KissMeData/001460/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	203600	39713000	417000	417000	417000	417000	6
3	20230607	203500	39713000	417000	417000	417000	417000	0
4	20230607	203400	39713000	417000	417000	417000	417000	0
5	20230607	203300	39713000	417000	417000	417000	417000	0
6	20230607	203200	39713000	417000	417000	417000	417000	0
7	20230607	203100	39713000	417000	417000	417000	417000	0
8	20230607	203000	39713000	417000	417000	417000	417000	0
9	20230607	202900	39713000	417000	417000	417000	417000	0
10	20230607	202800	39713000	417000	417000	417000	417000	0
11	20230607	202700	39713000	417000	417000	417000	417000	0
12	20230607	202600	39713000	417000	417000	417000	417000	0
13	20230607	202500	39713000	417000	417000	417000	417000	0
14	20230607	202400	39713000	417000	417000	417000	417000	0
15	20230607	202300	39713000	417000	417000	417000	417000	0
16	20230607	202200	39713000	417000	417000	417000	417000	0
17	20230607	202100	39713000	417000	417000	417000	417000	0
18	20230607	202000	39713000	417000	417000	417000	417000	0
19	20230607	201900	39713000	417000	417000	417000	417000	0
20	20230607	201800	39713000	417000	417000	417000	417000	0
21	20230607	201700	39713000	417000	417000	417000	417000	0
22	20230607	201600	39713000	417000	417000	417000	417000	0
23	20230607	201500	39713000	417000	417000	417000	417000	0
24	20230607	201400	39713000	417000	417000	417000	417000	0
25	20230607	201300	39713000	417000	417000	417000	417000	0
26	20230607	201200	39713000	417000	417000	417000	417000	0
27	20230607	201100	39713000	417000	417000	417000	417000	0
28	20230607	201000	39713000	417000	417000	417000	417000	0
29	20230607	200900	39713000	417000	417000	417000	417000	0
30	20230607	200800	39713000	417000	417000	417000	417000	0
31	20230607	200700	39713000	417000	417000	417000	417000	0
32	20230607	200600	39713000	417000	417000	417000	417000	6
33	20230607	200500	39713000	417000	417000	417000	417000	0
34	20230607	200400	39713000	417000	417000	417000	417000	0
35	20230607	200300	39713000	417000	417000	417000	417000	0
36	20230607	200200	39713000	417000	417000	417000	417000	0
37	20230607	200100	39713000	417000	417000	417000	417000	0
38	20230607	200000	39713000	417000	417000	417000	417000	0
39	20230607	195900	39713000	417000	417000	417000	417000	0
40	20230607	195800	39713000	417000	417000	417000	417000	0
41	20230607	195700	39713000	417000	417000	417000	417000	0
42	20230607	195600	39713000	417000	417000	417000	417000	0
43	20230607	195500	39713000	417000	417000	417000	417000	0
44	20230607	195400	39713000	417000	417000	417000	417000	0
45	20230607	195300	39713000	417000	417000	417000	417000	0
46	20230607	195200	39713000	417000	417000	417000	417000	0
47	20230607	195100	39713000	417000	417000	417000	417000	0
48	20230607	195000	39713000	417000	417000	417000	417000	0
49	20230607	194900	39713000	417000	417000	417000	417000	0
50	20230607	194800	39713000	417000	417000	417000	417000	0
51	20230607	194700	39713000	417000	417000	417000	417000	0
52	20230607	194600	39713000	417000	417000	417000	417000	0
53	20230607	194500	39713000	417000	417000	417000	417000	0
54	20230607	194400	39713000	417000	417000	417000	417000	0
55	20230607	194300	39713000	417000	417000	417000	417000	0
56	20230607	194200	39713000	417000	417000	417000	417000	0
57	20230607	194100	39713000	417000	417000	417000	417000	0
58	20230607	194000	39713000	417000	417000	417000	417000	0
59	20230607	193900	39713000	417000	417000	417000	417000	0
60	20230607	193800	39713000	417000	417000	417000	417000	0
61	20230607	193700	39713000	417000	417000	417000	417000	0
62	20230607	193600	39713000	417000	417000	417000	417000	6
63	20230607	193500	39713000	417000	417000	417000	417000	0
64	20230607	193400	39713000	417000	417000	417000	417000	0
65	20230607	193300	39713000	417000	417000	417000	417000	0
66	20230607	193200	39713000	417000	417000	417000	417000	0
67	20230607	193100	39713000	417000	417000	417000	417000	0
68	20230607	193000	39713000	417000	417000	417000	417000	0
69	20230607	192900	39713000	417000	417000	417000	417000	0
70	20230607	192800	39713000	417000	417000	417000	417000	0
71	20230607	192700	39713000	417000	417000	417000	417000	0
72	20230607	192600	39713000	417000	417000	417000	417000	0
73	20230607	192500	39713000	417000	417000	417000	417000	0
74	20230607	192400	39713000	417000	417000	417000	417000	0
75	20230607	192300	39713000	417000	417000	417000	417000	0
76	20230607	192200	39713000	417000	417000	417000	417000	0
77	20230607	192100	39713000	417000	417000	417000	417000	0
78	20230607	192000	39713000	417000	417000	417000	417000	0
79	20230607	191900	39713000	417000	417000	417000	417000	0
80	20230607	191800	39713000	417000	417000	417000	417000	0
81	20230607	191700	39713000	417000	417000	417000	417000	0
82	20230607	191600	39713000	417000	417000	417000	417000	0
83	20230607	191500	39713000	417000	417000	417000	417000	0
84	20230607	191400	39713000	417000	417000	417000	417000	0
85	20230607	191300	39713000	417000	417000	417000	417000	0
86	20230607	191200	39713000	417000	417000	417000	417000	0
87	20230607	191100	39713000	417000	417000	417000	417000	0
88	20230607	191000	39713000	417000	417000	417000	417000	0
