500	417500	0
597	20230602	122000	29285000	417500	417500	417500	417500	0
598	20230602	121900	29285000	417500	417500	417500	417500	0
599	20230602	121800	29285000	417500	417500	417500	417500	0
600	20230602	121700	29285000	417500	417500	417500	417500	0
601	20230602	121600	29285000	417500	417500	417500	417500	0
602	20230602	121500	29285000	417500	417500	417500	417500	0
603	20230602	121400	29285000	417500	417500	417500	417500	0
604	20230602	121300	29285000	417500	417500	417500	417500	0
605	20230602	121200	29285000	417500	417500	417500	417500	0
606	20230602	121100	29285000	417500	417500	417500	417500	0
607	20230602	121000	29285000	417500	417500	417500	417500	0
608	20230602	120900	29285000	417500	417500	417500	417500	0
609	20230602	120800	29285000	417500	417500	417500	417500	0
610	20230602	120700	29285000	417500	417500	417500	417500	0
611	20230602	120600	29285000	417500	417500	417500	417500	0
612	20230602	120500	29285000	417500	417500	417500	417500	0
613	20230602	120400	29285000	417500	417500	417500	417500	3
614	20230602	120300	28032500	418000	418000	418000	418000	1
615	20230602	120200	27614500	417000	417000	417000	417000	0
616	20230602	120100	27614500	417000	417000	417000	417000	0
617	20230602	120000	27614500	417000	417000	417000	417000	0
618	20230602	115900	27614500	417000	417000	417000	417000	0
619	20230602	115800	27614500	417000	417000	417000	417000	0
620	20230602	115700	27614500	417000	417000	417000	417000	0
621	20230602	115600	27614500	417000	417000	417000	417000	0
622	20230602	115500	27614500	417000	417000	417000	417000	0
623	20230602	115400	27614500	417000	417000	417000	417000	0
624	20230602	115300	27614500	417000	417000	417000	417000	0
625	20230602	115200	27614500	417000	417000	417000	417000	0
626	20230602	115100	27614500	417000	417000	417000	417000	0
627	20230602	115000	27614500	417000	417000	417000	417000	0
628	20230602	114900	27614500	417000	417000	417000	417000	0
629	20230602	114800	27614500	417000	417000	417000	417000	0
630	20230602	114700	27614500	417000	417000	417000	417000	0
631	20230602	114600	27614500	417000	417000	417000	417000	0
632	20230602	114500	27614500	417000	417000	417000	417000	0
633	20230602	114400	27614500	417000	417000	417000	417000	0
634	20230602	114300	27614500	417000	417000	417000	417000	10
635	20230602	114200	23444500	417000	417000	417000	417000	0
636	20230602	114100	23444500	417000	417000	417000	417000	0
637	20230602	114000	23444500	417000	417000	417000	417000	0
638	20230602	113900	23444500	417000	417000	417000	417000	0
639	20230602	113800	23444500	417000	417000	417000	417000	0
640	20230602	113700	23444500	417000	417000	417000	417000	0
641	20230602	113600	23444500	417000	417000	417000	417000	0
642	20230602	113500	23444500	417000	417000	417000	417000	2
643	20230602	113400	22610500	417000	417000	417000	417000	0
644	20230602	113300	22610500	417000	417000	417000	417000	0
645	20230602	113200	22610500	417000	417000	417000	417000	0
646	20230602	113100	22610500	417000	417000	417000	417000	0
647	20230602	113000	22610500	417000	417000	417000	417000	0
648	20230602	112900	22610500	417000	417000	417000	417000	1
649	20230602	112800	22193500	417500	417500	417500	417500	0
650	20230602	112700	22193500	417500	417500	417500	417500	0
651	20230602	112600	22193500	417500	417500	417500	417500	0
652	20230602	112500	22193500	417500	417500	417500	417500	0
653	20230602	112400	22193500	417500	417500	417500	417500	0
654	20230602	112300	22193500	417500	417500	417500	417500	4
655	20230602	112200	20523500	418000	418000	418000	418000	0
656	20230602	112100	20523500	418000	418000	418000	418000	1
657	20230602	112000	20105500	418500	418500	418500	418500	0
658	20230602	111900	20105500	418500	418500	418500	418500	0
659	20230602	111800	20105500	418500	418500	418500	418500	0
660	20230602	111700	20105500	418500	418500	418500	418500	1
661	20230602	111600	19687000	418500	418500	418500	418500	0
662	20230602	111500	19687000	418500	418500	418500	418500	0
