KissMeData/001460/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	191200	17450000	418500	418500	418500	418500	2
3	20230619	191100	17450000	418500	418500	418500	418500	0
4	20230619	191000	17450000	418500	418500	418500	418500	0
5	20230619	190900	17450000	418500	418500	418500	418500	0
6	20230619	190800	17450000	418500	418500	418500	418500	0
7	20230619	190700	17450000	418500	418500	418500	418500	0
8	20230619	190600	17450000	418500	418500	418500	418500	0
9	20230619	190500	17450000	418500	418500	418500	418500	0
10	20230619	190400	17450000	418500	418500	418500	418500	0
11	20230619	190300	17450000	418500	418500	418500	418500	0
12	20230619	190200	17450000	418500	418500	418500	418500	0
13	20230619	190100	17450000	418500	418500	418500	418500	0
14	20230619	190000	17450000	418500	418500	418500	418500	0
15	20230619	185900	17450000	418500	418500	418500	418500	0
16	20230619	185800	17450000	418500	418500	418500	418500	0
17	20230619	185700	17450000	418500	418500	418500	418500	0
18	20230619	185600	17450000	418500	418500	418500	418500	0
19	20230619	185500	17450000	418500	418500	418500	418500	0
20	20230619	185400	17450000	418500	418500	418500	418500	0
21	20230619	185300	17450000	418500	418500	418500	418500	0
22	20230619	185200	17450000	418500	418500	418500	418500	0
23	20230619	185100	17450000	418500	418500	418500	418500	0
24	20230619	185000	17450000	418500	418500	418500	418500	0
25	20230619	184900	17450000	418500	418500	418500	418500	0
26	20230619	184800	17450000	418500	418500	418500	418500	0
27	20230619	184700	17450000	418500	418500	418500	418500	0
28	20230619	184600	17450000	418500	418500	418500	418500	0
29	20230619	184500	17450000	418500	418500	418500	418500	0
30	20230619	184400	17450000	418500	418500	418500	418500	0
31	20230619	184300	17450000	418500	418500	418500	418500	0
32	20230619	184200	17450000	418500	418500	418500	418500	2
33	20230619	184100	17450000	418500	418500	418500	418500	0
34	20230619	184000	17450000	418500	418500	418500	418500	0
35	20230619	183900	17450000	418500	418500	418500	418500	0
36	20230619	183800	17450000	418500	418500	418500	418500	0
37	20230619	183700	17450000	418500	418500	418500	418500	0
38	20230619	183600	17450000	418500	418500	418500	418500	0
39	20230619	183500	17450000	418500	418500	418500	418500	0
40	20230619	183400	17450000	418500	418500	418500	418500	0
41	20230619	183300	17450000	418500	418500	418500	418500	0
42	20230619	183200	17450000	418500	418500	418500	418500	0
43	20230619	183100	17450000	418500	418500	418500	418500	0
44	20230619	183000	17450000	418500	418500	418500	418500	0
45	20230619	182900	17450000	418500	418500	418500	418500	0
46	20230619	182800	17450000	418500	418500	418500	418500	0
47	20230619	182700	17450000	418500	418500	418500	418500	0
48	20230619	182600	17450000	418500	418500	418500	418500	0
49	20230619	182500	17450000	418500	418500	418500	418500	0
50	20230619	182400	17450000	418500	418500	418500	418500	0
51	20230619	182300	17450000	418500	418500	418500	418500	0
52	20230619	182200	17450000	418500	418500	418500	418500	0
53	20230619	182100	17450000	418500	418500	418500	418500	0
54	20230619	182000	17450000	418500	418500	418500	418500	0
55	20230619	181900	17450000	418500	418500	418500	418500	0
56	20230619	181800	17450000	418500	418500	418500	418500	0
57	20230619	181700	17450000	418500	418500	418500	418500	0
58	20230619	181600	17450000	418500	418500	418500	418500	0
59	20230619	181500	17450000	418500	418500	418500	418500	0
60	20230619	181400	17450000	418500	418500	418500	418500	0
61	20230619	181300	17450000	418500	418500	418500	418500	0
62	20230619	181200	17450000	418500	418500	418500	418500	2
63	20230619	181100	17450000	418500	418500	418500	418500	0
64	20230619	181000	17450000	418500	418500	418500	418500	0
65	20230619	180900	17450000	418500	418500	418500	418500	0
66	20230619	180800	17450000	418500	418500	418500	418500	0
67	20230619	180700	17450000	418500	418500	418500	418500	0
68	20230619	180600	17450000	418500	418500	418500	418500	0
69	20230619	180500	17450000	418500	418500	418500	418500	0
70	20230619	180400	17450000	418500	418500	418500	418500	0
71	20230619	180300	17450000	418500	418500	418500	418500	0
72	20230619	180200	17450000	418500	418500	418500	418500	0
73	20230619	180100	17450000	418500	418500	418500	418500	0
74	20230619	180000	17450000	418500	418500	418500	418500	0
75	20230619	175900	17450000	418500	418500	418500	418500	0
76	20230619	175800	17450000	418500	418500	418500	418500	0
77	20230619	175700	17450000	418500	418500	418500	418500	0
