KissMeData/001460/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	194900	65218000	417500	417500	417500	417500	9
3	20230615	194800	65218000	417500	417500	417500	417500	0
4	20230615	194700	65218000	417500	417500	417500	417500	0
5	20230615	194600	65218000	417500	417500	417500	417500	0
6	20230615	194500	65218000	417500	417500	417500	417500	0
7	20230615	194400	65218000	417500	417500	417500	417500	0
8	20230615	194300	65218000	417500	417500	417500	417500	0
9	20230615	194200	65218000	417500	417500	417500	417500	0
10	20230615	194100	65218000	417500	417500	417500	417500	0
11	20230615	194000	65218000	417500	417500	417500	417500	0
12	20230615	193900	65218000	417500	417500	417500	417500	0
13	20230615	193800	65218000	417500	417500	417500	417500	0
14	20230615	193700	65218000	417500	417500	417500	417500	0
15	20230615	193600	65218000	417500	417500	417500	417500	0
16	20230615	193500	65218000	417500	417500	417500	417500	0
17	20230615	193400	65218000	417500	417500	417500	417500	0
18	20230615	193300	65218000	417500	417500	417500	417500	0
19	20230615	193200	65218000	417500	417500	417500	417500	0
20	20230615	193100	65218000	417500	417500	417500	417500	0
21	20230615	193000	65218000	417500	417500	417500	417500	0
22	20230615	192900	65218000	417500	417500	417500	417500	0
23	20230615	192800	65218000	417500	417500	417500	417500	0
24	20230615	192700	65218000	417500	417500	417500	417500	0
25	20230615	192600	65218000	417500	417500	417500	417500	0
26	20230615	192500	65218000	417500	417500	417500	417500	0
27	20230615	192400	65218000	417500	417500	417500	417500	0
28	20230615	192300	65218000	417500	417500	417500	417500	0
29	20230615	192200	65218000	417500	417500	417500	417500	0
30	20230615	192100	65218000	417500	417500	417500	417500	0
31	20230615	192000	65218000	417500	417500	417500	417500	0
32	20230615	191900	65218000	417500	417500	417500	417500	9
33	20230615	191800	65218000	417500	417500	417500	417500	0
34	20230615	191700	65218000	417500	417500	417500	417500	0
35	20230615	191600	65218000	417500	417500	417500	417500	0
36	20230615	191500	65218000	417500	417500	417500	417500	0
37	20230615	191400	65218000	417500	417500	417500	417500	0
38	20230615	191300	65218000	417500	417500	417500	417500	0
39	20230615	191200	65218000	417500	417500	417500	417500	0
40	20230615	191100	65218000	417500	417500	417500	417500	0
41	20230615	191000	65218000	417500	417500	417500	417500	0
42	20230615	190900	65218000	417500	417500	417500	417500	0
43	20230615	190800	65218000	417500	417500	417500	417500	0
44	20230615	190700	65218000	417500	417500	417500	417500	0
45	20230615	190600	65218000	417500	417500	417500	417500	0
46	20230615	190500	65218000	417500	417500	417500	417500	0
47	20230615	190400	65218000	417500	417500	417500	417500	0
48	20230615	190300	65218000	417500	417500	417500	417500	0
49	20230615	190200	65218000	417500	417500	417500	417500	0
50	20230615	190100	65218000	417500	417500	417500	417500	0
51	20230615	190000	65218000	417500	417500	417500	417500	0
52	20230615	185900	65218000	417500	417500	417500	417500	0
53	20230615	185800	65218000	417500	417500	417500	417500	0
54	20230615	185700	65218000	417500	417500	417500	417500	0
55	20230615	185600	65218000	417500	417500	417500	417500	0
56	20230615	185500	65218000	417500	417500	417500	417500	0
57	20230615	185400	65218000	417500	417500	417500	417500	0
58	20230615	185300	65218000	417500	417500	417500	417500	0
59	20230615	185200	65218000	417500	417500	417500	417500	0
60	20230615	185100	65218000	417500	417500	417500	417500	0
61	20230615	185000	65218000	417500	417500	417500	417500	0
62	20230615	184900	65218000	417500	417500	417500	417500	9
63	20230615	184800	65218000	417500	417500	417500	417500	0
64	20230615	184700	65218000	417500	417500	417500	417500	0
65	20230615	184600	65218000	417500	417500	417500	417500	0
66	20230615	184500	65218000	417500	417500	417500	417500	0
67	20230615	184400	65218000	417500	417500	417500	417500	0
68	20230615	184300	65218000	417500	417500	417500	417500	0
69	20230615	184200	65218000	417500	417500	417500	417500	0
70	20230615	184100	65218000	417500	417500	417500	417500	0
71	20230615	184000	65218000	417500	417500	417500	417500	0
72	20230615	183900	65218000	417500	417500	417500	417500	0
73	20230615	183800	65218000	417500	417500	417500	417500	0
74	20230615	183700	65218000	417500	417500	417500	417500	0
75	20230615	183600	65218000	417500	417500	417500	417500	0
76	20230615	183500	65218000	417500	417500	417500	417500	0
77	20230615	183400	65218000	417500	417500	417500	417500	0
78	20230615	183300	65218000	417500	417500	417500	417500	0
79	20230615	183200	65218000	417500	417500	417500	417500	0
80	20230615	183100	65218000	417500	417500	417500	417500	0
81	20230615	183000	65218000	417500	417500	417500	417500	0
82	20230615	182900	65218000	417500	417500	417500	417500	0