663	20230602	111400	19687000	418500	418500	418500	418500	0
664	20230602	111300	19687000	418500	418500	418500	418500	0
665	20230602	111200	19687000	418500	418500	418500	418500	0
666	20230602	111100	19687000	418500	418500	418500	418500	0
667	20230602	111000	19687000	418500	418500	418500	418500	0
668	20230602	110900	19687000	418500	418500	418500	418500	0
669	20230602	110800	19687000	418500	418500	418500	418500	0
670	20230602	110700	19687000	418500	418500	418500	418500	0
671	20230602	110600	19687000	418500	418500	418500	418500	0
672	20230602	110500	19687000	418500	418500	418500	418500	0
673	20230602	110400	19687000	418500	418500	418500	418500	0
674	20230602	110300	19687000	418500	418500	418500	418500	0
675	20230602	110200	19687000	418500	418500	418500	418500	0
676	20230602	110100	19687000	418500	418500	418500	418500	0
677	20230602	110000	19687000	418500	418500	418500	418500	1
678	20230602	105900	19268500	418000	418000	418000	418000	0
679	20230602	105800	19268500	418000	418000	418000	418000	1
680	20230602	105700	18850500	417000	417000	417000	417000	0
681	20230602	105600	18850500	417000	417000	417000	417000	0
682	20230602	105500	18850500	417000	417000	417000	417000	0
683	20230602	105400	18850500	417000	417000	417000	417000	1
684	20230602	105300	18433500	417500	417500	417500	417500	0
685	20230602	105200	18433500	417500	417500	417500	417500	0
686	20230602	105100	18433500	417500	417500	417500	417500	0
687	20230602	105000	18433500	417500	417500	417500	417500	0
688	20230602	104900	18433500	417500	417500	417500	417500	0
689	20230602	104800	18433500	417500	417500	417500	417500	0
690	20230602	104700	18433500	417500	417500	417500	417500	0
691	20230602	104600	18433500	417500	418000	418000	417500	15
692	20230602	104500	12170000	418000	418000	418000	418000	0
693	20230602	104400	12170000	418000	418000	418000	418000	0
694	20230602	104300	12170000	418000	418000	418000	418000	0
695	20230602	104200	12170000	418000	418000	418000	418000	0
696	20230602	104100	12170000	418000	418000	418000	418000	0
697	20230602	104000	12170000	418000	418000	418000	418000	0
698	20230602	103900	12170000	418000	418000	418000	418000	0
699	20230602	103800	12170000	418000	418000	418000	418000	0
700	20230602	103700	12170000	418000	418000	418000	418000	0
701	20230602	103600	12170000	418000	418000	418000	418000	0
702	20230602	103500	12170000	418000	418000	418000	418000	0
703	20230602	103400	12170000	418000	418000	418000	418000	0
704	20230602	103300	12170000	418000	418000	418000	418000	0
705	20230602	103200	12170000	418000	418000	418000	418000	0
706	20230602	103100	12170000	418000	418000	418000	418000	0
707	20230602	103000	12170000	418000	418000	418000	418000	0
708	20230602	102900	12170000	418000	418000	418000	418000	0
709	20230602	102800	12170000	418000	418000	418000	418000	0
710	20230602	102700	12170000	418000	418000	418000	418000	10
711	20230602	102600	7990000	418500	418500	418500	418500	0
712	20230602	102500	7990000	418500	418500	418500	418500	0
713	20230602	102400	7990000	418500	418500	418500	418500	0
714	20230602	102300	7990000	418500	418500	418500	418500	0
715	20230602	102200	7990000	418500	418500	418500	418500	0
716	20230602	102100	7990000	418500	418500	418500	418500	1
717	20230602	102000	7571500	418000	418000	418000	418000	0
718	20230602	101900	7571500	418000	418000	418000	418000	1
719	20230602	101800	7153500	419000	419000	419000	419000	0
720	20230602	101700	7153500	419000	419000	419000	419000	0
721	20230602	101600	7153500	419000	419000	419000	419000	0
722	20230602	101500	7153500	419000	419000	419000	419000	0
723	20230602	101400	7153500	419000	419000	419000	419000	0
724	20230602	101300	7153500	419000	419000	419000	419000	0
725	20230602	101200	7153500	419000	419000	419000	419000	0
726	20230602	101100	7153500	419000	419000	419000	419000	0
727	20230602	101000	7153500	419000	419000	419000	419000	1
728	20230602	100900	6734500	417500	417500	417500	417500	0
729	20230602	100800	6734500	417500	417500	417500	417500	0