78	20230619	175600	17450000	418500	418500	418500	418500	0
79	20230619	175500	17450000	418500	418500	418500	418500	0
80	20230619	175400	17450000	418500	418500	418500	418500	0
81	20230619	175300	17450000	418500	418500	418500	418500	0
82	20230619	175200	17450000	418500	418500	418500	418500	0
83	20230619	175100	17450000	418500	418500	418500	418500	0
84	20230619	175000	17450000	418500	418500	418500	418500	0
85	20230619	174900	17450000	418500	418500	418500	418500	0
86	20230619	174800	17450000	418500	418500	418500	418500	0
87	20230619	174700	17450000	418500	418500	418500	418500	0
88	20230619	174600	17450000	418500	418500	418500	418500	0
89	20230619	174500	17450000	418500	418500	418500	418500	0
90	20230619	174400	17450000	418500	418500	418500	418500	0
91	20230619	174300	17450000	418500	418500	418500	418500	0
92	20230619	174200	17450000	418500	418500	418500	418500	2
93	20230619	174100	17450000	418500	418500	418500	418500	0
94	20230619	174000	17450000	418500	418500	418500	418500	0
95	20230619	173900	17450000	418500	418500	418500	418500	0
96	20230619	173800	17450000	418500	418500	418500	418500	0
97	20230619	173700	17450000	418500	418500	418500	418500	0
98	20230619	173600	17450000	418500	418500	418500	418500	0
99	20230619	173500	17450000	418500	418500	418500	418500	0
100	20230619	173400	17450000	418500	418500	418500	418500	0
101	20230619	173300	17450000	418500	418500	418500	418500	0
102	20230619	173200	17450000	418500	418500	418500	418500	0
103	20230619	173100	17450000	418500	418500	418500	418500	0
104	20230619	173000	17450000	418500	418500	418500	418500	0
105	20230619	172900	17450000	418500	418500	418500	418500	0
106	20230619	172800	17450000	418500	418500	418500	418500	0
107	20230619	172700	17450000	418500	418500	418500	418500	0
108	20230619	172600	17450000	418500	418500	418500	418500	0
109	20230619	172500	17450000	418500	418500	418500	418500	0
110	20230619	172400	17450000	418500	418500	418500	418500	0
111	20230619	172300	17450000	418500	418500	418500	418500	0
112	20230619	172200	17450000	418500	418500	418500	418500	0
113	20230619	172100	17450000	418500	418500	418500	418500	0
114	20230619	172000	17450000	418500	418500	418500	418500	0
115	20230619	171900	17450000	418500	418500	418500	418500	0
116	20230619	171800	17450000	418500	418500	418500	418500	0
117	20230619	171700	17450000	418500	418500	418500	418500	0
118	20230619	171600	17450000	418500	418500	418500	418500	0
119	20230619	171500	17450000	418500	418500	418500	418500	0
120	20230619	171400	17450000	418500	418500	418500	418500	0
121	20230619	171300	17450000	418500	418500	418500	418500	0
122	20230619	171200	17450000	418500	418500	418500	418500	2
123	20230619	171100	17450000	418500	418500	418500	418500	0
124	20230619	171000	17450000	418500	418500	418500	418500	0
125	20230619	170900	17450000	418500	418500	418500	418500	0
126	20230619	170800	17450000	418500	418500	418500	418500	0
127	20230619	170700	17450000	418500	418500	418500	418500	0
128	20230619	170600	17450000	418500	418500	418500	418500	0
129	20230619	170500	17450000	418500	418500	418500	418500	0
130	20230619	170400	17450000	418500	418500	418500	418500	0
131	20230619	170300	17450000	418500	418500	418500	418500	0
132	20230619	170200	17450000	418500	418500	418500	418500	0
133	20230619	170100	17450000	418500	418500	418500	418500	0
134	20230619	170000	17450000	418500	418500	418500	418500	0
135	20230619	165900	17450000	418500	418500	418500	418500	0
136	20230619	165800	17450000	418500	418500	418500	418500	0
137	20230619	165700	17450000	418500	418500	418500	418500	0
138	20230619	165600	17450000	418500	418500	418500	418500	0
139	20230619	165500	17450000	418500	418500	418500	418500	0
140	20230619	165400	17450000	418500	418500	418500	418500	0
141	20230619	165300	17450000	418500	418500	418500	418500	0
142	20230619	165200	17450000	418500	418500	418500	418500	0
143	20230619	165100	17450000	418500	418500	418500	418500	0
144	20230619	165000	17450000	418500	418500	418500	418500	0
145	20230619	164900	17450000	418500	418500	418500	418500	0
146	20230619	164800	17450000	418500	418500	418500	418500	0
147	20230619	164700	17450000	418500	418500	418500	418500	0
148	20230619	164600	17450000	418500	418500	418500	418500	0
149	20230619	164500	17450000	418500	418500	418500	418500	0
150	20230619	164400	17450000	418500	418500	418500	418500	0
151	20230619	164300	17450000	418500	418500	418500	418500	0
152	20230619	164200	17450000	418500	418500	418500	418500	2
153	20230619	164100	17450000	418500	418500	418500	418500	0