83	20230615	182800	65218000	417500	417500	417500	417500	0
84	20230615	182700	65218000	417500	417500	417500	417500	0
85	20230615	182600	65218000	417500	417500	417500	417500	0
86	20230615	182500	65218000	417500	417500	417500	417500	0
87	20230615	182400	65218000	417500	417500	417500	417500	0
88	20230615	182300	65218000	417500	417500	417500	417500	0
89	20230615	182200	65218000	417500	417500	417500	417500	0
90	20230615	182100	65218000	417500	417500	417500	417500	0
91	20230615	182000	65218000	417500	417500	417500	417500	0
92	20230615	181900	65218000	417500	417500	417500	417500	9
93	20230615	181800	65218000	417500	417500	417500	417500	0
94	20230615	181700	65218000	417500	417500	417500	417500	0
95	20230615	181600	65218000	417500	417500	417500	417500	0
96	20230615	181500	65218000	417500	417500	417500	417500	0
97	20230615	181400	65218000	417500	417500	417500	417500	0
98	20230615	181300	65218000	417500	417500	417500	417500	0
99	20230615	181200	65218000	417500	417500	417500	417500	0
100	20230615	181100	65218000	417500	417500	417500	417500	0
101	20230615	181000	65218000	417500	417500	417500	417500	0
102	20230615	180900	65218000	417500	417500	417500	417500	0
103	20230615	180800	65218000	417500	417500	417500	417500	0
104	20230615	180700	65218000	417500	417500	417500	417500	0
105	20230615	180600	65218000	417500	417500	417500	417500	0
106	20230615	180500	65218000	417500	417500	417500	417500	0
107	20230615	180400	65218000	417500	417500	417500	417500	0
108	20230615	180300	65218000	417500	417500	417500	417500	0
109	20230615	180200	65218000	417500	417500	417500	417500	0
110	20230615	180100	65218000	417500	417500	417500	417500	0
111	20230615	180000	65218000	417500	417500	417500	417500	0
112	20230615	175900	65218000	417500	417500	417500	417500	0
113	20230615	175800	65218000	417500	417500	417500	417500	0
114	20230615	175700	65218000	417500	417500	417500	417500	0
115	20230615	175600	65218000	417500	417500	417500	417500	0
116	20230615	175500	65218000	417500	417500	417500	417500	0
117	20230615	175400	65218000	417500	417500	417500	417500	0
118	20230615	175300	65218000	417500	417500	417500	417500	0
119	20230615	175200	65218000	417500	417500	417500	417500	0
120	20230615	175100	65218000	417500	417500	417500	417500	0
121	20230615	175000	65218000	417500	417500	417500	417500	0
122	20230615	174900	65218000	417500	417500	417500	417500	9
123	20230615	174800	65218000	417500	417500	417500	417500	0
124	20230615	174700	65218000	417500	417500	417500	417500	0
125	20230615	174600	65218000	417500	417500	417500	417500	0
126	20230615	174500	65218000	417500	417500	417500	417500	0
127	20230615	174400	65218000	417500	417500	417500	417500	0
128	20230615	174300	65218000	417500	417500	417500	417500	0
129	20230615	174200	65218000	417500	417500	417500	417500	0
130	20230615	174100	65218000	417500	417500	417500	417500	0
131	20230615	174000	65218000	417500	417500	417500	417500	0
132	20230615	173900	65218000	417500	417500	417500	417500	0
133	20230615	173800	65218000	417500	417500	417500	417500	0
134	20230615	173700	65218000	417500	417500	417500	417500	0
135	20230615	173600	65218000	417500	417500	417500	417500	0
136	20230615	173500	65218000	417500	417500	417500	417500	0
137	20230615	173400	65218000	417500	417500	417500	417500	0
138	20230615	173300	65218000	417500	417500	417500	417500	0
139	20230615	173200	65218000	417500	417500	417500	417500	0
140	20230615	173100	65218000	417500	417500	417500	417500	0
141	20230615	173000	65218000	417500	417500	417500	417500	0
142	20230615	172900	65218000	417500	417500	417500	417500	0
143	20230615	172800	65218000	417500	417500	417500	417500	0
144	20230615	172700	65218000	417500	417500	417500	417500	0
145	20230615	172600	65218000	417500	417500	417500	417500	0
146	20230615	172500	65218000	417500	417500	417500	417500	0
147	20230615	172400	65218000	417500	417500	417500	417500	0
148	20230615	172300	65218000	417500	417500	417500	417500	0
149	20230615	172200	65218000	417500	417500	417500	417500	0
150	20230615	172100	65218000	417500	417500	417500	417500	0
151	20230615	172000	65218000	417500	417500	417500	417500	0
152	20230615	171900	65218000	417500	417500	417500	417500	9
153	20230615	171800	65218000	417500	417500	417500	417500	0
154	20230615	171700	65218000	417500	417500	417500	417500	0
155	20230615	171600	65218000	417500	417500	417500	417500	0
156	20230615	171500	65218000	417500	417500	417500	417500	0
157	20230615	171400	65218000	417500	417500	417500	417500	0
158	20230615	171300	65218000	417500	417500	417500	417500	0
159	20230615	171200	65218000	417500	417500	417500	417500	0
160	20230615	171100	65218000	417500	417500	417500	417500	0
161	20230615	171000	65218000	417500	417500	417500	417500	0
162	20230615	170900	65218000	417500	417500	417500	417500	0
163	20230615	170800	65218000	417500	417500	417500	417500	0
