KissMeData/001460/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	221000	27524000	416500	416500	416500	416500	2
3	20230609	220900	27524000	416500	416500	416500	416500	0
4	20230609	220800	27524000	416500	416500	416500	416500	0
5	20230609	220700	27524000	416500	416500	416500	416500	0
6	20230609	220600	27524000	416500	416500	416500	416500	0
7	20230609	220500	27524000	416500	416500	416500	416500	0
8	20230609	220400	27524000	416500	416500	416500	416500	0
9	20230609	220300	27524000	416500	416500	416500	416500	0
10	20230609	220200	27524000	416500	416500	416500	416500	0
11	20230609	220100	27524000	416500	416500	416500	416500	0
12	20230609	220000	27524000	416500	416500	416500	416500	0
13	20230609	215900	27524000	416500	416500	416500	416500	0
14	20230609	215800	27524000	416500	416500	416500	416500	0
15	20230609	215700	27524000	416500	416500	416500	416500	0
16	20230609	215600	27524000	416500	416500	416500	416500	0
17	20230609	215500	27524000	416500	416500	416500	416500	0
18	20230609	215400	27524000	416500	416500	416500	416500	0
19	20230609	215300	27524000	416500	416500	416500	416500	0
20	20230609	215200	27524000	416500	416500	416500	416500	0
21	20230609	215100	27524000	416500	416500	416500	416500	0
22	20230609	215000	27524000	416500	416500	416500	416500	0
23	20230609	214900	27524000	416500	416500	416500	416500	0
24	20230609	214800	27524000	416500	416500	416500	416500	0
25	20230609	214700	27524000	416500	416500	416500	416500	0
26	20230609	214600	27524000	416500	416500	416500	416500	0
27	20230609	214500	27524000	416500	416500	416500	416500	0
28	20230609	214400	27524000	416500	416500	416500	416500	0
29	20230609	214300	27524000	416500	416500	416500	416500	0
30	20230609	214200	27524000	416500	416500	416500	416500	0
31	20230609	214100	27524000	416500	416500	416500	416500	0
32	20230609	214000	27524000	416500	416500	416500	416500	2
33	20230609	213900	27524000	416500	416500	416500	416500	0
34	20230609	213800	27524000	416500	416500	416500	416500	0
35	20230609	213700	27524000	416500	416500	416500	416500	0
36	20230609	213600	27524000	416500	416500	416500	416500	0
37	20230609	213500	27524000	416500	416500	416500	416500	0
38	20230609	213400	27524000	416500	416500	416500	416500	0
39	20230609	213300	27524000	416500	416500	416500	416500	0
40	20230609	213200	27524000	416500	416500	416500	416500	0
41	20230609	213100	27524000	416500	416500	416500	416500	0
42	20230609	213000	27524000	416500	416500	416500	416500	0
43	20230609	212900	27524000	416500	416500	416500	416500	0
44	20230609	212800	27524000	416500	416500	416500	416500	0
45	20230609	212700	27524000	416500	416500	416500	416500	0
46	20230609	212600	27524000	416500	416500	416500	416500	0
47	20230609	212500	27524000	416500	416500	416500	416500	0
48	20230609	212400	27524000	416500	416500	416500	416500	0
49	20230609	212300	27524000	416500	416500	416500	416500	0
50	20230609	212200	27524000	416500	416500	416500	416500	0
51	20230609	212100	27524000	416500	416500	416500	416500	0
52	20230609	212000	27524000	416500	416500	416500	416500	0
53	20230609	211900	27524000	416500	416500	416500	416500	0
54	20230609	211800	27524000	416500	416500	416500	416500	0
55	20230609	211700	27524000	416500	416500	416500	416500	0
56	20230609	211600	27524000	416500	416500	416500	416500	0
57	20230609	211500	27524000	416500	416500	416500	416500	0
58	20230609	211400	27524000	416500	416500	416500	416500	0
59	20230609	211300	27524000	416500	416500	416500	416500	0
60	20230609	211200	27524000	416500	416500	416500	416500	0
61	20230609	211100	27524000	416500	416500	416500	416500	0
62	20230609	211000	27524000	416500	416500	416500	416500	2
63	20230609	210900	27524000	416500	416500	416500	416500	0
64	20230609	210800	27524000	416500	416500	416500	416500	0
65	20230609	210700	27524000	416500	416500	416500	416500	0
66	20230609	210600	27524000	416500	416500	416500	416500	0
67	20230609	210500	27524000	416500	416500	416500	416500	0
68	20230609	210400	27524000	416500	416500	416500	416500	0
69	20230609	210300	27524000	416500	416500	416500	416500	0
70	20230609	210200	27524000	416500	416500	416500	416500	0
71	20230609	210100	27524000	416500	416500	416500	416500	0
72	20230609	210000	27524000	416500	416500	416500	416500	0
73	20230609	205900	27524000	416500	416500	416500	416500	0
74	20230609	205800	27524000	416500	416500	416500	416500	0
75	20230609	205700	27524000	416500	416500	416500	416500	0
76	20230609	205600	27524000	416500	416500	416500	416500	0
77	20230609	205500	27524000	416500	416500	416500	416500	0
78	20230609	205400	27524000	416500	416500	416500	416500	0
79	20230609	205300	27524000	416500	416500	416500	416500	0
80	20230609	205200	27524000	416500	416500	416500	416500	0
81	20230609	205100	27524000	416500	416500	416500	416500	0
82	20230609	205000	27524000	416500	416500	416500	416500	0
83	20230609	204900	27524000	416500	416500	416500	416500	0
84	20230609	204800	27524000	416500	416500	416500	416500	0
85	20230609	204700	27524000	416500	416500	416500	416500	0
86	20230609	204600	27524000	416500	416500	416500	416500	0
87	20230609	204500	27524000	416500	416500	416500	416500	0
88	20230609	204400	27524000	416500	416500	416500	416500	0
89	20230609	204300	27524000	416500	416500	416500	416500	0
90	20230609	204200	27524000	416500	416500	416500	416500	0
91	20230609	204100	27524000	416500	416500	416500	416500	0
92	20230609	204000	27524000	416500	416500	416500	416500	2
93	20230609	203900	27524000	416500	416500	416500	416500	0
94	20230609	203800	27524000	416500	416500	416500	416500	0
95	20230609	203700	27524000	416500	416500	416500	416500	0
96	20230609	203600	27524000	416500	416500	416500	416500	0
97	20230609	203500	27524000	416500	416500	416500	416500	0
98	20230609	203400	27524000	416500	416500	416500	416500	0
99	20230609	203300	27524000	416500	416500	416500	416500	0
100	20230609	203200	27524000	416500	416500	416500	416500	0