154	20230619	164000	17450000	418500	418500	418500	418500	0
155	20230619	163900	17450000	418500	418500	418500	418500	0
156	20230619	163800	17450000	418500	418500	418500	418500	0
157	20230619	163700	17450000	418500	418500	418500	418500	0
158	20230619	163600	17450000	418500	418500	418500	418500	0
159	20230619	163500	17450000	418500	418500	418500	418500	0
160	20230619	163400	17450000	418500	418500	418500	418500	0
161	20230619	163300	17450000	418500	418500	418500	418500	0
162	20230619	163200	17450000	418500	418500	418500	418500	0
163	20230619	163100	17450000	418500	418500	418500	418500	0
164	20230619	163000	17450000	418500	418500	418500	418500	0
165	20230619	162900	17450000	418500	418500	418500	418500	0
166	20230619	162800	17450000	418500	418500	418500	418500	0
167	20230619	162700	17450000	418500	418500	418500	418500	0
168	20230619	162600	17450000	418500	418500	418500	418500	0
169	20230619	162500	17450000	418500	418500	418500	418500	0
170	20230619	162400	17450000	418500	418500	418500	418500	0
171	20230619	162300	17450000	418500	418500	418500	418500	0
172	20230619	162200	17450000	418500	418500	418500	418500	0
173	20230619	162100	17450000	418500	418500	418500	418500	0
174	20230619	162000	17450000	418500	418500	418500	418500	0
175	20230619	161900	17450000	418500	418500	418500	418500	0
176	20230619	161800	17450000	418500	418500	418500	418500	0
177	20230619	161700	17450000	418500	418500	418500	418500	0
178	20230619	161600	17450000	418500	418500	418500	418500	0
179	20230619	161500	17450000	418500	418500	418500	418500	0
180	20230619	161400	17450000	418500	418500	418500	418500	0
181	20230619	161300	17450000	418500	418500	418500	418500	0
182	20230619	161200	17450000	418500	418500	418500	418500	2
183	20230619	161100	17450000	418500	418500	418500	418500	0
184	20230619	161000	17450000	418500	418500	418500	418500	0
185	20230619	160900	17450000	418500	418500	418500	418500	0
186	20230619	160800	17450000	418500	418500	418500	418500	0
187	20230619	160700	17450000	418500	418500	418500	418500	0
188	20230619	160600	17450000	418500	418500	418500	418500	0
189	20230619	160500	17450000	418500	418500	418500	418500	0
190	20230619	160400	17450000	418500	418500	418500	418500	0
191	20230619	160300	17450000	418500	418500	418500	418500	0
192	20230619	160200	17450000	418500	418500	418500	418500	0
193	20230619	160100	17450000	418500	418500	418500	418500	0
194	20230619	160000	17450000	418500	418500	418500	418500	0
195	20230619	155900	17450000	418500	418500	418500	418500	0
196	20230619	155800	17450000	418500	418500	418500	418500	0
197	20230619	155700	17450000	418500	418500	418500	418500	0
198	20230619	155600	17450000	418500	418500	418500	418500	0
199	20230619	155500	17450000	418500	418500	418500	418500	0
200	20230619	155400	17450000	418500	418500	418500	418500	0
201	20230619	155300	17450000	418500	418500	418500	418500	0
202	20230619	155200	17450000	418500	418500	418500	418500	0
203	20230619	155100	17450000	418500	418500	418500	418500	0
204	20230619	155000	17450000	418500	418500	418500	418500	0
205	20230619	154900	17450000	418500	418500	418500	418500	0
206	20230619	154800	17450000	418500	418500	418500	418500	0
207	20230619	154700	17450000	418500	418500	418500	418500	0
208	20230619	154600	17450000	418500	418500	418500	418500	0
209	20230619	154500	17450000	418500	418500	418500	418500	0
210	20230619	154400	17450000	418500	418500	418500	418500	0
211	20230619	154300	17450000	418500	418500	418500	418500	0
212	20230619	154200	17450000	418500	418500	418500	418500	2
213	20230619	154100	17450000	418500	418500	418500	418500	0
214	20230619	154000	17450000	418500	418500	418500	418500	0
215	20230619	153900	17450000	418500	418500	418500	418500	0
216	20230619	153800	17450000	418500	418500	418500	418500	0
217	20230619	153700	17450000	418500	418500	418500	418500	0
218	20230619	153600	17450000	418500	418500	418500	418500	0
219	20230619	153500	17450000	418500	418500	418500	418500	0
220	20230619	153400	17450000	418500	418500	418500	418500	0
221	20230619	153300	17450000	418500	418500	418500	418500	0
222	20230619	153200	17450000	418500	418500	418500	418500	0
223	20230619	153100	17450000	418500	418500	418500	418500	0
224	20230619	153000	17450000	418500	418500	418500	418500	2
225	20230619	152900	16613000	416000	416000	416000	416000	0
226	20230619	152800	16613000	416000	416000	416000	416000	0
227	20230619	152700	16613000	416000	416000	416000	416000	0
228	20230619	152600	16613000	416000	416000	416000	416000	0