164	20230615	170700	65218000	417500	417500	417500	417500	0
165	20230615	170600	65218000	417500	417500	417500	417500	0
166	20230615	170500	65218000	417500	417500	417500	417500	0
167	20230615	170400	65218000	417500	417500	417500	417500	0
168	20230615	170300	65218000	417500	417500	417500	417500	0
169	20230615	170200	65218000	417500	417500	417500	417500	0
170	20230615	170100	65218000	417500	417500	417500	417500	0
171	20230615	170000	65218000	417500	417500	417500	417500	0
172	20230615	165900	65218000	417500	417500	417500	417500	0
173	20230615	165800	65218000	417500	417500	417500	417500	0
174	20230615	165700	65218000	417500	417500	417500	417500	0
175	20230615	165600	65218000	417500	417500	417500	417500	0
176	20230615	165500	65218000	417500	417500	417500	417500	0
177	20230615	165400	65218000	417500	417500	417500	417500	0
178	20230615	165300	65218000	417500	417500	417500	417500	0
179	20230615	165200	65218000	417500	417500	417500	417500	0
180	20230615	165100	65218000	417500	417500	417500	417500	0
181	20230615	165000	65218000	417500	417500	417500	417500	0
182	20230615	164900	65218000	417500	417500	417500	417500	9
183	20230615	164800	65218000	417500	417500	417500	417500	0
184	20230615	164700	65218000	417500	417500	417500	417500	0
185	20230615	164600	65218000	417500	417500	417500	417500	0
186	20230615	164500	65218000	417500	417500	417500	417500	0
187	20230615	164400	65218000	417500	417500	417500	417500	0
188	20230615	164300	65218000	417500	417500	417500	417500	0
189	20230615	164200	65218000	417500	417500	417500	417500	0
190	20230615	164100	65218000	417500	417500	417500	417500	0
191	20230615	164000	65218000	417500	417500	417500	417500	0
192	20230615	163900	65218000	417500	417500	417500	417500	0
193	20230615	163800	65218000	417500	417500	417500	417500	0
194	20230615	163700	65218000	417500	417500	417500	417500	0
195	20230615	163600	65218000	417500	417500	417500	417500	0
196	20230615	163500	65218000	417500	417500	417500	417500	0
197	20230615	163400	65218000	417500	417500	417500	417500	0
198	20230615	163300	65218000	417500	417500	417500	417500	0
199	20230615	163200	65218000	417500	417500	417500	417500	0
200	20230615	163100	65218000	417500	417500	417500	417500	0
201	20230615	163000	65218000	417500	417500	417500	417500	0
202	20230615	162900	65218000	417500	417500	417500	417500	0
203	20230615	162800	65218000	417500	417500	417500	417500	0
204	20230615	162700	65218000	417500	417500	417500	417500	0
205	20230615	162600	65218000	417500	417500	417500	417500	0
206	20230615	162500	65218000	417500	417500	417500	417500	0
207	20230615	162400	65218000	417500	417500	417500	417500	0
208	20230615	162300	65218000	417500	417500	417500	417500	0
209	20230615	162200	65218000	417500	417500	417500	417500	0
210	20230615	162100	65218000	417500	417500	417500	417500	0
211	20230615	162000	65218000	417500	417500	417500	417500	0
212	20230615	161900	65218000	417500	417500	417500	417500	9
213	20230615	161800	65218000	417500	417500	417500	417500	0
214	20230615	161700	65218000	417500	417500	417500	417500	0
215	20230615	161600	65218000	417500	417500	417500	417500	0
216	20230615	161500	65218000	417500	417500	417500	417500	0
217	20230615	161400	65218000	417500	417500	417500	417500	0
218	20230615	161300	65218000	417500	417500	417500	417500	0
219	20230615	161200	65218000	417500	417500	417500	417500	0
220	20230615	161100	65218000	417500	417500	417500	417500	0
221	20230615	161000	65218000	417500	417500	417500	417500	0
222	20230615	160900	65218000	417500	417500	417500	417500	0
223	20230615	160800	65218000	417500	417500	417500	417500	0
224	20230615	160700	65218000	417500	417500	417500	417500	0
225	20230615	160600	65218000	417500	417500	417500	417500	0
226	20230615	160500	65218000	417500	417500	417500	417500	0
227	20230615	160400	65218000	417500	417500	417500	417500	0
228	20230615	160300	65218000	417500	417500	417500	417500	0
229	20230615	160200	65218000	417500	417500	417500	417500	0
230	20230615	160100	65218000	417500	417500	417500	417500	0
231	20230615	160000	65218000	417500	417500	417500	417500	0
232	20230615	155900	65218000	417500	417500	417500	417500	0
233	20230615	155800	65218000	417500	417500	417500	417500	0
234	20230615	155700	65218000	417500	417500	417500	417500	0
235	20230615	155600	65218000	417500	417500	417500	417500	0
236	20230615	155500	65218000	417500	417500	417500	417500	0
237	20230615	155400	65218000	417500	417500	417500	417500	0
238	20230615	155300	65218000	417500	417500	417500	417500	0
239	20230615	155200	65218000	417500	417500	417500	417500	0
240	20230615	155100	65218000	417500	417500	417500	417500	0
241	20230615	155000	65218000	417500	417500	417500	417500	0
242	20230615	154900	65218000	417500	417500	417500	417500	9
243	20230615	154800	65218000	417500	417500	417500	417500	0
244	20230615	154700	65218000	417500	417500	417500	417500	0