89	20230607	190900	39713000	417000	417000	417000	417000	0
90	20230607	190800	39713000	417000	417000	417000	417000	0
91	20230607	190700	39713000	417000	417000	417000	417000	0
92	20230607	190600	39713000	417000	417000	417000	417000	6
93	20230607	190500	39713000	417000	417000	417000	417000	0
94	20230607	190400	39713000	417000	417000	417000	417000	0
95	20230607	190300	39713000	417000	417000	417000	417000	0
96	20230607	190200	39713000	417000	417000	417000	417000	0
97	20230607	190100	39713000	417000	417000	417000	417000	0
98	20230607	190000	39713000	417000	417000	417000	417000	0
99	20230607	185900	39713000	417000	417000	417000	417000	0
100	20230607	185800	39713000	417000	417000	417000	417000	0
101	20230607	185700	39713000	417000	417000	417000	417000	0
102	20230607	185600	39713000	417000	417000	417000	417000	0
103	20230607	185500	39713000	417000	417000	417000	417000	0
104	20230607	185400	39713000	417000	417000	417000	417000	0
105	20230607	185300	39713000	417000	417000	417000	417000	0
106	20230607	185200	39713000	417000	417000	417000	417000	0
107	20230607	185100	39713000	417000	417000	417000	417000	0
108	20230607	185000	39713000	417000	417000	417000	417000	0
109	20230607	184900	39713000	417000	417000	417000	417000	0
110	20230607	184800	39713000	417000	417000	417000	417000	0
111	20230607	184700	39713000	417000	417000	417000	417000	0
112	20230607	184600	39713000	417000	417000	417000	417000	0
113	20230607	184500	39713000	417000	417000	417000	417000	0
114	20230607	184400	39713000	417000	417000	417000	417000	0
115	20230607	184300	39713000	417000	417000	417000	417000	0
116	20230607	184200	39713000	417000	417000	417000	417000	0
117	20230607	184100	39713000	417000	417000	417000	417000	0
118	20230607	184000	39713000	417000	417000	417000	417000	0
119	20230607	183900	39713000	417000	417000	417000	417000	0
120	20230607	183800	39713000	417000	417000	417000	417000	0
121	20230607	183700	39713000	417000	417000	417000	417000	0
122	20230607	183600	39713000	417000	417000	417000	417000	6
123	20230607	183500	39713000	417000	417000	417000	417000	0
124	20230607	183400	39713000	417000	417000	417000	417000	0
125	20230607	183300	39713000	417000	417000	417000	417000	0
126	20230607	183200	39713000	417000	417000	417000	417000	0
127	20230607	183100	39713000	417000	417000	417000	417000	0
128	20230607	183000	39713000	417000	417000	417000	417000	0
129	20230607	182900	39713000	417000	417000	417000	417000	0
130	20230607	182800	39713000	417000	417000	417000	417000	0
131	20230607	182700	39713000	417000	417000	417000	417000	0
132	20230607	182600	39713000	417000	417000	417000	417000	0
133	20230607	182500	39713000	417000	417000	417000	417000	0
134	20230607	182400	39713000	417000	417000	417000	417000	0
135	20230607	182300	39713000	417000	417000	417000	417000	0
136	20230607	182200	39713000	417000	417000	417000	417000	0
137	20230607	182100	39713000	417000	417000	417000	417000	0
138	20230607	182000	39713000	417000	417000	417000	417000	0
139	20230607	181900	39713000	417000	417000	417000	417000	0
140	20230607	181800	39713000	417000	417000	417000	417000	0
141	20230607	181700	39713000	417000	417000	417000	417000	0
142	20230607	181600	39713000	417000	417000	417000	417000	0
143	20230607	181500	39713000	417000	417000	417000	417000	0
144	20230607	181400	39713000	417000	417000	417000	417000	0
145	20230607	181300	39713000	417000	417000	417000	417000	0
146	20230607	181200	39713000	417000	417000	417000	417000	0
147	20230607	181100	39713000	417000	417000	417000	417000	0
148	20230607	181000	39713000	417000	417000	417000	417000	0
149	20230607	180900	39713000	417000	417000	417000	417000	0
150	20230607	180800	39713000	417000	417000	417000	417000	0
151	20230607	180700	39713000	417000	417000	417000	417000	0
152	20230607	180600	39713000	417000	417000	417000	417000	6
153	20230607	180500	39713000	417000	417000	417000	417000	0
154	20230607	180400	39713000	417000	417000	417000	417000	0
155	20230607	180300	39713000	417000	417000	417000	417000	0
156	20230607	180200	39713000	417000	417000	417000	417000	0
157	20230607	180100	39713000	417000	417000	417000	417000	0
158	20230607	180000	39713000	417000	417000	417000	417000	0
159	20230607	175900	39713000	417000	417000	417000	417000	0
160	20230607	175800	39713000	417000	417000	417000	417000	0
161	20230607	175700	39713000	417000	417000	417000	417000	0
162	20230607	175600	39713000	417000	417000	417000	417000	0
163	20230607	175500	39713000	417000	417000	417000	417000	0
164	20230607	175400	39713000	417000	417000	417000	417000	0
165	20230607	175300	39713000	417000	417000	417000	417000	0
166	20230607	175200	39713000	417000	417000	417000	417000	0
167	20230607	175100	39713000	417000	417000	417000	417000	0
168	20230607	175000	39713000	417000	417000	417000	417000	0
169	20230607	174900	39713000	417000	417000	417000	417000	0
170	20230607	174800	39713000	417000	417000	417000	417000	0
171	20230607	174700	39713000	417000	417000	417000	417000	0
172	20230607	174600	39713000	417000	417000	417000	417000	0
173	20230607	174500	39713000	417000	417000	417000	417000	0
174	20230607	174400	39713000	417000	417000	417000	417000	0
175	20230607	174300	39713000	417000	417000	417000	417000	0