229	20230619	152500	16613000	416000	416000	416000	416000	0
230	20230619	152400	16613000	416000	416000	416000	416000	0
231	20230619	152300	16613000	416000	416000	416000	416000	0
232	20230619	152200	16613000	416000	416000	416000	416000	0
233	20230619	152100	16613000	416000	416000	416000	416000	0
234	20230619	152000	16613000	416000	416000	416000	416000	0
235	20230619	151900	16613000	416000	416000	416000	416000	0
236	20230619	151800	16613000	416000	416000	416000	416000	0
237	20230619	151700	16613000	416000	416000	416000	416000	0
238	20230619	151600	16613000	416000	416000	416000	416000	0
239	20230619	151500	16613000	416000	416000	416000	416000	0
240	20230619	151400	16613000	416000	416000	416000	416000	0
241	20230619	151300	16613000	416000	416000	416000	416000	0
242	20230619	151200	16613000	416000	416000	416000	416000	0
243	20230619	151100	16613000	416000	416000	416000	416000	0
244	20230619	151000	16613000	416000	416000	416000	416000	1
245	20230619	150900	16197000	419000	419000	419000	419000	0
246	20230619	150800	16197000	419000	419000	419000	419000	0
247	20230619	150700	16197000	419000	419000	419000	419000	0
248	20230619	150600	16197000	419000	417500	419000	417500	6
249	20230619	150500	13689000	415500	415500	415500	415500	9
250	20230619	150400	9949500	415500	415500	415500	415500	0
251	20230619	150300	9949500	415500	415500	415500	415500	0
252	20230619	150200	9949500	415500	415500	415500	415500	2
253	20230619	150100	9118500	414000	414000	414000	414000	0
254	20230619	150000	9118500	414000	414000	414000	414000	1
255	20230619	145900	8704500	414000	414000	414000	414000	0
256	20230619	145800	8704500	414000	414000	414000	414000	0
257	20230619	145700	8704500	414000	414000	414000	414000	0
258	20230619	145600	8704500	414000	414000	414000	414000	0
259	20230619	145500	8704500	414000	414000	414000	414000	0
260	20230619	145400	8704500	414000	414000	414000	414000	0
261	20230619	145300	8704500	414000	414000	414000	414000	0
262	20230619	145200	8704500	414000	414000	414000	414000	0
263	20230619	145100	8704500	414000	414000	414000	414000	0
264	20230619	145000	8704500	414000	414000	414000	414000	0
265	20230619	144900	8704500	414000	414000	414000	414000	0
266	20230619	144800	8704500	414000	414000	414000	414000	0
267	20230619	144700	8704500	414000	414000	414000	414000	0
268	20230619	144600	8704500	414000	414000	414000	414000	0
269	20230619	144500	8704500	414000	414000	414000	414000	0
270	20230619	144400	8704500	414000	414000	414000	414000	0
271	20230619	144300	8704500	414000	414000	414000	414000	0
272	20230619	144200	8704500	414000	414000	414000	414000	0
273	20230619	144100	8704500	414000	414000	414000	414000	0
274	20230619	144000	8704500	414000	414000	414000	414000	0
275	20230619	143900	8704500	414000	414000	414000	414000	0
276	20230619	143800	8704500	414000	414000	414000	414000	0
277	20230619	143700	8704500	414000	414000	414000	414000	0
278	20230619	143600	8704500	414000	414000	414000	414000	0
279	20230619	143500	8704500	414000	414000	414000	414000	0
280	20230619	143400	8704500	414000	414000	414000	414000	0
281	20230619	143300	8704500	414000	414000	414000	414000	0
282	20230619	143200	8704500	414000	414000	414000	414000	0
283	20230619	143100	8704500	414000	414000	414000	414000	0
284	20230619	143000	8704500	414000	414000	414000	414000	0
285	20230619	142900	8704500	414000	414000	414000	414000	0
286	20230619	142800	8704500	414000	414000	414000	414000	0
287	20230619	142700	8704500	414000	414000	414000	414000	0
288	20230619	142600	8704500	414000	414000	414000	414000	0
289	20230619	142500	8704500	414000	414000	414000	414000	0
290	20230619	142400	8704500	414000	414000	414000	414000	0
291	20230619	142300	8704500	414000	414000	414000	414000	0
292	20230619	142200	8704500	414000	414000	414000	414000	0
293	20230619	142100	8704500	414000	414000	414000	414000	0
294	20230619	142000	8704500	414000	414000	414000	414000	0
295	20230619	141900	8704500	414000	414000	414000	414000	0
296	20230619	141800	8704500	414000	414000	414000	414000	0
297	20230619	141700	8704500	414000	414000	414000	414000	0
298	20230619	141600	8704500	414000	414000	414000	414000	0
299	20230619	141500	8704500	414000	414000	414000	414000	0
300	20230619	141400	8704500	414000	414000	414000	414000	0
301	20230619	141300	8704500	414000	414000	414000	414000	0
302	20230619	141200	8704500	414000	414000	414000	414000	0
303	20230619	141100	8704500	414000	414000	414000	414000	0
304	20230619	141000	8704500	414000	414000	414000	414000	0
305	20230619	140900	8704500	414000	414000	414000	414000	0