101	20230609	203100	27524000	416500	416500	416500	416500	0
102	20230609	203000	27524000	416500	416500	416500	416500	0
103	20230609	202900	27524000	416500	416500	416500	416500	0
104	20230609	202800	27524000	416500	416500	416500	416500	0
105	20230609	202700	27524000	416500	416500	416500	416500	0
106	20230609	202600	27524000	416500	416500	416500	416500	0
107	20230609	202500	27524000	416500	416500	416500	416500	0
108	20230609	202400	27524000	416500	416500	416500	416500	0
109	20230609	202300	27524000	416500	416500	416500	416500	0
110	20230609	202200	27524000	416500	416500	416500	416500	0
111	20230609	202100	27524000	416500	416500	416500	416500	0
112	20230609	202000	27524000	416500	416500	416500	416500	0
113	20230609	201900	27524000	416500	416500	416500	416500	0
114	20230609	201800	27524000	416500	416500	416500	416500	0
115	20230609	201700	27524000	416500	416500	416500	416500	0
116	20230609	201600	27524000	416500	416500	416500	416500	0
117	20230609	201500	27524000	416500	416500	416500	416500	0
118	20230609	201400	27524000	416500	416500	416500	416500	0
119	20230609	201300	27524000	416500	416500	416500	416500	0
120	20230609	201200	27524000	416500	416500	416500	416500	0
121	20230609	201100	27524000	416500	416500	416500	416500	0
122	20230609	201000	27524000	416500	416500	416500	416500	2
123	20230609	200900	27524000	416500	416500	416500	416500	0
124	20230609	200800	27524000	416500	416500	416500	416500	0
125	20230609	200700	27524000	416500	416500	416500	416500	0
126	20230609	200600	27524000	416500	416500	416500	416500	0
127	20230609	200500	27524000	416500	416500	416500	416500	0
128	20230609	200400	27524000	416500	416500	416500	416500	0
129	20230609	200300	27524000	416500	416500	416500	416500	0
130	20230609	200200	27524000	416500	416500	416500	416500	0
131	20230609	200100	27524000	416500	416500	416500	416500	0
132	20230609	200000	27524000	416500	416500	416500	416500	0
133	20230609	195900	27524000	416500	416500	416500	416500	0
134	20230609	195800	27524000	416500	416500	416500	416500	0
135	20230609	195700	27524000	416500	416500	416500	416500	0
136	20230609	195600	27524000	416500	416500	416500	416500	0
137	20230609	195500	27524000	416500	416500	416500	416500	0
138	20230609	195400	27524000	416500	416500	416500	416500	0
139	20230609	195300	27524000	416500	416500	416500	416500	0
140	20230609	195200	27524000	416500	416500	416500	416500	0
141	20230609	195100	27524000	416500	416500	416500	416500	0
142	20230609	195000	27524000	416500	416500	416500	416500	0
143	20230609	194900	27524000	416500	416500	416500	416500	0
144	20230609	194800	27524000	416500	416500	416500	416500	0
145	20230609	194700	27524000	416500	416500	416500	416500	0
146	20230609	194600	27524000	416500	416500	416500	416500	0
147	20230609	194500	27524000	416500	416500	416500	416500	0
148	20230609	194400	27524000	416500	416500	416500	416500	0
149	20230609	194300	27524000	416500	416500	416500	416500	0
150	20230609	194200	27524000	416500	416500	416500	416500	0
151	20230609	194100	27524000	416500	416500	416500	416500	0
152	20230609	194000	27524000	416500	416500	416500	416500	2
153	20230609	193900	27524000	416500	416500	416500	416500	0
154	20230609	193800	27524000	416500	416500	416500	416500	0
155	20230609	193700	27524000	416500	416500	416500	416500	0
156	20230609	193600	27524000	416500	416500	416500	416500	0
157	20230609	193500	27524000	416500	416500	416500	416500	0
158	20230609	193400	27524000	416500	416500	416500	416500	0
159	20230609	193300	27524000	416500	416500	416500	416500	0
160	20230609	193200	27524000	416500	416500	416500	416500	0
161	20230609	193100	27524000	416500	416500	416500	416500	0
162	20230609	193000	27524000	416500	416500	416500	416500	0
163	20230609	192900	27524000	416500	416500	416500	416500	0
164	20230609	192800	27524000	416500	416500	416500	416500	0
165	20230609	192700	27524000	416500	416500	416500	416500	0
166	20230609	192600	27524000	416500	416500	416500	416500	0
167	20230609	192500	27524000	416500	416500	416500	416500	0
168	20230609	192400	27524000	416500	416500	416500	416500	0
169	20230609	192300	27524000	416500	416500	416500	416500	0
170	20230609	192200	27524000	416500	416500	416500	416500	0
171	20230609	192100	27524000	416500	416500	416500	416500	0
172	20230609	192000	27524000	416500	416500	416500	416500	0
173	20230609	191900	27524000	416500	416500	416500	416500	0
174	20230609	191800	27524000	416500	416500	416500	416500	0
175	20230609	191700	27524000	416500	416500	416500	416500	0
176	20230609	191600	27524000	416500	416500	416500	416500	0
177	20230609	191500	27524000	416500	416500	416500	416500	0
178	20230609	191400	27524000	416500	416500	416500	416500	0
179	20230609	191300	27524000	416500	416500	416500	416500	0
180	20230609	191200	27524000	416500	416500	416500	416500	0
181	20230609	191100	27524000	416500	416500	416500	416500	0
182	20230609	191000	27524000	416500	416500	416500	416500	2
183	20230609	190900	27524000	416500	416500	416500	416500	0
184	20230609	190800	27524000	416500	416500	416500	416500	0
185	20230609	190700	27524000	416500	416500	416500	416500	0
186	20230609	190600	27524000	416500	416500	416500	416500	0
187	20230609	190500	27524000	416500	416500	416500	416500	0
188	20230609	190400	27524000	416500	416500	416500	416500	0
189	20230609	190300	27524000	416500	416500	416500	416500	0
190	20230609	190200	27524000	416500	416500	416500	416500	0
191	20230609	190100	27524000	416500	416500	416500	416500	0
192	20230609	190000	27524000	416500	416500	416500	416500	0
193	20230609	185900	27524000	416500	416500	416500	416500	0
194	20230609	185800	27524000	416500	416500	416500	416500	0
195	20230609	185700	27524000	416500	416500	416500	416500	0
196	20230609	185600	27524000	416500	416500	416500	416500	0
197	20230609	185500	27524000	416500	416500	416500	416500	0
198	20230609	185400	27524000	416500	416500	416500	416500	0
199	20230609	185300	27524000	416500	416500	416500	416500	0