176	20230607	174200	39713000	417000	417000	417000	417000	0
177	20230607	174100	39713000	417000	417000	417000	417000	0
178	20230607	174000	39713000	417000	417000	417000	417000	0
179	20230607	173900	39713000	417000	417000	417000	417000	0
180	20230607	173800	39713000	417000	417000	417000	417000	0
181	20230607	173700	39713000	417000	417000	417000	417000	0
182	20230607	173600	39713000	417000	417000	417000	417000	6
183	20230607	173500	39713000	417000	417000	417000	417000	0
184	20230607	173400	39713000	417000	417000	417000	417000	0
185	20230607	173300	39713000	417000	417000	417000	417000	0
186	20230607	173200	39713000	417000	417000	417000	417000	0
187	20230607	173100	39713000	417000	417000	417000	417000	0
188	20230607	173000	39713000	417000	417000	417000	417000	0
189	20230607	172900	39713000	417000	417000	417000	417000	0
190	20230607	172800	39713000	417000	417000	417000	417000	0
191	20230607	172700	39713000	417000	417000	417000	417000	0
192	20230607	172600	39713000	417000	417000	417000	417000	0
193	20230607	172500	39713000	417000	417000	417000	417000	0
194	20230607	172400	39713000	417000	417000	417000	417000	0
195	20230607	172300	39713000	417000	417000	417000	417000	0
196	20230607	172200	39713000	417000	417000	417000	417000	0
197	20230607	172100	39713000	417000	417000	417000	417000	0
198	20230607	172000	39713000	417000	417000	417000	417000	0
199	20230607	171900	39713000	417000	417000	417000	417000	0
200	20230607	171800	39713000	417000	417000	417000	417000	0
201	20230607	171700	39713000	417000	417000	417000	417000	0
202	20230607	171600	39713000	417000	417000	417000	417000	0
203	20230607	171500	39713000	417000	417000	417000	417000	0
204	20230607	171400	39713000	417000	417000	417000	417000	0
205	20230607	171300	39713000	417000	417000	417000	417000	0
206	20230607	171200	39713000	417000	417000	417000	417000	0
207	20230607	171100	39713000	417000	417000	417000	417000	0
208	20230607	171000	39713000	417000	417000	417000	417000	0
209	20230607	170900	39713000	417000	417000	417000	417000	0
210	20230607	170800	39713000	417000	417000	417000	417000	0
211	20230607	170700	39713000	417000	417000	417000	417000	0
212	20230607	170600	39713000	417000	417000	417000	417000	6
213	20230607	170500	39713000	417000	417000	417000	417000	0
214	20230607	170400	39713000	417000	417000	417000	417000	0
215	20230607	170300	39713000	417000	417000	417000	417000	0
216	20230607	170200	39713000	417000	417000	417000	417000	0
217	20230607	170100	39713000	417000	417000	417000	417000	0
218	20230607	170000	39713000	417000	417000	417000	417000	0
219	20230607	165900	39713000	417000	417000	417000	417000	0
220	20230607	165800	39713000	417000	417000	417000	417000	0
221	20230607	165700	39713000	417000	417000	417000	417000	0
222	20230607	165600	39713000	417000	417000	417000	417000	0
223	20230607	165500	39713000	417000	417000	417000	417000	0
224	20230607	165400	39713000	417000	417000	417000	417000	0
225	20230607	165300	39713000	417000	417000	417000	417000	0
226	20230607	165200	39713000	417000	417000	417000	417000	0
227	20230607	165100	39713000	417000	417000	417000	417000	0
228	20230607	165000	39713000	417000	417000	417000	417000	0
229	20230607	164900	39713000	417000	417000	417000	417000	0
230	20230607	164800	39713000	417000	417000	417000	417000	0
231	20230607	164700	39713000	417000	417000	417000	417000	0
232	20230607	164600	39713000	417000	417000	417000	417000	0
233	20230607	164500	39713000	417000	417000	417000	417000	0
234	20230607	164400	39713000	417000	417000	417000	417000	0
235	20230607	164300	39713000	417000	417000	417000	417000	0
236	20230607	164200	39713000	417000	417000	417000	417000	0
237	20230607	164100	39713000	417000	417000	417000	417000	0
238	20230607	164000	39713000	417000	417000	417000	417000	0
239	20230607	163900	39713000	417000	417000	417000	417000	0
240	20230607	163800	39713000	417000	417000	417000	417000	0
241	20230607	163700	39713000	417000	417000	417000	417000	0
242	20230607	163600	39713000	417000	417000	417000	417000	6
243	20230607	163500	39713000	417000	417000	417000	417000	0
244	20230607	163400	39713000	417000	417000	417000	417000	0
245	20230607	163300	39713000	417000	417000	417000	417000	0
246	20230607	163200	39713000	417000	417000	417000	417000	0
247	20230607	163100	39713000	417000	417000	417000	417000	0
248	20230607	163000	39713000	417000	417000	417000	417000	0
249	20230607	162900	39713000	417000	417000	417000	417000	0
250	20230607	162800	39713000	417000	417000	417000	417000	0
251	20230607	162700	39713000	417000	417000	417000	417000	0
252	20230607	162600	39713000	417000	417000	417000	417000	0
253	20230607	162500	39713000	417000	417000	417000	417000	0
254	20230607	162400	39713000	417000	417000	417000	417000	0
255	20230607	162300	39713000	417000	417000	417000	417000	0
256	20230607	162200	39713000	417000	417000	417000	417000	0
257	20230607	162100	39713000	417000	417000	417000	417000	0
258	20230607	162000	39713000	417000	417000	417000	417000	0
259	20230607	161900	39713000	417000	417000	417000	417000	0
260	20230607	161800	39713000	417000	417000	417000	417000	0
261	20230607	161700	39713000	417000	417000	417000	417000	0
262	20230607	161600	39713000	417000	417000	417000	417000	0