306	20230619	140800	8704500	414000	414000	414000	414000	0
307	20230619	140700	8704500	414000	414000	414000	414000	0
308	20230619	140600	8704500	414000	414000	414000	414000	0
309	20230619	140500	8704500	414000	414000	414000	414000	0
310	20230619	140400	8704500	414000	414000	414000	414000	0
311	20230619	140300	8704500	414000	414000	414000	414000	0
312	20230619	140200	8704500	414000	414000	414000	414000	0
313	20230619	140100	8704500	414000	414000	414000	414000	0
314	20230619	140000	8704500	414000	414000	414000	414000	0
315	20230619	135900	8704500	414000	414000	414000	414000	0
316	20230619	135800	8704500	414000	414000	414000	414000	0
317	20230619	135700	8704500	414000	414000	414000	414000	0
318	20230619	135600	8704500	414000	414000	414000	414000	0
319	20230619	135500	8704500	414000	414000	414000	414000	0
320	20230619	135400	8704500	414000	414000	414000	414000	0
321	20230619	135300	8704500	414000	414000	414000	414000	0
322	20230619	135200	8704500	414000	414000	414000	414000	0
323	20230619	135100	8704500	414000	414000	414000	414000	0
324	20230619	135000	8704500	414000	414000	414000	414000	0
325	20230619	134900	8704500	414000	414000	414000	414000	0
326	20230619	134800	8704500	414000	414000	414000	414000	1
327	20230619	134700	8290500	413500	413500	413500	413500	0
328	20230619	134600	8290500	413500	413500	413500	413500	0
329	20230619	134500	8290500	413500	413500	413500	413500	0
330	20230619	134400	8290500	413500	413500	413500	413500	0
331	20230619	134300	8290500	413500	413500	413500	413500	0
332	20230619	134200	8290500	413500	413500	413500	413500	0
333	20230619	134100	8290500	413500	413500	413500	413500	0
334	20230619	134000	8290500	413500	413500	413500	413500	0
335	20230619	133900	8290500	413500	413500	413500	413500	0
336	20230619	133800	8290500	413500	413500	413500	413500	0
337	20230619	133700	8290500	413500	413500	413500	413500	0
338	20230619	133600	8290500	413500	413500	413500	413500	0
339	20230619	133500	8290500	413500	413500	413500	413500	0
340	20230619	133400	8290500	413500	413500	413500	413500	0
341	20230619	133300	8290500	413500	413500	413500	413500	2
342	20230619	133200	7463500	413500	413500	413500	413500	0
343	20230619	133100	7463500	413500	413500	413500	413500	0
344	20230619	133000	7463500	413500	413500	413500	413500	0
345	20230619	132900	7463500	413500	413500	413500	413500	0
346	20230619	132800	7463500	413500	413500	413500	413500	0
347	20230619	132700	7463500	413500	413500	413500	413500	0
348	20230619	132600	7463500	413500	413500	413500	413500	0
349	20230619	132500	7463500	413500	413500	413500	413500	0
350	20230619	132400	7463500	413500	413500	413500	413500	0
351	20230619	132300	7463500	413500	413500	413500	413500	0
352	20230619	132200	7463500	413500	413500	413500	413500	0
353	20230619	132100	7463500	413500	413500	413500	413500	0
354	20230619	132000	7463500	413500	413500	413500	413500	0
355	20230619	131900	7463500	413500	413500	413500	413500	0
356	20230619	131800	7463500	413500	413500	413500	413500	0
357	20230619	131700	7463500	413500	413500	413500	413500	0
358	20230619	131600	7463500	413500	413500	413500	413500	0
359	20230619	131500	7463500	413500	413500	413500	413500	0
360	20230619	131400	7463500	413500	413500	413500	413500	0
361	20230619	131300	7463500	413500	413500	413500	413500	0
362	20230619	131200	7463500	413500	413500	413500	413500	0
363	20230619	131100	7463500	413500	413500	413500	413500	0
364	20230619	131000	7463500	413500	413500	413500	413500	0
365	20230619	130900	7463500	413500	413500	413500	413500	0
366	20230619	130800	7463500	413500	413500	413500	413500	0
367	20230619	130700	7463500	413500	413500	413500	413500	0
368	20230619	130600	7463500	413500	413500	413500	413500	0
369	20230619	130500	7463500	413500	413500	413500	413500	0
370	20230619	130400	7463500	413500	413500	413500	413500	0
371	20230619	130300	7463500	413500	413500	413500	413500	0
372	20230619	130200	7463500	413500	413500	413500	413500	1
373	20230619	130100	7050000	413500	413500	413500	413500	0
374	20230619	130000	7050000	413500	413500	413500	413500	1
375	20230619	125900	6636500	413500	413500	413500	413500	0
376	20230619	125800	6636500	413500	413500	413500	413500	0
377	20230619	125700	6636500	413500	413500	413500	413500	0
378	20230619	125600	6636500	413500	413500	413500	413500	0
379	20230619	125500	6636500	413500	413500	413500	413500	0
380	20230619	125400	6636500	413500	413500	413500	413500	0
381	20230619	125300	6636500	413500	413500	413500	413500	0
382	20230619	125200	6636500	413500	413500	413500	413500	0