200	20230609	185200	27524000	416500	416500	416500	416500	0
201	20230609	185100	27524000	416500	416500	416500	416500	0
202	20230609	185000	27524000	416500	416500	416500	416500	0
203	20230609	184900	27524000	416500	416500	416500	416500	0
204	20230609	184800	27524000	416500	416500	416500	416500	0
205	20230609	184700	27524000	416500	416500	416500	416500	0
206	20230609	184600	27524000	416500	416500	416500	416500	0
207	20230609	184500	27524000	416500	416500	416500	416500	0
208	20230609	184400	27524000	416500	416500	416500	416500	0
209	20230609	184300	27524000	416500	416500	416500	416500	0
210	20230609	184200	27524000	416500	416500	416500	416500	0
211	20230609	184100	27524000	416500	416500	416500	416500	0
212	20230609	184000	27524000	416500	416500	416500	416500	2
213	20230609	183900	27524000	416500	416500	416500	416500	0
214	20230609	183800	27524000	416500	416500	416500	416500	0
215	20230609	183700	27524000	416500	416500	416500	416500	0
216	20230609	183600	27524000	416500	416500	416500	416500	0
217	20230609	183500	27524000	416500	416500	416500	416500	0
218	20230609	183400	27524000	416500	416500	416500	416500	0
219	20230609	183300	27524000	416500	416500	416500	416500	0
220	20230609	183200	27524000	416500	416500	416500	416500	0
221	20230609	183100	27524000	416500	416500	416500	416500	0
222	20230609	183000	27524000	416500	416500	416500	416500	0
223	20230609	182900	27524000	416500	416500	416500	416500	0
224	20230609	182800	27524000	416500	416500	416500	416500	0
225	20230609	182700	27524000	416500	416500	416500	416500	0
226	20230609	182600	27524000	416500	416500	416500	416500	0
227	20230609	182500	27524000	416500	416500	416500	416500	0
228	20230609	182400	27524000	416500	416500	416500	416500	0
229	20230609	182300	27524000	416500	416500	416500	416500	0
230	20230609	182200	27524000	416500	416500	416500	416500	0
231	20230609	182100	27524000	416500	416500	416500	416500	0
232	20230609	182000	27524000	416500	416500	416500	416500	0
233	20230609	181900	27524000	416500	416500	416500	416500	0
234	20230609	181800	27524000	416500	416500	416500	416500	0
235	20230609	181700	27524000	416500	416500	416500	416500	0
236	20230609	181600	27524000	416500	416500	416500	416500	0
237	20230609	181500	27524000	416500	416500	416500	416500	0
238	20230609	181400	27524000	416500	416500	416500	416500	0
239	20230609	181300	27524000	416500	416500	416500	416500	0
240	20230609	181200	27524000	416500	416500	416500	416500	0
241	20230609	181100	27524000	416500	416500	416500	416500	0
242	20230609	181000	27524000	416500	416500	416500	416500	2
243	20230609	180900	27524000	416500	416500	416500	416500	0
244	20230609	180800	27524000	416500	416500	416500	416500	0
245	20230609	180700	27524000	416500	416500	416500	416500	0
246	20230609	180600	27524000	416500	416500	416500	416500	0
247	20230609	180500	27524000	416500	416500	416500	416500	0
248	20230609	180400	27524000	416500	416500	416500	416500	0
249	20230609	180300	27524000	416500	416500	416500	416500	0
250	20230609	180200	27524000	416500	416500	416500	416500	0
251	20230609	180100	27524000	416500	416500	416500	416500	0
252	20230609	180000	27524000	416500	416500	416500	416500	0
253	20230609	175900	27524000	416500	416500	416500	416500	0
254	20230609	175800	27524000	416500	416500	416500	416500	0
255	20230609	175700	27524000	416500	416500	416500	416500	0
256	20230609	175600	27524000	416500	416500	416500	416500	0
257	20230609	175500	27524000	416500	416500	416500	416500	0
258	20230609	175400	27524000	416500	416500	416500	416500	0
259	20230609	175300	27524000	416500	416500	416500	416500	0
260	20230609	175200	27524000	416500	416500	416500	416500	0
261	20230609	175100	27524000	416500	416500	416500	416500	0
262	20230609	175000	27524000	416500	416500	416500	416500	0
263	20230609	174900	27524000	416500	416500	416500	416500	0
264	20230609	174800	27524000	416500	416500	416500	416500	0
265	20230609	174700	27524000	416500	416500	416500	416500	0
266	20230609	174600	27524000	416500	416500	416500	416500	0
267	20230609	174500	27524000	416500	416500	416500	416500	0
268	20230609	174400	27524000	416500	416500	416500	416500	0
269	20230609	174300	27524000	416500	416500	416500	416500	0
270	20230609	174200	27524000	416500	416500	416500	416500	0
271	20230609	174100	27524000	416500	416500	416500	416500	0
272	20230609	174000	27524000	416500	416500	416500	416500	2
273	20230609	173900	27524000	416500	416500	416500	416500	0
274	20230609	173800	27524000	416500	416500	416500	416500	0
275	20230609	173700	27524000	416500	416500	416500	416500	0
276	20230609	173600	27524000	416500	416500	416500	416500	0
277	20230609	173500	27524000	416500	416500	416500	416500	0
278	20230609	173400	27524000	416500	416500	416500	416500	0
279	20230609	173300	27524000	416500	416500	416500	416500	0
280	20230609	173200	27524000	416500	416500	416500	416500	0
281	20230609	173100	27524000	416500	416500	416500	416500	0
282	20230609	173000	27524000	416500	416500	416500	416500	0
283	20230609	172900	27524000	416500	416500	416500	416500	0
284	20230609	172800	27524000	416500	416500	416500	416500	0
285	20230609	172700	27524000	416500	416500	416500	416500	0
286	20230609	172600	27524000	416500	416500	416500	416500	0
287	20230609	172500	27524000	416500	416500	416500	416500	0
288	20230609	172400	27524000	416500	416500	416500	416500	0
289	20230609	172300	27524000	416500	416500	416500	416500	0
290	20230609	172200	27524000	416500	416500	416500	416500	0
291	20230609	172100	27524000	416500	416500	416500	416500	0
292	20230609	172000	27524000	416500	416500	416500	416500	0
293	20230609	171900	27524000	416500	416500	416500	416500	0
294	20230609	171800	27524000	416500	416500	416500	416500	0
295	20230609	171700	27524000	416500	416500	416500	416500	0
296	20230609	171600	27524000	416500	416500	416500	416500	0
297	20230609	171500	27524000	416500	416500	416500	416500	0