730	20230602	100700	6734500	417500	417500	417500	417500	0
731	20230602	100600	6734500	417500	417500	417500	417500	0
732	20230602	100500	6734500	417500	417500	417500	417500	0
733	20230602	100400	6734500	417500	417500	417500	417500	0
734	20230602	100300	6734500	417500	417500	417500	417500	0
735	20230602	100200	6734500	417500	417500	417500	417500	0
736	20230602	100100	6734500	417500	417500	417500	417500	0
737	20230602	100000	6734500	417500	417500	417500	417500	0
738	20230602	095900	6734500	417500	417500	417500	417500	0
739	20230602	095800	6734500	417500	417500	417500	417500	0
740	20230602	095700	6734500	417500	417500	417500	417500	0
741	20230602	095600	6734500	417500	417500	417500	417500	0
742	20230602	095500	6734500	417500	417500	417500	417500	0
743	20230602	095400	6734500	417500	417500	417500	417500	0
744	20230602	095300	6734500	417500	417500	417500	417500	0
745	20230602	095200	6734500	417500	417500	417500	417500	0
746	20230602	095100	6734500	417500	417500	417500	417500	0
747	20230602	095000	6734500	417500	417500	417500	417500	0
748	20230602	094900	6734500	417500	417500	417500	417500	0
749	20230602	094800	6734500	417500	417500	417500	417500	0
750	20230602	094700	6734500	417500	417500	417500	417500	0
751	20230602	094600	6734500	417500	417500	417500	417500	0
752	20230602	094500	6734500	417500	417500	417500	417500	0
753	20230602	094400	6734500	417500	417500	417500	417500	1
754	20230602	094300	6317000	417500	417500	417500	417500	0
755	20230602	094200	6317000	417500	417500	417500	417500	0
756	20230602	094100	6317000	417500	417500	417500	417500	0
757	20230602	094000	6317000	417500	417500	417500	417500	0
758	20230602	093900	6317000	417500	418000	418000	417500	2
759	20230602	093800	5481500	424000	424000	424000	424000	0
760	20230602	093700	5481500	424000	424000	424000	424000	0
761	20230602	093600	5481500	424000	424000	424000	424000	0
762	20230602	093500	5481500	424000	424000	424000	424000	0
763	20230602	093400	5481500	424000	423500	424000	423500	5
764	20230602	093300	3362000	424000	424000	424000	424000	0
765	20230602	093200	3362000	424000	424000	424000	424000	0
766	20230602	093100	3362000	424000	424000	424000	424000	0
767	20230602	093000	3362000	424000	424000	424000	424000	0
768	20230602	092900	3362000	424000	424000	424000	424000	0
769	20230602	092800	3362000	424000	424000	424000	424000	0
770	20230602	092700	3362000	424000	424000	424000	424000	0
771	20230602	092600	3362000	424000	424000	424000	424000	0
772	20230602	092500	3362000	424000	421000	424000	421000	5
773	20230602	092400	1250500	416500	416500	416500	416500	0
774	20230602	092300	1250500	416500	416500	416500	416500	0
775	20230602	092200	1250500	416500	416500	416500	416500	0
776	20230602	092100	1250500	416500	416500	416500	416500	0
777	20230602	092000	1250500	416500	416500	416500	416500	0
778	20230602	091900	1250500	416500	416500	416500	416500	0
779	20230602	091800	1250500	416500	416500	416500	416500	0
780	20230602	091700	1250500	416500	416500	416500	416500	0
781	20230602	091600	1250500	416500	416500	416500	416500	0
782	20230602	091500	1250500	416500	416500	416500	416500	0
783	20230602	091400	1250500	416500	416500	416500	416500	0
784	20230602	091300	1250500	416500	416500	416500	416500	0
785	20230602	091200	1250500	416500	416500	416500	416500	0
786	20230602	091100	1250500	416500	416500	416500	416500	0
787	20230602	091000	1250500	416500	416500	416500	416500	1
788	20230602	090900	834000	417000	417000	417000	417000	2
789	20230602	090800	0	420000	420000	420000	420000	0
790	20230602	090700	0	420000	420000	420000	420000	0
791	20230602	090600	0	420000	420000	420000	420000	0
792	20230602	090500	0	420000	420000	420000	420000	0
793	20230602	090400	0	420000	420000	420000	420000	0
794	20230602	090300	0	420000	420000	420000	420000	0
795	20230602	090200	0	420000	420000	420000	420000	0
796	20230602	090100	0	420000	420000	420000	420000	0
797	20230602	090000	0	420000	420000	420000	420000	0