263	20230607	161500	39713000	417000	417000	417000	417000	0
264	20230607	161400	39713000	417000	417000	417000	417000	0
265	20230607	161300	39713000	417000	417000	417000	417000	0
266	20230607	161200	39713000	417000	417000	417000	417000	0
267	20230607	161100	39713000	417000	417000	417000	417000	0
268	20230607	161000	39713000	417000	417000	417000	417000	0
269	20230607	160900	39713000	417000	417000	417000	417000	0
270	20230607	160800	39713000	417000	417000	417000	417000	0
271	20230607	160700	39713000	417000	417000	417000	417000	0
272	20230607	160600	39713000	417000	417000	417000	417000	6
273	20230607	160500	39713000	417000	417000	417000	417000	0
274	20230607	160400	39713000	417000	417000	417000	417000	0
275	20230607	160300	39713000	417000	417000	417000	417000	0
276	20230607	160200	39713000	417000	417000	417000	417000	0
277	20230607	160100	39713000	417000	417000	417000	417000	0
278	20230607	160000	39713000	417000	417000	417000	417000	0
279	20230607	155900	39713000	417000	417000	417000	417000	0
280	20230607	155800	39713000	417000	417000	417000	417000	0
281	20230607	155700	39713000	417000	417000	417000	417000	0
282	20230607	155600	39713000	417000	417000	417000	417000	0
283	20230607	155500	39713000	417000	417000	417000	417000	0
284	20230607	155400	39713000	417000	417000	417000	417000	0
285	20230607	155300	39713000	417000	417000	417000	417000	0
286	20230607	155200	39713000	417000	417000	417000	417000	0
287	20230607	155100	39713000	417000	417000	417000	417000	0
288	20230607	155000	39713000	417000	417000	417000	417000	0
289	20230607	154900	39713000	417000	417000	417000	417000	0
290	20230607	154800	39713000	417000	417000	417000	417000	0
291	20230607	154700	39713000	417000	417000	417000	417000	0
292	20230607	154600	39713000	417000	417000	417000	417000	0
293	20230607	154500	39713000	417000	417000	417000	417000	0
294	20230607	154400	39713000	417000	417000	417000	417000	0
295	20230607	154300	39713000	417000	417000	417000	417000	0
296	20230607	154200	39713000	417000	417000	417000	417000	0
297	20230607	154100	39713000	417000	417000	417000	417000	0
298	20230607	154000	39713000	417000	417000	417000	417000	0
299	20230607	153900	39713000	417000	417000	417000	417000	0
300	20230607	153800	39713000	417000	417000	417000	417000	0
301	20230607	153700	39713000	417000	417000	417000	417000	0
302	20230607	153600	39713000	417000	417000	417000	417000	6
303	20230607	153500	39713000	417000	417000	417000	417000	0
304	20230607	153400	39713000	417000	417000	417000	417000	0
305	20230607	153300	39713000	417000	417000	417000	417000	0
306	20230607	153200	39713000	417000	417000	417000	417000	0
307	20230607	153100	39713000	417000	417000	417000	417000	0
308	20230607	153000	39713000	417000	417000	417000	417000	6
309	20230607	152900	37211000	418500	418500	418500	418500	0
310	20230607	152800	37211000	418500	418500	418500	418500	0
311	20230607	152700	37211000	418500	418500	418500	418500	0
312	20230607	152600	37211000	418500	418500	418500	418500	0
313	20230607	152500	37211000	418500	418500	418500	418500	0
314	20230607	152400	37211000	418500	418500	418500	418500	0
315	20230607	152300	37211000	418500	418500	418500	418500	0
316	20230607	152200	37211000	418500	418500	418500	418500	0
317	20230607	152100	37211000	418500	418500	418500	418500	0
318	20230607	152000	37211000	418500	418500	418500	418500	0
319	20230607	151900	37211000	418500	419000	419000	418500	2
320	20230607	151800	36373500	415500	415500	415500	415500	0
321	20230607	151700	36373500	415500	419500	419500	415500	4
322	20230607	151600	34707500	415500	415500	415500	415500	2
323	20230607	151500	33876500	416000	416000	416000	416000	2
324	20230607	151400	33044500	416000	416000	416000	416000	2
325	20230607	151300	32212500	416000	416500	416500	416000	2
326	20230607	151200	31380000	416500	417000	417000	416500	2
327	20230607	151100	30546500	417000	417000	417000	417000	2
328	20230607	151000	29712500	417000	417000	417000	417000	3
329	20230607	150900	28461500	417000	417000	417000	417000	2
330	20230607	150800	27627500	417000	417500	417500	417000	2
331	20230607	150700	26793000	417500	417500	417500	417500	1
332	20230607	150600	26375500	417500	417500	417500	417500	0
333	20230607	150500	26375500	417500	417500	417500	417500	0
334	20230607	150400	26375500	417500	417500	417500	417500	6
335	20230607	150300	23870500	417500	417500	417500	417500	0
336	20230607	150200	23870500	417500	417500	417500	417500	0
337	20230607	150100	23870500	417500	417500	417500	417500	0
338	20230607	150000	23870500	417500	417500	417500	417500	2
339	20230607	145900	23035500	420000	420000	420000	420000	0
340	20230607	145800	23035500	420000	420000	420000	420000	0
341	20230607	145700	23035500	420000	420000	420000	420000	0
342	20230607	145600	23035500	420000	420000	420000	420000	0
343	20230607	145500	23035500	420000	420000	420000	420000	0
344	20230607	145400	23035500	420000	420000	420000	420000	0
345	20230607	145300	23035500	420000	420000	420000	420000	0
346	20230607	145200	23035500	420000	420000	420000	420000	0
347	20230607	145100	23035500	420000	420000	420000	420000	0
348	20230607	145000	23035500	420000	420000	420000	420000	0