298	20230609	171400	27524000	416500	416500	416500	416500	0
299	20230609	171300	27524000	416500	416500	416500	416500	0
300	20230609	171200	27524000	416500	416500	416500	416500	0
301	20230609	171100	27524000	416500	416500	416500	416500	0
302	20230609	171000	27524000	416500	416500	416500	416500	2
303	20230609	170900	27524000	416500	416500	416500	416500	0
304	20230609	170800	27524000	416500	416500	416500	416500	0
305	20230609	170700	27524000	416500	416500	416500	416500	0
306	20230609	170600	27524000	416500	416500	416500	416500	0
307	20230609	170500	27524000	416500	416500	416500	416500	0
308	20230609	170400	27524000	416500	416500	416500	416500	0
309	20230609	170300	27524000	416500	416500	416500	416500	0
310	20230609	170200	27524000	416500	416500	416500	416500	0
311	20230609	170100	27524000	416500	416500	416500	416500	0
312	20230609	170000	27524000	416500	416500	416500	416500	0
313	20230609	165900	27524000	416500	416500	416500	416500	0
314	20230609	165800	27524000	416500	416500	416500	416500	0
315	20230609	165700	27524000	416500	416500	416500	416500	0
316	20230609	165600	27524000	416500	416500	416500	416500	0
317	20230609	165500	27524000	416500	416500	416500	416500	0
318	20230609	165400	27524000	416500	416500	416500	416500	0
319	20230609	165300	27524000	416500	416500	416500	416500	0
320	20230609	165200	27524000	416500	416500	416500	416500	0
321	20230609	165100	27524000	416500	416500	416500	416500	0
322	20230609	165000	27524000	416500	416500	416500	416500	0
323	20230609	164900	27524000	416500	416500	416500	416500	0
324	20230609	164800	27524000	416500	416500	416500	416500	0
325	20230609	164700	27524000	416500	416500	416500	416500	0
326	20230609	164600	27524000	416500	416500	416500	416500	0
327	20230609	164500	27524000	416500	416500	416500	416500	0
328	20230609	164400	27524000	416500	416500	416500	416500	0
329	20230609	164300	27524000	416500	416500	416500	416500	0
330	20230609	164200	27524000	416500	416500	416500	416500	0
331	20230609	164100	27524000	416500	416500	416500	416500	0
332	20230609	164000	27524000	416500	416500	416500	416500	2
333	20230609	163900	27524000	416500	416500	416500	416500	0
334	20230609	163800	27524000	416500	416500	416500	416500	0
335	20230609	163700	27524000	416500	416500	416500	416500	0
336	20230609	163600	27524000	416500	416500	416500	416500	0
337	20230609	163500	27524000	416500	416500	416500	416500	0
338	20230609	163400	27524000	416500	416500	416500	416500	0
339	20230609	163300	27524000	416500	416500	416500	416500	0
340	20230609	163200	27524000	416500	416500	416500	416500	0
341	20230609	163100	27524000	416500	416500	416500	416500	0
342	20230609	163000	27524000	416500	416500	416500	416500	0
343	20230609	162900	27524000	416500	416500	416500	416500	0
344	20230609	162800	27524000	416500	416500	416500	416500	0
345	20230609	162700	27524000	416500	416500	416500	416500	0
346	20230609	162600	27524000	416500	416500	416500	416500	0
347	20230609	162500	27524000	416500	416500	416500	416500	0
348	20230609	162400	27524000	416500	416500	416500	416500	0
349	20230609	162300	27524000	416500	416500	416500	416500	0
350	20230609	162200	27524000	416500	416500	416500	416500	0
351	20230609	162100	27524000	416500	416500	416500	416500	0
352	20230609	162000	27524000	416500	416500	416500	416500	0
353	20230609	161900	27524000	416500	416500	416500	416500	0
354	20230609	161800	27524000	416500	416500	416500	416500	0
355	20230609	161700	27524000	416500	416500	416500	416500	0
356	20230609	161600	27524000	416500	416500	416500	416500	0
357	20230609	161500	27524000	416500	416500	416500	416500	0
358	20230609	161400	27524000	416500	416500	416500	416500	0
359	20230609	161300	27524000	416500	416500	416500	416500	0
360	20230609	161200	27524000	416500	416500	416500	416500	0
361	20230609	161100	27524000	416500	416500	416500	416500	0
362	20230609	161000	27524000	416500	416500	416500	416500	2
363	20230609	160900	27524000	416500	416500	416500	416500	0
364	20230609	160800	27524000	416500	416500	416500	416500	0
365	20230609	160700	27524000	416500	416500	416500	416500	0
366	20230609	160600	27524000	416500	416500	416500	416500	0
367	20230609	160500	27524000	416500	416500	416500	416500	0
368	20230609	160400	27524000	416500	416500	416500	416500	0
369	20230609	160300	27524000	416500	416500	416500	416500	0
370	20230609	160200	27524000	416500	416500	416500	416500	0
371	20230609	160100	27524000	416500	416500	416500	416500	0
372	20230609	160000	27524000	416500	416500	416500	416500	0
373	20230609	155900	27524000	416500	416500	416500	416500	0
374	20230609	155800	27524000	416500	416500	416500	416500	0
375	20230609	155700	27524000	416500	416500	416500	416500	0
376	20230609	155600	27524000	416500	416500	416500	416500	0
377	20230609	155500	27524000	416500	416500	416500	416500	0
378	20230609	155400	27524000	416500	416500	416500	416500	0
379	20230609	155300	27524000	416500	416500	416500	416500	0
380	20230609	155200	27524000	416500	416500	416500	416500	0
381	20230609	155100	27524000	416500	416500	416500	416500	0
382	20230609	155000	27524000	416500	416500	416500	416500	0
383	20230609	154900	27524000	416500	416500	416500	416500	0
384	20230609	154800	27524000	416500	416500	416500	416500	0
385	20230609	154700	27524000	416500	416500	416500	416500	0
386	20230609	154600	27524000	416500	416500	416500	416500	0
387	20230609	154500	27524000	416500	416500	416500	416500	0
388	20230609	154400	27524000	416500	416500	416500	416500	0
389	20230609	154300	27524000	416500	416500	416500	416500	0
390	20230609	154200	27524000	416500	416500	416500	416500	0
391	20230609	154100	27524000	416500	416500	416500	416500	0
392	20230609	154000	27524000	416500	416500	416500	416500	2
393	20230609	153900	27524000	416500	416500	416500	416500	0
394	20230609	153800	27524000	416500	416500	416500	416500	0
395	20230609	153700	27524000	416500	416500	416500	416500	0
396	20230609	153600	27524000	416500	416500	416500	416500	0