245	20230615	154600	65218000	417500	417500	417500	417500	0
246	20230615	154500	65218000	417500	417500	417500	417500	0
247	20230615	154400	65218000	417500	417500	417500	417500	0
248	20230615	154300	65218000	417500	417500	417500	417500	0
249	20230615	154200	65218000	417500	417500	417500	417500	0
250	20230615	154100	65218000	417500	417500	417500	417500	0
251	20230615	154000	65218000	417500	417500	417500	417500	0
252	20230615	153900	65218000	417500	417500	417500	417500	0
253	20230615	153800	65218000	417500	417500	417500	417500	0
254	20230615	153700	65218000	417500	417500	417500	417500	0
255	20230615	153600	65218000	417500	417500	417500	417500	0
256	20230615	153500	65218000	417500	417500	417500	417500	0
257	20230615	153400	65218000	417500	417500	417500	417500	0
258	20230615	153300	65218000	417500	417500	417500	417500	0
259	20230615	153200	65218000	417500	417500	417500	417500	0
260	20230615	153100	65218000	417500	417500	417500	417500	0
261	20230615	153000	65218000	417500	417500	417500	417500	9
262	20230615	152900	61460500	412500	412500	412500	412500	0
263	20230615	152800	61460500	412500	412500	412500	412500	0
264	20230615	152700	61460500	412500	412500	412500	412500	0
265	20230615	152600	61460500	412500	412500	412500	412500	0
266	20230615	152500	61460500	412500	412500	412500	412500	0
267	20230615	152400	61460500	412500	412500	412500	412500	0
268	20230615	152300	61460500	412500	412500	412500	412500	0
269	20230615	152200	61460500	412500	412500	412500	412500	0
270	20230615	152100	61460500	412500	412500	412500	412500	0
271	20230615	152000	61460500	412500	412500	412500	412500	0
272	20230615	151900	61460500	412500	412500	412500	412500	1
273	20230615	151800	61048000	413500	413500	413500	413500	0
274	20230615	151700	61048000	413500	413500	413500	413500	0
275	20230615	151600	61048000	413500	413500	413500	413500	0
276	20230615	151500	61048000	413500	413000	413500	413000	2
277	20230615	151400	60221500	412000	412000	412000	412000	0
278	20230615	151300	60221500	412000	412000	412000	412000	0
279	20230615	151200	60221500	412000	412000	412000	412000	0
280	20230615	151100	60221500	412000	412000	412000	412000	0
281	20230615	151000	60221500	412000	412000	412000	412000	1
282	20230615	150900	59809500	411500	411500	411500	411500	0
283	20230615	150800	59809500	411500	411500	411500	411500	0
284	20230615	150700	59809500	411500	411500	411500	411500	0
285	20230615	150600	59809500	411500	411500	411500	411500	0
286	20230615	150500	59809500	411500	411500	411500	411500	0
287	20230615	150400	59809500	411500	411500	411500	411500	0
288	20230615	150300	59809500	411500	411500	411500	411500	0
289	20230615	150200	59809500	411500	411500	411500	411500	0
290	20230615	150100	59809500	411500	411500	411500	411500	0
291	20230615	150000	59809500	411500	411500	411500	411500	1
292	20230615	145900	59398000	412000	414000	415500	412000	5
293	20230615	145800	57327000	411000	411000	411000	411000	1
294	20230615	145700	56916000	411000	411000	411000	411000	0
295	20230615	145600	56916000	411000	411000	411000	411000	1
296	20230615	145500	56505000	411000	411000	411000	411000	1
297	20230615	145400	56094000	411000	411000	411000	411000	0
298	20230615	145300	56094000	411000	411000	411000	411000	1
299	20230615	145200	55683000	411000	411000	411000	411000	1
300	20230615	145100	55272000	411000	411000	411000	411000	0
301	20230615	145000	55272000	411000	411000	411000	411000	1
302	20230615	144900	54861000	411000	411000	411000	411000	1
303	20230615	144800	54450000	411000	411000	411000	411000	0
304	20230615	144700	54450000	411000	411000	411000	411000	1
305	20230615	144600	54039000	411000	411000	411000	411000	0
306	20230615	144500	54039000	411000	411000	411000	411000	1
307	20230615	144400	53628000	411000	411000	411000	411000	1
308	20230615	144300	53217000	411000	411000	411000	411000	0
309	20230615	144200	53217000	411000	411000	411000	411000	1
310	20230615	144100	52806000	411500	411500	411500	411500	1
311	20230615	144000	52394500	411000	411000	411000	411000	0
312	20230615	143900	52394500	411000	411000	411000	411000	1
313	20230615	143800	51983500	411000	411000	411000	411000	1
314	20230615	143700	51572500	411000	411000	411000	411000	0
315	20230615	143600	51572500	411000	411000	411000	411000	1
316	20230615	143500	51161500	411000	411000	411000	411000	1
317	20230615	143400	50750500	411000	411000	411000	411000	0
318	20230615	143300	50750500	411000	411000	411000	411000	1
319	20230615	143200	50339500	411000	411000	411000	411000	1
320	20230615	143100	49928500	411000	411000	411000	411000	0
321	20230615	143000	49928500	411000	411000	411000	411000	1
322	20230615	142900	49517500	411000	411000	411000	411000	0
323	20230615	142800	49517500	411000	411000	411000	411000	1
324	20230615	142700	49106500	411000	411000	411000	411000	1
325	20230615	142600	48695500	411500	411500	411500	411500	0