383	20230619	125100	6636500	413500	413500	413500	413500	0
384	20230619	125000	6636500	413500	413500	413500	413500	0
385	20230619	124900	6636500	413500	413500	413500	413500	0
386	20230619	124800	6636500	413500	413500	413500	413500	0
387	20230619	124700	6636500	413500	413500	413500	413500	0
388	20230619	124600	6636500	413500	413500	413500	413500	0
389	20230619	124500	6636500	413500	413500	413500	413500	0
390	20230619	124400	6636500	413500	413500	413500	413500	0
391	20230619	124300	6636500	413500	413500	413500	413500	0
392	20230619	124200	6636500	413500	413500	413500	413500	0
393	20230619	124100	6636500	413500	413500	413500	413500	0
394	20230619	124000	6636500	413500	413500	413500	413500	3
395	20230619	123900	5396000	413500	413500	413500	413500	0
396	20230619	123800	5396000	413500	413500	413500	413500	0
397	20230619	123700	5396000	413500	413500	413500	413500	0
398	20230619	123600	5396000	413500	413500	413500	413500	0
399	20230619	123500	5396000	413500	413500	413500	413500	0
400	20230619	123400	5396000	413500	413500	413500	413500	0
401	20230619	123300	5396000	413500	413500	413500	413500	0
402	20230619	123200	5396000	413500	413500	413500	413500	0
403	20230619	123100	5396000	413500	413500	413500	413500	0
404	20230619	123000	5396000	413500	413500	413500	413500	0
405	20230619	122900	5396000	413500	413500	413500	413500	0
406	20230619	122800	5396000	413500	413500	413500	413500	0
407	20230619	122700	5396000	413500	413500	413500	413500	0
408	20230619	122600	5396000	413500	413500	413500	413500	0
409	20230619	122500	5396000	413500	413500	413500	413500	0
410	20230619	122400	5396000	413500	413500	413500	413500	0
411	20230619	122300	5396000	413500	413500	413500	413500	0
412	20230619	122200	5396000	413500	413500	413500	413500	0
413	20230619	122100	5396000	413500	413500	413500	413500	0
414	20230619	122000	5396000	413500	413500	413500	413500	0
415	20230619	121900	5396000	413500	413500	413500	413500	0
416	20230619	121800	5396000	413500	413500	413500	413500	0
417	20230619	121700	5396000	413500	413500	413500	413500	0
418	20230619	121600	5396000	413500	413500	413500	413500	0
419	20230619	121500	5396000	413500	413500	413500	413500	0
420	20230619	121400	5396000	413500	413500	413500	413500	0
421	20230619	121300	5396000	413500	413500	413500	413500	0
422	20230619	121200	5396000	413500	413500	413500	413500	0
423	20230619	121100	5396000	413500	413500	413500	413500	0
424	20230619	121000	5396000	413500	413500	413500	413500	0
425	20230619	120900	5396000	413500	413500	413500	413500	0
426	20230619	120800	5396000	413500	413500	413500	413500	0
427	20230619	120700	5396000	413500	413500	413500	413500	0
428	20230619	120600	5396000	413500	413500	413500	413500	0
429	20230619	120500	5396000	413500	413500	413500	413500	0
430	20230619	120400	5396000	413500	413500	413500	413500	0
431	20230619	120300	5396000	413500	413500	413500	413500	0
432	20230619	120200	5396000	413500	413500	413500	413500	0
433	20230619	120100	5396000	413500	413500	413500	413500	0
434	20230619	120000	5396000	413500	413500	413500	413500	0
435	20230619	115900	5396000	413500	413500	413500	413500	0
436	20230619	115800	5396000	413500	413500	413500	413500	0
437	20230619	115700	5396000	413500	413500	413500	413500	0
438	20230619	115600	5396000	413500	414000	414000	413500	2
439	20230619	115500	4568500	414500	414500	414500	414500	0
440	20230619	115400	4568500	414500	414500	414500	414500	0
441	20230619	115300	4568500	414500	414500	414500	414500	0
442	20230619	115200	4568500	414500	414500	414500	414500	0
443	20230619	115100	4568500	414500	414500	414500	414500	0
444	20230619	115000	4568500	414500	414500	414500	414500	0
445	20230619	114900	4568500	414500	414500	414500	414500	0
446	20230619	114800	4568500	414500	414500	414500	414500	0
447	20230619	114700	4568500	414500	414500	414500	414500	0
448	20230619	114600	4568500	414500	414500	414500	414500	0
449	20230619	114500	4568500	414500	414500	414500	414500	1
450	20230619	114400	4154000	414500	414500	414500	414500	1
451	20230619	114300	3739500	415000	415000	415000	415000	0
452	20230619	114200	3739500	415000	415000	415000	415000	0
453	20230619	114100	3739500	415000	415000	415000	415000	0
454	20230619	114000	3739500	415000	415000	415000	415000	0
455	20230619	113900	3739500	415000	415000	415000	415000	0
456	20230619	113800	3739500	415000	415000	415000	415000	0
457	20230619	113700	3739500	415000	415000	415000	415000	0
458	20230619	113600	3739500	415000	415000	415000	415000	0
459	20230619	113500	3739500	415000	415000	415000	415000	0