397	20230609	153500	27524000	416500	416500	416500	416500	0
398	20230609	153400	27524000	416500	416500	416500	416500	0
399	20230609	153300	27524000	416500	416500	416500	416500	0
400	20230609	153200	27524000	416500	416500	416500	416500	0
401	20230609	153100	27524000	416500	416500	416500	416500	0
402	20230609	153000	27524000	416500	416500	416500	416500	2
403	20230609	152900	26691000	416000	416000	416000	416000	0
404	20230609	152800	26691000	416000	416000	416000	416000	0
405	20230609	152700	26691000	416000	416000	416000	416000	0
406	20230609	152600	26691000	416000	416000	416000	416000	0
407	20230609	152500	26691000	416000	416000	416000	416000	0
408	20230609	152400	26691000	416000	416000	416000	416000	0
409	20230609	152300	26691000	416000	416000	416000	416000	0
410	20230609	152200	26691000	416000	416000	416000	416000	0
411	20230609	152100	26691000	416000	416000	416000	416000	0
412	20230609	152000	26691000	416000	416000	416000	416000	0
413	20230609	151900	26691000	416000	416000	416000	416000	0
414	20230609	151800	26691000	416000	416000	416000	416000	0
415	20230609	151700	26691000	416000	416000	416000	416000	0
416	20230609	151600	26691000	416000	416000	416000	416000	0
417	20230609	151500	26691000	416000	416000	416000	416000	0
418	20230609	151400	26691000	416000	416000	416000	416000	0
419	20230609	151300	26691000	416000	416000	416000	416000	0
420	20230609	151200	26691000	416000	416000	416000	416000	0
421	20230609	151100	26691000	416000	416000	416000	416000	0
422	20230609	151000	26691000	416000	416000	416000	416000	1
423	20230609	150900	26275000	416000	416000	416000	416000	0
424	20230609	150800	26275000	416000	416000	416000	416000	0
425	20230609	150700	26275000	416000	416000	416000	416000	0
426	20230609	150600	26275000	416000	416000	416000	416000	0
427	20230609	150500	26275000	416000	416000	416000	416000	0
428	20230609	150400	26275000	416000	416000	416000	416000	0
429	20230609	150300	26275000	416000	416000	416000	416000	0
430	20230609	150200	26275000	416000	416000	416000	416000	0
431	20230609	150100	26275000	416000	416000	416000	416000	0
432	20230609	150000	26275000	416000	416000	416000	416000	1
433	20230609	145900	25859000	416000	416000	416000	416000	0
434	20230609	145800	25859000	416000	416000	416000	416000	0
435	20230609	145700	25859000	416000	416000	416000	416000	0
436	20230609	145600	25859000	416000	416000	416000	416000	0
437	20230609	145500	25859000	416000	416000	416000	416000	11
438	20230609	145400	21283000	416000	416000	416000	416000	0
439	20230609	145300	21283000	416000	416000	416000	416000	0
440	20230609	145200	21283000	416000	416000	416000	416000	0
441	20230609	145100	21283000	416000	416000	416000	416000	0
442	20230609	145000	21283000	416000	416000	416000	416000	0
443	20230609	144900	21283000	416000	416000	416000	416000	0
444	20230609	144800	21283000	416000	416000	416000	416000	0
445	20230609	144700	21283000	416000	416000	416000	416000	0
446	20230609	144600	21283000	416000	416000	416000	416000	0
447	20230609	144500	21283000	416000	416000	416000	416000	0
448	20230609	144400	21283000	416000	416000	416000	416000	0
449	20230609	144300	21283000	416000	416000	416000	416000	0
450	20230609	144200	21283000	416000	416000	416000	416000	0
451	20230609	144100	21283000	416000	416000	416000	416000	0
452	20230609	144000	21283000	416000	416000	416000	416000	0
453	20230609	143900	21283000	416000	416000	416000	416000	0
454	20230609	143800	21283000	416000	416000	416000	416000	0
455	20230609	143700	21283000	416000	416000	416000	416000	0
456	20230609	143600	21283000	416000	416000	416000	416000	0
457	20230609	143500	21283000	416000	416000	416000	416000	0
458	20230609	143400	21283000	416000	416000	416000	416000	0
459	20230609	143300	21283000	416000	416000	416000	416000	0
460	20230609	143200	21283000	416000	416000	416000	416000	0
461	20230609	143100	21283000	416000	416000	416000	416000	0
462	20230609	143000	21283000	416000	416000	416000	416000	0
463	20230609	142900	21283000	416000	416000	416000	416000	0
464	20230609	142800	21283000	416000	416000	416000	416000	0
465	20230609	142700	21283000	416000	416000	416000	416000	0
466	20230609	142600	21283000	416000	416000	416000	416000	0
467	20230609	142500	21283000	416000	416000	416000	416000	0
468	20230609	142400	21283000	416000	416000	416000	416000	0
469	20230609	142300	21283000	416000	416000	416000	416000	0
470	20230609	142200	21283000	416000	416000	416000	416000	0
471	20230609	142100	21283000	416000	416000	416000	416000	0
472	20230609	142000	21283000	416000	416000	416000	416000	0
473	20230609	141900	21283000	416000	416000	416000	416000	0
474	20230609	141800	21283000	416000	416000	416000	416000	0
475	20230609	141700	21283000	416000	416000	416000	416000	0
476	20230609	141600	21283000	416000	416000	416000	416000	0
477	20230609	141500	21283000	416000	416000	416000	416000	0
478	20230609	141400	21283000	416000	416000	416000	416000	0
479	20230609	141300	21283000	416000	416000	416000	416000	0
480	20230609	141200	21283000	416000	416000	416000	416000	2
481	20230609	141100	20451000	416000	416000	416000	416000	4
482	20230609	141000	18787000	416500	416500	416500	416500	0
483	20230609	140900	18787000	416500	416500	416500	416500	0
484	20230609	140800	18787000	416500	416500	416500	416500	0
485	20230609	140700	18787000	416500	416500	416500	416500	0
486	20230609	140600	18787000	416500	416500	416500	416500	0
487	20230609	140500	18787000	416500	416500	416500	416500	0
488	20230609	140400	18787000	416500	416500	416500	416500	0
489	20230609	140300	18787000	416500	416500	416500	416500	0
490	20230609	140200	18787000	416500	416500	416500	416500	0
491	20230609	140100	18787000	416500	416500	416500	416500	0
492	20230609	140000	18787000	416500	416500	416500	416500	0
493	20230609	135900	18787000	416500	416500	416500	416500	0
494	20230609	135800	18787000	416500	416500	416500	416500	0