349	20230607	144900	23035500	420000	420000	420000	420000	0
350	20230607	144800	23035500	420000	420000	420000	420000	0
351	20230607	144700	23035500	420000	420000	420000	420000	0
352	20230607	144600	23035500	420000	420000	420000	420000	0
353	20230607	144500	23035500	420000	420000	420000	420000	0
354	20230607	144400	23035500	420000	420000	420000	420000	0
355	20230607	144300	23035500	420000	420000	420000	420000	0
356	20230607	144200	23035500	420000	420000	420000	420000	0
357	20230607	144100	23035500	420000	420000	420000	420000	0
358	20230607	144000	23035500	420000	420000	420000	420000	0
359	20230607	143900	23035500	420000	420000	420000	420000	0
360	20230607	143800	23035500	420000	420000	420000	420000	0
361	20230607	143700	23035500	420000	420000	420000	420000	0
362	20230607	143600	23035500	420000	420000	420000	420000	0
363	20230607	143500	23035500	420000	420000	420000	420000	0
364	20230607	143400	23035500	420000	420000	420000	420000	0
365	20230607	143300	23035500	420000	420000	420000	420000	0
366	20230607	143200	23035500	420000	420000	420000	420000	0
367	20230607	143100	23035500	420000	420000	420000	420000	0
368	20230607	143000	23035500	420000	420000	420000	420000	0
369	20230607	142900	23035500	420000	420000	420000	420000	0
370	20230607	142800	23035500	420000	420000	420000	420000	0
371	20230607	142700	23035500	420000	420000	420000	420000	0
372	20230607	142600	23035500	420000	420000	420000	420000	0
373	20230607	142500	23035500	420000	420000	420000	420000	0
374	20230607	142400	23035500	420000	420000	420000	420000	0
375	20230607	142300	23035500	420000	420000	420000	420000	0
376	20230607	142200	23035500	420000	420000	420000	420000	0
377	20230607	142100	23035500	420000	420000	420000	420000	0
378	20230607	142000	23035500	420000	420000	420000	420000	0
379	20230607	141900	23035500	420000	420000	420000	420000	0
380	20230607	141800	23035500	420000	420000	420000	420000	0
381	20230607	141700	23035500	420000	420000	420000	420000	0
382	20230607	141600	23035500	420000	420000	420000	420000	0
383	20230607	141500	23035500	420000	420000	420000	420000	0
384	20230607	141400	23035500	420000	420000	420000	420000	0
385	20230607	141300	23035500	420000	420000	420000	420000	0
386	20230607	141200	23035500	420000	420000	420000	420000	0
387	20230607	141100	23035500	420000	420000	420000	420000	0
388	20230607	141000	23035500	420000	420000	420000	420000	1
389	20230607	140900	22615500	418000	418000	418000	418000	0
390	20230607	140800	22615500	418000	418000	418000	418000	4
391	20230607	140700	20943500	418000	418000	418000	418000	0
392	20230607	140600	20943500	418000	418000	418000	418000	0
393	20230607	140500	20943500	418000	418000	418000	418000	0
394	20230607	140400	20943500	418000	418000	418000	418000	0
395	20230607	140300	20943500	418000	418000	418000	418000	0
396	20230607	140200	20943500	418000	418000	418000	418000	0
397	20230607	140100	20943500	418000	418000	418000	418000	0
398	20230607	140000	20943500	418000	418000	418000	418000	0
399	20230607	135900	20943500	418000	418000	418000	418000	0
400	20230607	135800	20943500	418000	418000	418000	418000	2
401	20230607	135700	20107500	418000	418000	418000	418000	0
402	20230607	135600	20107500	418000	418000	418000	418000	0
403	20230607	135500	20107500	418000	418000	418000	418000	1
404	20230607	135400	19689500	418000	418000	418000	418000	0
405	20230607	135300	19689500	418000	418000	418000	418000	0
406	20230607	135200	19689500	418000	418000	418000	418000	0
407	20230607	135100	19689500	418000	418000	418000	418000	0
408	20230607	135000	19689500	418000	418000	418000	418000	0
409	20230607	134900	19689500	418000	418000	418000	418000	0
410	20230607	134800	19689500	418000	418000	418000	418000	0
411	20230607	134700	19689500	418000	418000	418000	418000	0
412	20230607	134600	19689500	418000	418000	418000	418000	0
413	20230607	134500	19689500	418000	418000	418000	418000	0
414	20230607	134400	19689500	418000	418000	418000	418000	0
415	20230607	134300	19689500	418000	418000	418000	418000	0
416	20230607	134200	19689500	418000	418000	418000	418000	0
417	20230607	134100	19689500	418000	418000	418000	418000	0
418	20230607	134000	19689500	418000	418000	418000	418000	0
419	20230607	133900	19689500	418000	418000	418000	418000	0
420	20230607	133800	19689500	418000	418000	418000	418000	0
421	20230607	133700	19689500	418000	418000	418000	418000	0
422	20230607	133600	19689500	418000	418000	418000	418000	0
423	20230607	133500	19689500	418000	418000	418000	418000	0
424	20230607	133400	19689500	418000	418000	418000	418000	0
425	20230607	133300	19689500	418000	418000	418000	418000	0
426	20230607	133200	19689500	418000	418000	418000	418000	0
427	20230607	133100	19689500	418000	418000	418000	418000	0
428	20230607	133000	19689500	418000	418000	418000	418000	0
429	20230607	132900	19689500	418000	418000	418000	418000	0
430	20230607	132800	19689500	418000	418000	418000	418000	0
431	20230607	132700	19689500	418000	418000	418000	418000	0
432	20230607	132600	19689500	418000	418000	418000	418000	0
433	20230607	132500	19689500	418000	418000	418000	418000	0
434	20230607	132400	19689500	418000	418000	418000	418000	0
435	20230607	132300	19689500	418000	418000	418000	418000	0