460	20230619	113400	3739500	415000	415000	415000	415000	0
461	20230619	113300	3739500	415000	415000	415000	415000	0
462	20230619	113200	3739500	415000	415000	415000	415000	0
463	20230619	113100	3739500	415000	415000	415000	415000	0
464	20230619	113000	3739500	415000	415000	415000	415000	0
465	20230619	112900	3739500	415000	415000	415000	415000	0
466	20230619	112800	3739500	415000	415000	415000	415000	0
467	20230619	112700	3739500	415000	415000	415000	415000	0
468	20230619	112600	3739500	415000	415000	415000	415000	0
469	20230619	112500	3739500	415000	415000	415000	415000	0
470	20230619	112400	3739500	415000	415000	415000	415000	0
471	20230619	112300	3739500	415000	415000	415000	415000	0
472	20230619	112200	3739500	415000	415000	415000	415000	0
473	20230619	112100	3739500	415000	415000	415000	415000	0
474	20230619	112000	3739500	415000	415000	415000	415000	0
475	20230619	111900	3739500	415000	415000	415000	415000	0
476	20230619	111800	3739500	415000	415000	415000	415000	0
477	20230619	111700	3739500	415000	415000	415000	415000	0
478	20230619	111600	3739500	415000	415000	415000	415000	0
479	20230619	111500	3739500	415000	415000	415000	415000	0
480	20230619	111400	3739500	415000	415000	415000	415000	0
481	20230619	111300	3739500	415000	415000	415000	415000	0
482	20230619	111200	3739500	415000	415000	415000	415000	0
483	20230619	111100	3739500	415000	415000	415000	415000	0
484	20230619	111000	3739500	415000	415000	415000	415000	1
485	20230619	110900	3324500	415000	415000	415000	415000	0
486	20230619	110800	3324500	415000	415000	415000	415000	0
487	20230619	110700	3324500	415000	415000	415000	415000	1
488	20230619	110600	2909500	415000	415000	415000	415000	0
489	20230619	110500	2909500	415000	415000	415000	415000	0
490	20230619	110400	2909500	415000	415000	415000	415000	0
491	20230619	110300	2909500	415000	415000	415000	415000	0
492	20230619	110200	2909500	415000	415000	415000	415000	0
493	20230619	110100	2909500	415000	415000	415000	415000	0
494	20230619	110000	2909500	415000	415000	415000	415000	0
495	20230619	105900	2909500	415000	415000	415000	415000	0
496	20230619	105800	2909500	415000	415000	415000	415000	1
497	20230619	105700	2494500	415000	415000	415000	415000	0
498	20230619	105600	2494500	415000	415000	415000	415000	0
499	20230619	105500	2494500	415000	415000	415000	415000	0
500	20230619	105400	2494500	415000	415000	415000	415000	0
501	20230619	105300	2494500	415000	415000	415000	415000	0
502	20230619	105200	2494500	415000	415000	415000	415000	0
503	20230619	105100	2494500	415000	415000	415000	415000	0
504	20230619	105000	2494500	415000	415000	415000	415000	0
505	20230619	104900	2494500	415000	415000	415000	415000	0
506	20230619	104800	2494500	415000	415000	415000	415000	0
507	20230619	104700	2494500	415000	415000	415000	415000	0
508	20230619	104600	2494500	415000	415000	415000	415000	0
509	20230619	104500	2494500	415000	415000	415000	415000	1
510	20230619	104400	2079500	415000	415000	415000	415000	0
511	20230619	104300	2079500	415000	415000	415000	415000	0
512	20230619	104200	2079500	415000	415000	415000	415000	0
513	20230619	104100	2079500	415000	415000	415000	415000	0
514	20230619	104000	2079500	415000	415000	415000	415000	0
515	20230619	103900	2079500	415000	415000	415000	415000	0
516	20230619	103800	2079500	415000	415000	415000	415000	0
517	20230619	103700	2079500	415000	415000	415000	415000	0
518	20230619	103600	2079500	415000	415000	415000	415000	0
519	20230619	103500	2079500	415000	415000	415000	415000	0
520	20230619	103400	2079500	415000	415000	415000	415000	3
521	20230619	103300	834500	417000	417000	417000	417000	0
522	20230619	103200	834500	417000	417000	417000	417000	0
523	20230619	103100	834500	417000	417000	417000	417000	0
524	20230619	103000	834500	417000	417000	417000	417000	0
525	20230619	102900	834500	417000	417000	417000	417000	0
526	20230619	102800	834500	417000	417000	417000	417000	0
527	20230619	102700	834500	417000	417000	417000	417000	0
528	20230619	102600	834500	417000	417000	417000	417000	0
529	20230619	102500	834500	417000	417000	417000	417000	0
530	20230619	102400	834500	417000	417000	417000	417000	0
531	20230619	102300	834500	417000	417000	417000	417000	0
532	20230619	102200	834500	417000	417000	417000	417000	0
533	20230619	102100	834500	417000	417000	417000	417000	0
534	20230619	102000	834500	417000	417000	417000	417000	0
535	20230619	101900	834500	417000	417000	417000	417000	0
536	20230619	101800	834500	417000	417000	417000	417000	0