495	20230609	135700	18787000	416500	416500	416500	416500	0
496	20230609	135600	18787000	416500	416500	416500	416500	0
497	20230609	135500	18787000	416500	416500	416500	416500	0
498	20230609	135400	18787000	416500	416500	416500	416500	0
499	20230609	135300	18787000	416500	416500	416500	416500	0
500	20230609	135200	18787000	416500	416500	416500	416500	0
501	20230609	135100	18787000	416500	416500	416500	416500	0
502	20230609	135000	18787000	416500	416500	416500	416500	0
503	20230609	134900	18787000	416500	416500	416500	416500	0
504	20230609	134800	18787000	416500	416500	416500	416500	0
505	20230609	134700	18787000	416500	416500	416500	416500	0
506	20230609	134600	18787000	416500	416500	416500	416500	0
507	20230609	134500	18787000	416500	416500	416500	416500	0
508	20230609	134400	18787000	416500	416500	416500	416500	0
509	20230609	134300	18787000	416500	416500	416500	416500	0
510	20230609	134200	18787000	416500	416500	416500	416500	0
511	20230609	134100	18787000	416500	416500	416500	416500	0
512	20230609	134000	18787000	416500	416500	416500	416500	0
513	20230609	133900	18787000	416500	416500	416500	416500	0
514	20230609	133800	18787000	416500	416500	416500	416500	0
515	20230609	133700	18787000	416500	416500	416500	416500	0
516	20230609	133600	18787000	416500	416500	416500	416500	0
517	20230609	133500	18787000	416500	416500	416500	416500	0
518	20230609	133400	18787000	416500	416500	416500	416500	0
519	20230609	133300	18787000	416500	416500	416500	416500	0
520	20230609	133200	18787000	416500	416500	416500	416500	0
521	20230609	133100	18787000	416500	416500	416500	416500	0
522	20230609	133000	18787000	416500	416500	416500	416500	0
523	20230609	132900	18787000	416500	416500	416500	416500	0
524	20230609	132800	18787000	416500	416500	416500	416500	0
525	20230609	132700	18787000	416500	417000	417000	416500	16
526	20230609	132600	12118500	417000	417000	417000	417000	0
527	20230609	132500	12118500	417000	417000	417000	417000	0
528	20230609	132400	12118500	417000	417000	417000	417000	0
529	20230609	132300	12118500	417000	417000	417000	417000	0
530	20230609	132200	12118500	417000	417000	417000	417000	0
531	20230609	132100	12118500	417000	417000	417000	417000	0
532	20230609	132000	12118500	417000	417000	417000	417000	0
533	20230609	131900	12118500	417000	417000	417000	417000	0
534	20230609	131800	12118500	417000	417000	417000	417000	0
535	20230609	131700	12118500	417000	417000	417000	417000	0
536	20230609	131600	12118500	417000	417000	417000	417000	0
537	20230609	131500	12118500	417000	417000	417000	417000	0
538	20230609	131400	12118500	417000	417000	417000	417000	0
539	20230609	131300	12118500	417000	417000	417000	417000	0
540	20230609	131200	12118500	417000	417000	417000	417000	0
541	20230609	131100	12118500	417000	417000	417000	417000	0
542	20230609	131000	12118500	417000	417000	417000	417000	0
543	20230609	130900	12118500	417000	417000	417000	417000	0
544	20230609	130800	12118500	417000	417000	417000	417000	0
545	20230609	130700	12118500	417000	417000	417000	417000	0
546	20230609	130600	12118500	417000	417000	417000	417000	0
547	20230609	130500	12118500	417000	417000	417000	417000	0
548	20230609	130400	12118500	417000	417000	417000	417000	0
549	20230609	130300	12118500	417000	417000	417000	417000	0
550	20230609	130200	12118500	417000	417000	417000	417000	0
551	20230609	130100	12118500	417000	417000	417000	417000	0
552	20230609	130000	12118500	417000	417000	417000	417000	0
553	20230609	125900	12118500	417000	417000	417000	417000	0
554	20230609	125800	12118500	417000	417000	417000	417000	0
555	20230609	125700	12118500	417000	417000	417000	417000	0
556	20230609	125600	12118500	417000	417000	417000	417000	0
557	20230609	125500	12118500	417000	417000	417000	417000	0
558	20230609	125400	12118500	417000	417000	417000	417000	0
559	20230609	125300	12118500	417000	417000	417000	417000	0
560	20230609	125200	12118500	417000	417000	417000	417000	0
561	20230609	125100	12118500	417000	417000	417000	417000	0
562	20230609	125000	12118500	417000	417000	417000	417000	0
563	20230609	124900	12118500	417000	417000	417000	417000	0
564	20230609	124800	12118500	417000	417000	417000	417000	0
565	20230609	124700	12118500	417000	417000	417000	417000	0
566	20230609	124600	12118500	417000	417000	417000	417000	0
567	20230609	124500	12118500	417000	417000	417000	417000	0
568	20230609	124400	12118500	417000	417000	417000	417000	0
569	20230609	124300	12118500	417000	417000	417000	417000	0
570	20230609	124200	12118500	417000	417000	417000	417000	0
571	20230609	124100	12118500	417000	417000	417000	417000	0
572	20230609	124000	12118500	417000	417000	417000	417000	0
573	20230609	123900	12118500	417000	417000	417000	417000	0
574	20230609	123800	12118500	417000	417000	417000	417000	0
575	20230609	123700	12118500	417000	417000	417000	417000	0
576	20230609	123600	12118500	417000	417000	417000	417000	0
577	20230609	123500	12118500	417000	417000	417000	417000	0
578	20230609	123400	12118500	417000	417000	417000	417000	0
579	20230609	123300	12118500	417000	417000	417000	417000	0
580	20230609	123200	12118500	417000	417000	417000	417000	0
581	20230609	123100	12118500	417000	417000	417000	417000	0
582	20230609	123000	12118500	417000	417000	417000	417000	0
583	20230609	122900	12118500	417000	417000	417000	417000	0
584	20230609	122800	12118500	417000	417000	417000	417000	0
585	20230609	122700	12118500	417000	417000	417000	417000	0
586	20230609	122600	12118500	417000	417000	417000	417000	0
587	20230609	122500	12118500	417000	417000	417000	417000	0
588	20230609	122400	12118500	417000	417000	417000	417000	1
589	20230609	122300	11701500	418500	418500	418500	418500	0
590	20230609	122200	11701500	418500	418500	418500	418500	0
591	20230609	122100	11701500	418500	418500	418500	418500	0
592	20230609	122000	11701500	418500	418500	418500	418500	0
593	20230609	121900	11701500	418500	418500	418500	418500	0