436	20230607	132200	19689500	418000	418000	418000	418000	0
437	20230607	132100	19689500	418000	418000	418000	418000	0
438	20230607	132000	19689500	418000	418000	418000	418000	0
439	20230607	131900	19689500	418000	418000	418000	418000	0
440	20230607	131800	19689500	418000	418000	418000	418000	0
441	20230607	131700	19689500	418000	418000	418000	418000	0
442	20230607	131600	19689500	418000	418000	418000	418000	0
443	20230607	131500	19689500	418000	418000	418000	418000	0
444	20230607	131400	19689500	418000	418000	418000	418000	0
445	20230607	131300	19689500	418000	418000	418000	418000	0
446	20230607	131200	19689500	418000	418000	418000	418000	0
447	20230607	131100	19689500	418000	418000	418000	418000	0
448	20230607	131000	19689500	418000	418000	418000	418000	0
449	20230607	130900	19689500	418000	418000	418000	418000	0
450	20230607	130800	19689500	418000	418000	418000	418000	0
451	20230607	130700	19689500	418000	418000	418000	418000	0
452	20230607	130600	19689500	418000	418000	418000	418000	0
453	20230607	130500	19689500	418000	418000	418000	418000	0
454	20230607	130400	19689500	418000	418000	418000	418000	0
455	20230607	130300	19689500	418000	418000	418000	418000	0
456	20230607	130200	19689500	418000	418000	418000	418000	0
457	20230607	130100	19689500	418000	418000	418000	418000	0
458	20230607	130000	19689500	418000	418000	418000	418000	0
459	20230607	125900	19689500	418000	418000	418000	418000	0
460	20230607	125800	19689500	418000	418000	418000	418000	0
461	20230607	125700	19689500	418000	418000	418000	418000	0
462	20230607	125600	19689500	418000	418000	418000	418000	0
463	20230607	125500	19689500	418000	418000	418000	418000	0
464	20230607	125400	19689500	418000	418000	418000	418000	0
465	20230607	125300	19689500	418000	418000	418000	418000	0
466	20230607	125200	19689500	418000	418000	418000	418000	0
467	20230607	125100	19689500	418000	418000	418000	418000	0
468	20230607	125000	19689500	418000	418000	418000	418000	0
469	20230607	124900	19689500	418000	418000	418000	418000	0
470	20230607	124800	19689500	418000	418000	418000	418000	0
471	20230607	124700	19689500	418000	418000	418000	418000	0
472	20230607	124600	19689500	418000	418000	418000	418000	0
473	20230607	124500	19689500	418000	418000	418000	418000	0
474	20230607	124400	19689500	418000	418000	418000	418000	0
475	20230607	124300	19689500	418000	418000	418000	418000	0
476	20230607	124200	19689500	418000	418000	418000	418000	0
477	20230607	124100	19689500	418000	418000	418000	418000	0
478	20230607	124000	19689500	418000	418000	418000	418000	0
479	20230607	123900	19689500	418000	418000	418000	418000	0
480	20230607	123800	19689500	418000	418000	418000	418000	1
481	20230607	123700	19271500	418000	418000	418000	418000	0
482	20230607	123600	19271500	418000	418000	418000	418000	0
483	20230607	123500	19271500	418000	418000	418000	418000	0
484	20230607	123400	19271500	418000	418000	418000	418000	0
485	20230607	123300	19271500	418000	418000	418000	418000	0
486	20230607	123200	19271500	418000	418000	418000	418000	0
487	20230607	123100	19271500	418000	418000	418000	418000	0
488	20230607	123000	19271500	418000	418000	418000	418000	5
489	20230607	122900	17181500	420000	420000	420000	420000	0
490	20230607	122800	17181500	420000	420000	420000	420000	0
491	20230607	122700	17181500	420000	420000	420000	420000	0
492	20230607	122600	17181500	420000	420000	420000	420000	0
493	20230607	122500	17181500	420000	420000	420000	420000	0
494	20230607	122400	17181500	420000	420000	420000	420000	0
495	20230607	122300	17181500	420000	420000	420000	420000	0
496	20230607	122200	17181500	420000	420000	420000	420000	0
497	20230607	122100	17181500	420000	418000	420000	418000	14
498	20230607	122000	11321500	418000	418000	418000	418000	0
499	20230607	121900	11321500	418000	418000	418000	418000	0
500	20230607	121800	11321500	418000	418000	418000	418000	0
501	20230607	121700	11321500	418000	418000	418000	418000	0
502	20230607	121600	11321500	418000	418000	418000	418000	0
503	20230607	121500	11321500	418000	418000	418000	418000	0
504	20230607	121400	11321500	418000	418000	418000	418000	0
505	20230607	121300	11321500	418000	418000	418000	418000	0
506	20230607	121200	11321500	418000	418000	418000	418000	0
507	20230607	121100	11321500	418000	418000	418000	418000	0
508	20230607	121000	11321500	418000	418000	418000	418000	0
509	20230607	120900	11321500	418000	418000	418000	418000	0
510	20230607	120800	11321500	418000	418000	418000	418000	0
511	20230607	120700	11321500	418000	418000	418000	418000	0
512	20230607	120600	11321500	418000	418000	418000	418000	0
513	20230607	120500	11321500	418000	418000	418000	418000	0
514	20230607	120400	11321500	418000	418000	418000	418000	0
515	20230607	120300	11321500	418000	418000	418000	418000	0
516	20230607	120200	11321500	418000	418000	418000	418000	0
517	20230607	120100	11321500	418000	418000	418000	418000	0
518	20230607	120000	11321500	418000	418000	418000	418000	0
519	20230607	115900	11321500	418000	418000	418000	418000	0
520	20230607	115800	11321500	418000	418000	418000	418000	0
521	20230607	115700	11321500	418000	418000	418000	418000	0
522	20230607	115600	11321500	418000	418000	418000	418000	0