537	20230619	101700	834500	417000	417000	417000	417000	0
538	20230619	101600	834500	417000	417000	417000	417000	0
539	20230619	101500	834500	417000	417000	417000	417000	0
540	20230619	101400	834500	417000	417000	417000	417000	0
541	20230619	101300	834500	417000	417000	417000	417000	0
542	20230619	101200	834500	417000	417000	417000	417000	0
543	20230619	101100	834500	417000	417000	417000	417000	0
544	20230619	101000	834500	417000	417000	417000	417000	1
545	20230619	100900	417500	417500	417500	417500	417500	0
546	20230619	100800	417500	417500	417500	417500	417500	0
547	20230619	100700	417500	417500	417500	417500	417500	0
548	20230619	100600	417500	417500	417500	417500	417500	0
549	20230619	100500	417500	417500	417500	417500	417500	0
550	20230619	100400	417500	417500	417500	417500	417500	0
551	20230619	100300	417500	417500	417500	417500	417500	0
552	20230619	100200	417500	417500	417500	417500	417500	0
553	20230619	100100	417500	417500	417500	417500	417500	0
554	20230619	100000	417500	417500	417500	417500	417500	0
555	20230619	095900	417500	417500	417500	417500	417500	0
556	20230619	095800	417500	417500	417500	417500	417500	0
557	20230619	095700	417500	417500	417500	417500	417500	0
558	20230619	095600	417500	417500	417500	417500	417500	0
559	20230619	095500	417500	417500	417500	417500	417500	0
560	20230619	095400	417500	417500	417500	417500	417500	0
561	20230619	095300	417500	417500	417500	417500	417500	0
562	20230619	095200	417500	417500	417500	417500	417500	0
563	20230619	095100	417500	417500	417500	417500	417500	0
564	20230619	095000	417500	417500	417500	417500	417500	0
565	20230619	094900	417500	417500	417500	417500	417500	0
566	20230619	094800	417500	417500	417500	417500	417500	0
567	20230619	094700	417500	417500	417500	417500	417500	0
568	20230619	094600	417500	417500	417500	417500	417500	0
569	20230619	094500	417500	417500	417500	417500	417500	0
570	20230619	094400	417500	417500	417500	417500	417500	0
571	20230619	094300	417500	417500	417500	417500	417500	0
572	20230619	094200	417500	417500	417500	417500	417500	0
573	20230619	094100	417500	417500	417500	417500	417500	0
574	20230619	094000	417500	417500	417500	417500	417500	0
575	20230619	093900	417500	417500	417500	417500	417500	0
576	20230619	093800	417500	417500	417500	417500	417500	0
577	20230619	093700	417500	417500	417500	417500	417500	0
578	20230619	093600	417500	417500	417500	417500	417500	0
579	20230619	093500	417500	417500	417500	417500	417500	0
580	20230619	093400	417500	417500	417500	417500	417500	0
581	20230619	093300	417500	417500	417500	417500	417500	0
582	20230619	093200	417500	417500	417500	417500	417500	0
583	20230619	093100	417500	417500	417500	417500	417500	0
584	20230619	093000	417500	417500	417500	417500	417500	0
585	20230619	092900	417500	417500	417500	417500	417500	0
586	20230619	092800	417500	417500	417500	417500	417500	0
587	20230619	092700	417500	417500	417500	417500	417500	0
588	20230619	092600	417500	417500	417500	417500	417500	0
589	20230619	092500	417500	417500	417500	417500	417500	0
590	20230619	092400	417500	417500	417500	417500	417500	0
591	20230619	092300	417500	417500	417500	417500	417500	0
592	20230619	092200	417500	417500	417500	417500	417500	0
593	20230619	092100	417500	417500	417500	417500	417500	0
594	20230619	092000	417500	417500	417500	417500	417500	0
595	20230619	091900	417500	417500	417500	417500	417500	0
596	20230619	091800	417500	417500	417500	417500	417500	0
597	20230619	091700	417500	417500	417500	417500	417500	0
598	20230619	091600	417500	417500	417500	417500	417500	0
599	20230619	091500	417500	417500	417500	417500	417500	0
600	20230619	091400	417500	417500	417500	417500	417500	0
601	20230619	091300	417500	417500	417500	417500	417500	0
602	20230619	091200	417500	417500	417500	417500	417500	0
603	20230619	091100	417500	417500	417500	417500	417500	0
604	20230619	091000	417500	417500	417500	417500	417500	0
605	20230619	090900	417500	417500	417500	417500	417500	0
606	20230619	090800	417500	417500	417500	417500	417500	0
607	20230619	090700	417500	417500	417500	417500	417500	0
608	20230619	090600	417500	417500	417500	417500	417500	0
609	20230619	090500	417500	417500	417500	417500	417500	0
610	20230619	090400	417500	417500	417500	417500	417500	0
611	20230619	090300	417500	417500	417500	417500	417500	0
612	20230619	090200	417500	417500	417500	417500	417500	1
613	20230619	090100	0	418000	418000	418000	418000	0
614	20230619	090000	0	418000	418000	418000	418000	0