594	20230609	121800	11701500	418500	418500	418500	418500	0
595	20230609	121700	11701500	418500	418500	418500	418500	0
596	20230609	121600	11701500	418500	418500	418500	418500	0
597	20230609	121500	11701500	418500	418500	418500	418500	0
598	20230609	121400	11701500	418500	418500	418500	418500	0
599	20230609	121300	11701500	418500	418500	418500	418500	0
600	20230609	121200	11701500	418500	418500	418500	418500	0
601	20230609	121100	11701500	418500	418500	418500	418500	0
602	20230609	121000	11701500	418500	418500	418500	418500	0
603	20230609	120900	11701500	418500	418500	418500	418500	0
604	20230609	120800	11701500	418500	418500	418500	418500	0
605	20230609	120700	11701500	418500	418500	418500	418500	0
606	20230609	120600	11701500	418500	418500	418500	418500	0
607	20230609	120500	11701500	418500	418500	418500	418500	0
608	20230609	120400	11701500	418500	418500	418500	418500	0
609	20230609	120300	11701500	418500	418500	418500	418500	0
610	20230609	120200	11701500	418500	418000	418500	418000	2
611	20230609	120100	10865000	418500	418500	418500	418500	0
612	20230609	120000	10865000	418500	418500	418500	418500	0
613	20230609	115900	10865000	418500	418500	418500	418500	0
614	20230609	115800	10865000	418500	418500	418500	418500	0
615	20230609	115700	10865000	418500	418500	418500	418500	0
616	20230609	115600	10865000	418500	418500	418500	418500	0
617	20230609	115500	10865000	418500	418500	418500	418500	0
618	20230609	115400	10865000	418500	418500	418500	418500	0
619	20230609	115300	10865000	418500	418500	418500	418500	0
620	20230609	115200	10865000	418500	418500	418500	418500	0
621	20230609	115100	10865000	418500	418500	418500	418500	0
622	20230609	115000	10865000	418500	418500	418500	418500	0
623	20230609	114900	10865000	418500	418500	418500	418500	0
624	20230609	114800	10865000	418500	418500	418500	418500	0
625	20230609	114700	10865000	418500	418500	418500	418500	0
626	20230609	114600	10865000	418500	418500	418500	418500	0
627	20230609	114500	10865000	418500	418500	418500	418500	0
628	20230609	114400	10865000	418500	418500	418500	418500	0
629	20230609	114300	10865000	418500	418500	418500	418500	0
630	20230609	114200	10865000	418500	418500	418500	418500	0
631	20230609	114100	10865000	418500	418500	418500	418500	0
632	20230609	114000	10865000	418500	418500	418500	418500	0
633	20230609	113900	10865000	418500	418500	418500	418500	0
634	20230609	113800	10865000	418500	418500	418500	418500	0
635	20230609	113700	10865000	418500	418500	418500	418500	0
636	20230609	113600	10865000	418500	418500	418500	418500	0
637	20230609	113500	10865000	418500	418500	418500	418500	0
638	20230609	113400	10865000	418500	418500	418500	418500	0
639	20230609	113300	10865000	418500	418500	418500	418500	0
640	20230609	113200	10865000	418500	418500	418500	418500	0
641	20230609	113100	10865000	418500	418500	418500	418500	0
642	20230609	113000	10865000	418500	418500	418500	418500	0
643	20230609	112900	10865000	418500	418500	418500	418500	0
644	20230609	112800	10865000	418500	418500	418500	418500	0
645	20230609	112700	10865000	418500	418500	418500	418500	0
646	20230609	112600	10865000	418500	418500	418500	418500	0
647	20230609	112500	10865000	418500	418500	418500	418500	0
648	20230609	112400	10865000	418500	418500	418500	418500	0
649	20230609	112300	10865000	418500	418500	418500	418500	0
650	20230609	112200	10865000	418500	418500	418500	418500	0
651	20230609	112100	10865000	418500	418500	418500	418500	0
652	20230609	112000	10865000	418500	418500	418500	418500	0
653	20230609	111900	10865000	418500	418500	418500	418500	0
654	20230609	111800	10865000	418500	418500	418500	418500	0
655	20230609	111700	10865000	418500	418500	418500	418500	0
656	20230609	111600	10865000	418500	418500	418500	418500	0
657	20230609	111500	10865000	418500	418500	418500	418500	0
658	20230609	111400	10865000	418500	418500	418500	418500	0
659	20230609	111300	10865000	418500	418500	418500	418500	0
660	20230609	111200	10865000	418500	418500	418500	418500	1
661	20230609	111100	10446500	417000	417000	417000	417000	0
662	20230609	111000	10446500	417000	417000	417000	417000	0
663	20230609	110900	10446500	417000	417000	417000	417000	0
664	20230609	110800	10446500	417000	417000	417000	417000	0
665	20230609	110700	10446500	417000	417000	417000	417000	0
666	20230609	110600	10446500	417000	417000	417000	417000	0
667	20230609	110500	10446500	417000	417000	417000	417000	0
668	20230609	110400	10446500	417000	417000	417000	417000	0
669	20230609	110300	10446500	417000	417000	417000	417000	0
670	20230609	110200	10446500	417000	417000	417000	417000	0
671	20230609	110100	10446500	417000	417000	417000	417000	0
672	20230609	110000	10446500	417000	417000	417000	417000	0
673	20230609	105900	10446500	417000	417000	417000	417000	0
674	20230609	105800	10446500	417000	417000	417000	417000	0
675	20230609	105700	10446500	417000	417000	417000	417000	0
676	20230609	105600	10446500	417000	417000	417000	417000	0
677	20230609	105500	10446500	417000	417000	417000	417000	0
678	20230609	105400	10446500	417000	417000	417000	417000	0
679	20230609	105300	10446500	417000	417000	417000	417000	2
680	20230609	105200	9612500	416500	416500	416500	416500	0
681	20230609	105100	9612500	416500	416500	416500	416500	0
682	20230609	105000	9612500	416500	416500	416500	416500	0
683	20230609	104900	9612500	416500	416500	416500	416500	0
684	20230609	104800	9612500	416500	416500	416500	416500	0
685	20230609	104700	9612500	416500	416500	416500	416500	0
686	20230609	104600	9612500	416500	416500	416500	416500	0
687	20230609	104500	9612500	416500	416500	416500	416500	0
688	20230609	104400	9612500	416500	416500	416500	416500	0
689	20230609	104300	9612500	416500	416500	416500	416500	0
690	20230609	104200	9612500	416500	416500	416500	416500	0
691	20230609	104100	9612500	416500	416500	416500	416500	0
692	20230609	104000	9612500	416500	416500	416500	416500	0