523	20230607	115500	11321500	418000	418000	418000	418000	0
524	20230607	115400	11321500	418000	418000	418000	418000	0
525	20230607	115300	11321500	418000	418000	418000	418000	0
526	20230607	115200	11321500	418000	418000	418000	418000	0
527	20230607	115100	11321500	418000	418000	418000	418000	0
528	20230607	115000	11321500	418000	418000	418000	418000	0
529	20230607	114900	11321500	418000	418000	418000	418000	0
530	20230607	114800	11321500	418000	418000	418000	418000	0
531	20230607	114700	11321500	418000	418000	418000	418000	0
532	20230607	114600	11321500	418000	418000	418000	418000	0
533	20230607	114500	11321500	418000	418000	418000	418000	0
534	20230607	114400	11321500	418000	418000	418000	418000	0
535	20230607	114300	11321500	418000	418000	418000	418000	0
536	20230607	114200	11321500	418000	418000	418000	418000	0
537	20230607	114100	11321500	418000	418000	418000	418000	0
538	20230607	114000	11321500	418000	418000	418000	418000	0
539	20230607	113900	11321500	418000	418000	418000	418000	0
540	20230607	113800	11321500	418000	418000	418000	418000	0
541	20230607	113700	11321500	418000	418000	418000	418000	0
542	20230607	113600	11321500	418000	418000	418000	418000	0
543	20230607	113500	11321500	418000	418000	418000	418000	0
544	20230607	113400	11321500	418000	418000	418000	418000	0
545	20230607	113300	11321500	418000	418000	418000	418000	0
546	20230607	113200	11321500	418000	418000	418000	418000	0
547	20230607	113100	11321500	418000	418000	418000	418000	0
548	20230607	113000	11321500	418000	418000	418000	418000	0
549	20230607	112900	11321500	418000	418000	418000	418000	0
550	20230607	112800	11321500	418000	418000	418000	418000	0
551	20230607	112700	11321500	418000	418000	418000	418000	0
552	20230607	112600	11321500	418000	418000	418000	418000	0
553	20230607	112500	11321500	418000	418000	418000	418000	0
554	20230607	112400	11321500	418000	418000	418000	418000	0
555	20230607	112300	11321500	418000	418000	418000	418000	0
556	20230607	112200	11321500	418000	418000	418000	418000	0
557	20230607	112100	11321500	418000	418000	418000	418000	0
558	20230607	112000	11321500	418000	418000	418000	418000	0
559	20230607	111900	11321500	418000	418000	418000	418000	0
560	20230607	111800	11321500	418000	418000	418000	418000	0
561	20230607	111700	11321500	418000	418000	418000	418000	0
562	20230607	111600	11321500	418000	418000	418000	418000	0
563	20230607	111500	11321500	418000	418000	418000	418000	0
564	20230607	111400	11321500	418000	419000	419000	418000	10
565	20230607	111300	7138000	420000	420000	420000	420000	0
566	20230607	111200	7138000	420000	420000	420000	420000	0
567	20230607	111100	7138000	420000	420000	420000	420000	0
568	20230607	111000	7138000	420000	420000	420000	420000	0
569	20230607	110900	7138000	420000	420000	420000	420000	0
570	20230607	110800	7138000	420000	420000	420000	420000	0
571	20230607	110700	7138000	420000	420000	420000	420000	0
572	20230607	110600	7138000	420000	420000	420000	420000	0
573	20230607	110500	7138000	420000	420000	420000	420000	0
574	20230607	110400	7138000	420000	420000	420000	420000	0
575	20230607	110300	7138000	420000	420000	420000	420000	0
576	20230607	110200	7138000	420000	420000	420000	420000	0
577	20230607	110100	7138000	420000	420000	420000	420000	0
578	20230607	110000	7138000	420000	420000	420000	420000	1
579	20230607	105900	6718000	420000	420000	420000	420000	0
580	20230607	105800	6718000	420000	420000	420000	420000	0
581	20230607	105700	6718000	420000	420000	420000	420000	0
582	20230607	105600	6718000	420000	420000	420000	420000	0
583	20230607	105500	6718000	420000	420000	420000	420000	0
584	20230607	105400	6718000	420000	420000	420000	420000	0
585	20230607	105300	6718000	420000	420000	420000	420000	0
586	20230607	105200	6718000	420000	420000	420000	420000	0
587	20230607	105100	6718000	420000	420000	420000	420000	1
588	20230607	105000	6298000	420000	420000	420000	420000	0
589	20230607	104900	6298000	420000	420000	420000	420000	0
590	20230607	104800	6298000	420000	420000	420000	420000	0
591	20230607	104700	6298000	420000	420000	420000	420000	0
592	20230607	104600	6298000	420000	420000	420000	420000	0
593	20230607	104500	6298000	420000	420000	420000	420000	0
594	20230607	104400	6298000	420000	420000	420000	420000	0
595	20230607	104300	6298000	420000	420000	420000	420000	0
596	20230607	104200	6298000	420000	420000	420000	420000	0
597	20230607	104100	6298000	420000	420000	420000	420000	0
598	20230607	104000	6298000	420000	420000	420000	420000	0
599	20230607	103900	6298000	420000	420000	420000	420000	0
600	20230607	103800	6298000	420000	420000	420000	420000	0
601	20230607	103700	6298000	420000	420000	420000	420000	0
602	20230607	103600	6298000	420000	420000	420000	420000	0
603	20230607	103500	6298000	420000	420000	420000	420000	0
604	20230607	103400	6298000	420000	420000	420000	420000	0
605	20230607	103300	6298000	420000	420000	420000	420000	1
606	20230607	103200	5878000	420000	420000	420000	420000	0
607	20230607	103100	5878000	420000	420000	420000	420000	0
608	20230607	103000	5878000	420000	420000	420000	420000	0
609	20230607	102900	5878000	420000	420000	420000	420000	0