326	20230615	142500	48695500	411500	411500	411500	411500	5
327	20230615	142400	46638000	411500	411500	411500	411500	1
328	20230615	142300	46226500	412000	412000	412000	412000	3
329	20230615	142200	44990500	412000	412000	412000	412000	1
330	20230615	142100	44578500	411500	411500	411500	411500	1
331	20230615	142000	44167000	411500	411500	411500	411500	0
332	20230615	141900	44167000	411500	411500	411500	411500	1
333	20230615	141800	43755500	412500	412000	412500	412000	2
334	20230615	141700	42931000	412000	412000	412000	412000	0
335	20230615	141600	42931000	412000	412500	412500	412000	4
336	20230615	141500	41282500	412500	412500	412500	412500	0
337	20230615	141400	41282500	412500	412500	412500	412500	1
338	20230615	141300	40870000	412500	412500	412500	412500	1
339	20230615	141200	40457500	413500	413500	413500	413500	0
340	20230615	141100	40457500	413500	413500	413500	413500	1
341	20230615	141000	40044000	413500	413500	413500	413500	1
342	20230615	140900	39630500	414000	414000	414000	414000	0
343	20230615	140800	39630500	414000	414000	414000	414000	1
344	20230615	140700	39216500	413500	413500	413500	413500	1
345	20230615	140600	38803000	414000	414000	414000	414000	0
346	20230615	140500	38803000	414000	414000	414000	414000	1
347	20230615	140400	38389000	414000	414000	414000	414000	1
348	20230615	140300	37975000	414500	414500	414500	414500	0
349	20230615	140200	37975000	414500	414500	414500	414500	1
350	20230615	140100	37560500	414500	414500	414500	414500	0
351	20230615	140000	37560500	414500	414500	414500	414500	1
352	20230615	135900	37146000	415000	415000	415000	415000	1
353	20230615	135800	36731000	415000	415000	415000	415000	0
354	20230615	135700	36731000	415000	415000	415000	415000	1
355	20230615	135600	36316000	415500	415500	415500	415500	1
356	20230615	135500	35900500	415500	415500	415500	415500	0
357	20230615	135400	35900500	415500	415500	415500	415500	1
358	20230615	135300	35485000	415500	415500	415500	415500	1
359	20230615	135200	35069500	415500	415500	415500	415500	0
360	20230615	135100	35069500	415500	415500	415500	415500	1
361	20230615	135000	34654000	415500	415500	415500	415500	0
362	20230615	134900	34654000	415500	415500	415500	415500	0
363	20230615	134800	34654000	415500	415500	415500	415500	0
364	20230615	134700	34654000	415500	415500	415500	415500	0
365	20230615	134600	34654000	415500	415500	415500	415500	0
366	20230615	134500	34654000	415500	415500	415500	415500	0
367	20230615	134400	34654000	415500	415500	415500	415500	0
368	20230615	134300	34654000	415500	415500	415500	415500	0
369	20230615	134200	34654000	415500	415500	415500	415500	0
370	20230615	134100	34654000	415500	415500	415500	415500	0
371	20230615	134000	34654000	415500	415500	415500	415500	0
372	20230615	133900	34654000	415500	415500	415500	415500	0
373	20230615	133800	34654000	415500	415500	415500	415500	0
374	20230615	133700	34654000	415500	415500	415500	415500	0
375	20230615	133600	34654000	415500	415500	415500	415500	0
376	20230615	133500	34654000	415500	415500	415500	415500	0
377	20230615	133400	34654000	415500	415500	415500	415500	0
378	20230615	133300	34654000	415500	415500	415500	415500	0
379	20230615	133200	34654000	415500	416000	416000	415500	3
380	20230615	133100	33407000	415500	415500	415500	415500	0
381	20230615	133000	33407000	415500	415500	415500	415500	0
382	20230615	132900	33407000	415500	415500	415500	415500	0
383	20230615	132800	33407000	415500	415500	415500	415500	0
384	20230615	132700	33407000	415500	415500	415500	415500	0
385	20230615	132600	33407000	415500	415500	415500	415500	0
386	20230615	132500	33407000	415500	415500	415500	415500	0
387	20230615	132400	33407000	415500	415500	415500	415500	0
388	20230615	132300	33407000	415500	415500	415500	415500	0
389	20230615	132200	33407000	415500	415500	415500	415500	0
390	20230615	132100	33407000	415500	415500	415500	415500	0
391	20230615	132000	33407000	415500	415500	415500	415500	0
392	20230615	131900	33407000	415500	415500	415500	415500	0
393	20230615	131800	33407000	415500	415500	415500	415500	0
394	20230615	131700	33407000	415500	415500	415500	415500	0
395	20230615	131600	33407000	415500	415500	415500	415500	0
396	20230615	131500	33407000	415500	415500	415500	415500	0
397	20230615	131400	33407000	415500	415500	415500	415500	0
398	20230615	131300	33407000	415500	415500	415500	415500	0
399	20230615	131200	33407000	415500	415500	415500	415500	0
400	20230615	131100	33407000	415500	415500	415500	415500	0
401	20230615	131000	33407000	415500	415500	415500	415500	0
402	20230615	130900	33407000	415500	415500	415500	415500	0
403	20230615	130800	33407000	415500	415500	415500	415500	0
404	20230615	130700	33407000	415500	415500	415500	415500	0
405	20230615	130600	33407000	415500	415500	415500	415500	0
406	20230615	130500	33407000	415500	415500	415500	415500	0