693	20230609	103900	9612500	416500	416500	416500	416500	0
694	20230609	103800	9612500	416500	416500	416500	416500	0
695	20230609	103700	9612500	416500	416500	416500	416500	0
696	20230609	103600	9612500	416500	416500	416500	416500	0
697	20230609	103500	9612500	416500	416500	416500	416500	0
698	20230609	103400	9612500	416500	416500	416500	416500	0
699	20230609	103300	9612500	416500	416500	416500	416500	0
700	20230609	103200	9612500	416500	416500	416500	416500	0
701	20230609	103100	9612500	416500	416500	416500	416500	0
702	20230609	103000	9612500	416500	416500	416500	416500	0
703	20230609	102900	9612500	416500	416500	416500	416500	0
704	20230609	102800	9612500	416500	416500	416500	416500	0
705	20230609	102700	9612500	416500	416500	416500	416500	0
706	20230609	102600	9612500	416500	416500	416500	416500	0
707	20230609	102500	9612500	416500	416500	416500	416500	0
708	20230609	102400	9612500	416500	416500	416500	416500	0
709	20230609	102300	9612500	416500	416500	416500	416500	0
710	20230609	102200	9612500	416500	416500	416500	416500	0
711	20230609	102100	9612500	416500	416500	416500	416500	0
712	20230609	102000	9612500	416500	416500	416500	416500	0
713	20230609	101900	9612500	416500	416500	416500	416500	0
714	20230609	101800	9612500	416500	416500	416500	416500	0
715	20230609	101700	9612500	416500	416500	416500	416500	0
716	20230609	101600	9612500	416500	416500	416500	416500	0
717	20230609	101500	9612500	416500	417500	417500	416500	10
718	20230609	101400	5440500	419500	419500	419500	419500	0
719	20230609	101300	5440500	419500	419500	419500	419500	0
720	20230609	101200	5440500	419500	419500	419500	419500	0
721	20230609	101100	5440500	419500	419500	419500	419500	0
722	20230609	101000	5440500	419500	419500	419500	419500	1
723	20230609	100900	5021000	419500	419500	419500	419500	0
724	20230609	100800	5021000	419500	419500	419500	419500	0
725	20230609	100700	5021000	419500	419500	419500	419500	0
726	20230609	100600	5021000	419500	419500	419500	419500	0
727	20230609	100500	5021000	419500	419500	419500	419500	0
728	20230609	100400	5021000	419500	419500	419500	419500	2
729	20230609	100300	4182000	419500	419500	419500	419500	0
730	20230609	100200	4182000	419500	419500	419500	419500	0
731	20230609	100100	4182000	419500	419500	419500	419500	0
732	20230609	100000	4182000	419500	419500	419500	419500	1
733	20230609	095900	3762500	417500	417500	417500	417500	0
734	20230609	095800	3762500	417500	417500	417500	417500	0
735	20230609	095700	3762500	417500	417500	417500	417500	0
736	20230609	095600	3762500	417500	417500	417500	417500	0
737	20230609	095500	3762500	417500	417500	417500	417500	0
738	20230609	095400	3762500	417500	417500	417500	417500	0
739	20230609	095300	3762500	417500	417500	417500	417500	0
740	20230609	095200	3762500	417500	417500	417500	417500	0
741	20230609	095100	3762500	417500	417500	417500	417500	0
742	20230609	095000	3762500	417500	417500	417500	417500	0
743	20230609	094900	3762500	417500	417500	417500	417500	1
744	20230609	094800	3345000	417000	417000	417000	417000	0
745	20230609	094700	3345000	417000	417000	417000	417000	0
746	20230609	094600	3345000	417000	417000	417000	417000	0
747	20230609	094500	3345000	417000	417000	417000	417000	0
748	20230609	094400	3345000	417000	417000	417000	417000	0
749	20230609	094300	3345000	417000	417000	417000	417000	2
750	20230609	094200	2511000	416000	416000	416000	416000	0
751	20230609	094100	2511000	416000	416000	416000	416000	0
752	20230609	094000	2511000	416000	416000	416000	416000	0
753	20230609	093900	2511000	416000	416000	416000	416000	0
754	20230609	093800	2511000	416000	416000	416000	416000	0
755	20230609	093700	2511000	416000	416000	416000	416000	0
756	20230609	093600	2511000	416000	416000	416000	416000	0
757	20230609	093500	2511000	416000	416000	416000	416000	0
758	20230609	093400	2511000	416000	416000	416000	416000	0
759	20230609	093300	2511000	416000	416000	416000	416000	0
760	20230609	093200	2511000	416000	416000	416000	416000	0
761	20230609	093100	2511000	416000	416000	416000	416000	0
762	20230609	093000	2511000	416000	416000	416000	416000	0
763	20230609	092900	2511000	416000	416000	416000	416000	0
764	20230609	092800	2511000	416000	416000	416000	416000	0
765	20230609	092700	2511000	416000	416000	416000	416000	0
766	20230609	092600	2511000	416000	416000	416000	416000	0
767	20230609	092500	2511000	416000	416000	416000	416000	0
768	20230609	092400	2511000	416000	416000	416000	416000	0
769	20230609	092300	2511000	416000	416000	416000	416000	1
770	20230609	092200	2095000	416000	416000	416000	416000	0
771	20230609	092100	2095000	416000	416000	416000	416000	0
772	20230609	092000	2095000	416000	416000	416000	416000	0
773	20230609	091900	2095000	416000	416000	416000	416000	0
774	20230609	091800	2095000	416000	416000	416000	416000	0
775	20230609	091700	2095000	416000	416000	416000	416000	0
776	20230609	091600	2095000	416000	416000	416000	416000	0
777	20230609	091500	2095000	416000	416000	416000	416000	0
778	20230609	091400	2095000	416000	417500	417500	416000	2
779	20230609	091300	1261500	418000	418000	418000	418000	0
780	20230609	091200	1261500	418000	418000	418000	418000	0
781	20230609	091100	1261500	418000	418000	418000	418000	0
782	20230609	091000	1261500	418000	418000	418000	418000	0
783	20230609	090900	1261500	418000	418000	418000	418000	0
784	20230609	090800	1261500	418000	418000	418000	418000	1
785	20230609	090700	843500	427000	427000	427000	427000	0
786	20230609	090600	843500	427000	427000	427000	427000	1
787	20230609	090500	416500	416500	416500	416500	416500	0
788	20230609	090400	416500	416500	416500	416500	416500	0
789	20230609	090300	416500	416500	416500	416500	416500	0
790	20230609	090200	416500	416500	416500	416500	416500	0
791	20230609	090100	416500	416500	416500	416500	416500	0
792	20230609	090000	416500	416500	416500	416500	416500	1