610	20230607	102800	5878000	420000	420000	420000	420000	0
611	20230607	102700	5878000	420000	420000	420000	420000	0
612	20230607	102600	5878000	420000	420000	420000	420000	0
613	20230607	102500	5878000	420000	420000	420000	420000	0
614	20230607	102400	5878000	420000	420000	420000	420000	0
615	20230607	102300	5878000	420000	420000	420000	420000	0
616	20230607	102200	5878000	420000	420000	420000	420000	0
617	20230607	102100	5878000	420000	420000	420000	420000	0
618	20230607	102000	5878000	420000	420000	420000	420000	0
619	20230607	101900	5878000	420000	420000	420000	420000	0
620	20230607	101800	5878000	420000	420000	420000	420000	0
621	20230607	101700	5878000	420000	420000	420000	420000	0
622	20230607	101600	5878000	420000	420000	420000	420000	0
623	20230607	101500	5878000	420000	420000	420000	420000	0
624	20230607	101400	5878000	420000	420000	420000	420000	0
625	20230607	101300	5878000	420000	420000	420000	420000	0
626	20230607	101200	5878000	420000	420000	420000	420000	0
627	20230607	101100	5878000	420000	420000	420000	420000	0
628	20230607	101000	5878000	420000	420000	420000	420000	1
629	20230607	100900	5458000	418000	418000	418000	418000	0
630	20230607	100800	5458000	418000	418000	418000	418000	0
631	20230607	100700	5458000	418000	418000	418000	418000	0
632	20230607	100600	5458000	418000	418000	418000	418000	0
633	20230607	100500	5458000	418000	418000	418000	418000	0
634	20230607	100400	5458000	418000	418000	418000	418000	0
635	20230607	100300	5458000	418000	418000	418000	418000	0
636	20230607	100200	5458000	418000	418000	418000	418000	0
637	20230607	100100	5458000	418000	418000	418000	418000	0
638	20230607	100000	5458000	418000	418000	418000	418000	0
639	20230607	095900	5458000	418000	418000	418000	418000	0
640	20230607	095800	5458000	418000	418000	418000	418000	0
641	20230607	095700	5458000	418000	418000	418000	418000	0
642	20230607	095600	5458000	418000	418000	418000	418000	0
643	20230607	095500	5458000	418000	418000	418000	418000	0
644	20230607	095400	5458000	418000	418000	418000	418000	0
645	20230607	095300	5458000	418000	418000	418000	418000	0
646	20230607	095200	5458000	418000	418000	418000	418000	0
647	20230607	095100	5458000	418000	418000	418000	418000	0
648	20230607	095000	5458000	418000	418000	418000	418000	0
649	20230607	094900	5458000	418000	418000	418000	418000	0
650	20230607	094800	5458000	418000	418000	418000	418000	0
651	20230607	094700	5458000	418000	418000	418000	418000	0
652	20230607	094600	5458000	418000	418000	418000	418000	0
653	20230607	094500	5458000	418000	418000	418000	418000	0
654	20230607	094400	5458000	418000	418000	418000	418000	0
655	20230607	094300	5458000	418000	418000	418000	418000	0
656	20230607	094200	5458000	418000	418000	418000	418000	0
657	20230607	094100	5458000	418000	418000	418000	418000	0
658	20230607	094000	5458000	418000	418000	418000	418000	0
659	20230607	093900	5458000	418000	418000	418000	418000	0
660	20230607	093800	5458000	418000	418000	418000	418000	0
661	20230607	093700	5458000	418000	418000	418000	418000	1
662	20230607	093600	5040000	420000	420000	420000	420000	0
663	20230607	093500	5040000	420000	420000	420000	420000	0
664	20230607	093400	5040000	420000	420000	420000	420000	0
665	20230607	093300	5040000	420000	420000	420000	420000	0
666	20230607	093200	5040000	420000	420000	420000	420000	0
667	20230607	093100	5040000	420000	420000	420000	420000	0
668	20230607	093000	5040000	420000	420000	420000	420000	0
669	20230607	092900	5040000	420000	420000	420000	420000	0
670	20230607	092800	5040000	420000	420000	420000	420000	0
671	20230607	092700	5040000	420000	420000	420000	420000	0
672	20230607	092600	5040000	420000	420000	420000	420000	0
673	20230607	092500	5040000	420000	420000	420000	420000	8
674	20230607	092400	1680000	420000	420000	420000	420000	0
675	20230607	092300	1680000	420000	420000	420000	420000	0
676	20230607	092200	1680000	420000	420000	420000	420000	0
677	20230607	092100	1680000	420000	420000	420000	420000	0
678	20230607	092000	1680000	420000	420000	420000	420000	0
679	20230607	091900	1680000	420000	420000	420000	420000	0
680	20230607	091800	1680000	420000	420000	420000	420000	0
681	20230607	091700	1680000	420000	420000	420000	420000	0
682	20230607	091600	1680000	420000	420000	420000	420000	0
683	20230607	091500	1680000	420000	420000	420000	420000	0
684	20230607	091400	1680000	420000	420000	420000	420000	0
685	20230607	091300	1680000	420000	420000	420000	420000	0
686	20230607	091200	1680000	420000	420000	420000	420000	2
687	20230607	091100	840000	420000	420000	420000	420000	0
688	20230607	091000	840000	420000	420000	420000	420000	0
689	20230607	090900	840000	420000	420000	420000	420000	0
690	20230607	090800	840000	420000	420000	420000	420000	2
691	20230607	090700	0	420000	420000	420000	420000	0
692	20230607	090600	0	420000	420000	420000	420000	0
693	20230607	090500	0	420000	420000	420000	420000	0
694	20230607	090400	0	420000	420000	420000	420000	0
695	20230607	090300	0	420000	420000	420000	420000	0
696	20230607	090200	0	420000	420000	420000	420000	0
697	20230607	090100	0	420000	420000	420000	420000	0
698	20230607	090000	0	420000	420000	420000	420000	0