407	20230615	130400	33407000	415500	415500	415500	415500	5
408	20230615	130300	31329500	415500	415500	415500	415500	0
409	20230615	130200	31329500	415500	415500	415500	415500	0
410	20230615	130100	31329500	415500	415500	415500	415500	0
411	20230615	130000	31329500	415500	415500	415500	415500	0
412	20230615	125900	31329500	415500	415500	415500	415500	0
413	20230615	125800	31329500	415500	415500	415500	415500	0
414	20230615	125700	31329500	415500	415500	415500	415500	0
415	20230615	125600	31329500	415500	415500	415500	415500	0
416	20230615	125500	31329500	415500	415500	415500	415500	0
417	20230615	125400	31329500	415500	415500	415500	415500	0
418	20230615	125300	31329500	415500	415500	415500	415500	0
419	20230615	125200	31329500	415500	415500	415500	415500	0
420	20230615	125100	31329500	415500	415500	415500	415500	0
421	20230615	125000	31329500	415500	415500	415500	415500	0
422	20230615	124900	31329500	415500	415500	415500	415500	0
423	20230615	124800	31329500	415500	415500	415500	415500	0
424	20230615	124700	31329500	415500	415500	415500	415500	0
425	20230615	124600	31329500	415500	415500	415500	415500	0
426	20230615	124500	31329500	415500	415500	415500	415500	0
427	20230615	124400	31329500	415500	415500	415500	415500	1
428	20230615	124300	30914000	416000	416000	416000	416000	0
429	20230615	124200	30914000	416000	416000	416000	416000	0
430	20230615	124100	30914000	416000	416000	416000	416000	0
431	20230615	124000	30914000	416000	416000	416000	416000	0
432	20230615	123900	30914000	416000	416000	416000	416000	0
433	20230615	123800	30914000	416000	416000	416000	416000	0
434	20230615	123700	30914000	416000	416000	416000	416000	3
435	20230615	123600	29666000	416500	416500	416500	416500	0
436	20230615	123500	29666000	416500	416500	416500	416500	0
437	20230615	123400	29666000	416500	416500	416500	416500	1
438	20230615	123300	29249500	416500	416500	416500	416500	1
439	20230615	123200	28833000	416500	416500	416500	416500	1
440	20230615	123100	28416500	416500	416500	416500	416500	0
441	20230615	123000	28416500	416500	416500	416500	416500	0
442	20230615	122900	28416500	416500	416500	416500	416500	0
443	20230615	122800	28416500	416500	416500	416500	416500	0
444	20230615	122700	28416500	416500	416500	416500	416500	0
445	20230615	122600	28416500	416500	416500	416500	416500	0
446	20230615	122500	28416500	416500	416500	416500	416500	0
447	20230615	122400	28416500	416500	416500	416500	416500	0
448	20230615	122300	28416500	416500	416500	416500	416500	0
449	20230615	122200	28416500	416500	416500	416500	416500	0
450	20230615	122100	28416500	416500	416500	416500	416500	0
451	20230615	122000	28416500	416500	416500	416500	416500	0
452	20230615	121900	28416500	416500	416500	416500	416500	0
453	20230615	121800	28416500	416500	416500	416500	416500	0
454	20230615	121700	28416500	416500	416500	416500	416500	0
455	20230615	121600	28416500	416500	416500	416500	416500	0
456	20230615	121500	28416500	416500	416500	416500	416500	0
457	20230615	121400	28416500	416500	417500	417500	416500	3
458	20230615	121300	27165500	422500	422500	422500	422500	0
459	20230615	121200	27165500	422500	422500	422500	422500	0
460	20230615	121100	27165500	422500	422500	422500	422500	0
461	20230615	121000	27165500	422500	422500	422500	422500	0
462	20230615	120900	27165500	422500	422500	422500	422500	0
463	20230615	120800	27165500	422500	422500	422500	422500	0
464	20230615	120700	27165500	422500	422500	422500	422500	0
465	20230615	120600	27165500	422500	422500	422500	422500	0
466	20230615	120500	27165500	422500	422500	422500	422500	0
467	20230615	120400	27165500	422500	422500	422500	422500	0
468	20230615	120300	27165500	422500	422500	422500	422500	0
469	20230615	120200	27165500	422500	422500	422500	422500	0
470	20230615	120100	27165500	422500	422500	422500	422500	0
471	20230615	120000	27165500	422500	422500	422500	422500	0
472	20230615	115900	27165500	422500	421000	422500	421000	3
473	20230615	115800	25900000	417500	417500	417500	417500	0
474	20230615	115700	25900000	417500	417500	417500	417500	0
475	20230615	115600	25900000	417500	417500	417500	417500	0
476	20230615	115500	25900000	417500	418000	418000	417500	30
477	20230615	115400	13374500	417500	417500	417500	417500	0
478	20230615	115300	13374500	417500	417500	417500	417500	0
479	20230615	115200	13374500	417500	417500	417500	417500	0
480	20230615	115100	13374500	417500	417500	417500	417500	0
481	20230615	115000	13374500	417500	417500	417500	417500	0
482	20230615	114900	13374500	417500	417500	417500	417500	0
483	20230615	114800	13374500	417500	417500	417500	417500	0
484	20230615	114700	13374500	417500	417500	417500	417500	0
485	20230615	114600	13374500	417500	417500	417500	417500	0
486	20230615	114500	13374500	417500	417500	417500	417500	0
487	20230615	114400	13374500	417500	417500	417500	417500	0
488	20230615	114300	13374500	417500	417500	417500	417500	0
489	20230615	114200	13374500	417500	417500	417500	417500	0
490	20230615	114100	13374500	417500	417500	417500	417500	0
491	20230615	114000	13374500	417500	417500	417500	417500	0
492	20230615	113900	13374500	417500	417500	417500	417500	0
493	20230615	113800	13374500	417500	417500	417500	417500	0
494	20230615	113700	13374500	417500	417500	417500	417500	0
495	20230615	113600	13374500	417500	417500	417500	417500	0
496	20230615	113500	13374500	417500	417500	417500	417500	0
497	20230615	113400	13374500	417500	417500	417500	417500	0
498	20230615	113300	13374500	417500	417500	417500	417500	0
499	20230615	113200	13374500	417500	417500	417500	417500	0
500	20230615	113100	13374500	417500	417500	417500	417500	0
501	20230615	113000	13374500	417500	417500	417500	417500	0
502	20230615	112900	13374500	417500	417500	417500	417500	0
503	20230615	112800	13374500	417500	417500	417500	417500	0
504	20230615	112700	13374500	417500	417500	417500	417500	0
505	20230615	112600	13374500	417500	417500	417500	417500	0
506	20230615	112500	13374500	417500	417500	417500	417500	0
507	20230615	112400	13374500	417500	417500	417500	417500	0
508	20230615	112300	13374500	417500	417500	417500	417500	0
509	20230615	112200	13374500	417500	417500	417500	417500	0
510	20230615	112100	13374500	417500	417500	417500	417500	0
511	20230615	112000	13374500	417500	417500	417500	417500	0
512	20230615	111900	13374500	417500	417500	417500	417500	0
513	20230615	111800	13374500	417500	417500	417500	417500	20
514	20230615	111700	5024500	417000	417000	417000	417000	0
515	20230615	111600	5024500	417000	417000	417000	417000	0
516	20230615	111500	5024500	417000	417000	417000	417000	0
517	20230615	111400	5024500	417000	417000	417000	417000	0
518	20230615	111300	5024500	417000	417000	417000	417000	0
519	20230615	111200	5024500	417000	417000	417000	417000	0
520	20230615	111100	5024500	417000	417000	417000	417000	0
521	20230615	111000	5024500	417000	417000	417000	417000	0
522	20230615	110900	5024500	417000	417000	417000	417000	0
523	20230615	110800	5024500	417000	417000	417000	417000	0
524	20230615	110700	5024500	417000	417000	417000	417000	0
525	20230615	110600	5024500	417000	417000	417000	417000	0
526	20230615	110500	5024500	417000	417000	417000	417000	0
527	20230615	110400	5024500	417000	417000	417000	417000	0
528	20230615	110300	5024500	417000	417000	417000	417000	0
529	20230615	110200	5024500	417000	417000	417000	417000	0
530	20230615	110100	5024500	417000	417000	417000	417000	0
531	20230615	110000	5024500	417000	417000	417000	417000	0
532	20230615	105900	5024500	417000	417000	417000	417000	0
533	20230615	105800	5024500	417000	417000	417000	417000	0
534	20230615	105700	5024500	417000	417000	417000	417000	0
535	20230615	105600	5024500	417000	417000	417000	417000	0
536	20230615	105500	5024500	417000	417000	417000	417000	0
537	20230615	105400	5024500	417000	417000	417000	417000	0
538	20230615	105300	5024500	417000	417000	417000	417000	0
539	20230615	105200	5024500	417000	417000	417000	417000	0
540	20230615	105100	5024500	417000	417000	417000	417000	0
541	20230615	105000	5024500	417000	417000	417000	417000	0
542	20230615	104900	5024500	417000	417000	417000	417000	0
543	20230615	104800	5024500	417000	417000	417000	417000	0
544	20230615	104700	5024500	417000	417000	417000	417000	0
545	20230615	104600	5024500	417000	417000	417000	417000	0
546	20230615	104500	5024500	417000	417000	417000	417000	0
547	20230615	104400	5024500	417000	417000	417000	417000	0
548	20230615	104300	5024500	417000	417000	417000	417000	1
549	20230615	104200	4607500	417500	417500	417500	417500	0
550	20230615	104100	4607500	417500	417500	417500	417500	0
551	20230615	104000	4607500	417500	417500	417500	417500	0
552	20230615	103900	4607500	417500	417500	417500	417500	0
553	20230615	103800	4607500	417500	417500	417500	417500	0
554	20230615	103700	4607500	417500	417500	417500	417500	0
555	20230615	103600	4607500	417500	417500	417500	417500	0
556	20230615	103500	4607500	417500	417500	417500	417500	0
557	20230615	103400	4607500	417500	417500	417500	417500	0
558	20230615	103300	4607500	417500	417500	417500	417500	0
559	20230615	103200	4607500	417500	417500	417500	417500	0
560	20230615	103100	4607500	417500	417500	417500	417500	0
561	20230615	103000	4607500	417500	417500	417500	417500	0
562	20230615	102900	4607500	417500	417500	417500	417500	1
563	20230615	102800	4190000	417500	417500	417500	417500	0
564	20230615	102700	4190000	417500	417500	417500	417500	0
565	20230615	102600	4190000	417500	417500	417500	417500	0
566	20230615	102500	4190000	417500	417500	417500	417500	0
567	20230615	102400	4190000	417500	417500	417500	417500	1
568	20230615	102300	3772500	417500	417500	417500	417500	0
569	20230615	102200	3772500	417500	417500	417500	417500	0
570	20230615	102100	3772500	417500	417500	417500	417500	0
571	20230615	102000	3772500	417500	417500	417500	417500	0
572	20230615	101900	3772500	417500	417500	417500	417500	0
573	20230615	101800	3772500	417500	417500	417500	417500	0
574	20230615	101700	3772500	417500	417500	417500	417500	0
575	20230615	101600	3772500	417500	417500	417500	417500	0
576	20230615	101500	3772500	417500	417500	417500	417500	0
577	20230615	101400	3772500	417500	417500	417500	417500	0
578	20230615	101300	3772500	417500	417500	417500	417500	0
579	20230615	101200	3772500	417500	417500	417500	417500	0
580	20230615	101100	3772500	417500	417500	417500	417500	0
581	20230615	101000	3772500	417500	417500	417500	417500	1
582	20230615	100900	3355000	418000	418000	418000	418000	0
583	20230615	100800	3355000	418000	418000	418000	418000	0
584	20230615	100700	3355000	418000	418000	418000	418000	0
585	20230615	100600	3355000	418000	418000	418000	418000	0
586	20230615	100500	3355000	418000	418000	418000	418000	0
587	20230615	100400	3355000	418000	418000	418000	418000	0
588	20230615	100300	3355000	418000	418000	418000	418000	0
589	20230615	100200	3355000	418000	418000	418000	418000	0
590	20230615	100100	3355000	418000	418000	418000	418000	0
591	20230615	100000	3355000	418000	418500	418500	418000	2
592	20230615	095900	2518500	419000	419000	419000	419000	0
593	20230615	095800	2518500	419000	419000	419000	419000	0
594	20230615	095700	2518500	419000	419000	419000	419000	0
595	20230615	095600	2518500	419000	419000	419000	419000	0
596	20230615	095500	2518500	419000	419000	419000	419000	0
597	20230615	095400	2518500	419000	419000	419000	419000	0
598	20230615	095300	2518500	419000	419000	419000	419000	0
599	20230615	095200	2518500	419000	419000	419000	419000	0
600	20230615	095100	2518500	419000	419000	419000	419000	0
601	20230615	095000	2518500	419000	419000	419000	419000	0
602	20230615	094900	2518500	419000	419000	419000	419000	0
603	20230615	094800	2518500	419000	419000	419000	419000	0
604	20230615	094700	2518500	419000	419000	419000	419000	0
605	20230615	094600	2518500	419000	419000	419000	419000	0
606	20230615	094500	2518500	419000	419000	419000	419000	0
607	20230615	094400	2518500	419000	419000	419000	419000	0
608	20230615	094300	2518500	419000	419000	419000	419000	1
609	20230615	094200	2099500	419500	419500	419500	419500	0
610	20230615	094100	2099500	419500	419500	419500	419500	0
611	20230615	094000	2099500	419500	419500	419500	419500	0
612	20230615	093900	2099500	419500	419500	419500	419500	0
613	20230615	093800	2099500	419500	419500	419500	419500	0
614	20230615	093700	2099500	419500	419500	419500	419500	0
615	20230615	093600	2099500	419500	419500	419500	419500	0
616	20230615	093500	2099500	419500	419500	419500	419500	0
617	20230615	093400	2099500	419500	419500	419500	419500	0
618	20230615	093300	2099500	419500	419500	419500	419500	0
619	20230615	093200	2099500	419500	419500	419500	419500	0
620	20230615	093100	2099500	419500	419500	419500	419500	0
621	20230615	093000	2099500	419500	419500	419500	419500	0
622	20230615	092900	2099500	419500	419500	419500	419500	0
623	20230615	092800	2099500	419500	419500	419500	419500	1
624	20230615	092700	1680000	420000	420000	420000	420000	0
625	20230615	092600	1680000	420000	420000	420000	420000	0
626	20230615	092500	1680000	420000	420000	420000	420000	0
627	20230615	092400	1680000	420000	420000	420000	420000	0
628	20230615	092300	1680000	420000	420000	420000	420000	0
629	20230615	092200	1680000	420000	420000	420000	420000	0
630	20230615	092100	1680000	420000	420000	420000	420000	0
631	20230615	092000	1680000	420000	420000	420000	420000	0
632	20230615	091900	1680000	420000	420000	420000	420000	0
633	20230615	091800	1680000	420000	420000	420000	420000	0
634	20230615	091700	1680000	420000	420000	420000	420000	0
635	20230615	091600	1680000	420000	420000	420000	420000	0
636	20230615	091500	1680000	420000	420000	420000	420000	0
637	20230615	091400	1680000	420000	420000	420000	420000	0
638	20230615	091300	1680000	420000	420000	420000	420000	0
639	20230615	091200	1680000	420000	420000	420000	420000	0
640	20230615	091100	1680000	420000	420000	420000	420000	0
641	20230615	091000	1680000	420000	420000	420000	420000	0
642	20230615	090900	1680000	420000	420000	420000	420000	0
643	20230615	090800	1680000	420000	420000	420000	420000	0
644	20230615	090700	1680000	420000	420000	420000	420000	0
645	20230615	090600	1680000	420000	420000	420000	420000	0
646	20230615	090500	1680000	420000	420000	420000	420000	4
647	20230615	090400	0	420000	420000	420000	420000	0
648	20230615	090300	0	420000	420000	420000	420000	0
649	20230615	090200	0	420000	420000	420000	420000	0
650	20230615	090100	0	420000	420000	420000	420000	0
651	20230615	090000	0	420000	420000	420000	420000	0