KissMeData/001460/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	211400	269160500	419500	419500	419500	419500	12
3	20230531	211300	269160500	419500	419500	419500	419500	0
4	20230531	211200	269160500	419500	419500	419500	419500	0
5	20230531	211100	269160500	419500	419500	419500	419500	0
6	20230531	211000	269160500	419500	419500	419500	419500	0
7	20230531	210900	269160500	419500	419500	419500	419500	0
8	20230531	210800	269160500	419500	419500	419500	419500	0
9	20230531	210700	269160500	419500	419500	419500	419500	0
10	20230531	210600	269160500	419500	419500	419500	419500	0
11	20230531	210500	269160500	419500	419500	419500	419500	0
12	20230531	210400	269160500	419500	419500	419500	419500	0
13	20230531	210300	269160500	419500	419500	419500	419500	0
14	20230531	210200	269160500	419500	419500	419500	419500	0
15	20230531	210100	269160500	419500	419500	419500	419500	0
16	20230531	210000	269160500	419500	419500	419500	419500	0
17	20230531	205900	269160500	419500	419500	419500	419500	0
18	20230531	205800	269160500	419500	419500	419500	419500	0
19	20230531	205700	269160500	419500	419500	419500	419500	0
20	20230531	205600	269160500	419500	419500	419500	419500	0
21	20230531	205500	269160500	419500	419500	419500	419500	0
22	20230531	205400	269160500	419500	419500	419500	419500	0
23	20230531	205300	269160500	419500	419500	419500	419500	0
24	20230531	205200	269160500	419500	419500	419500	419500	0
25	20230531	205100	269160500	419500	419500	419500	419500	0
26	20230531	205000	269160500	419500	419500	419500	419500	0
27	20230531	204900	269160500	419500	419500	419500	419500	0
28	20230531	204800	269160500	419500	419500	419500	419500	0
29	20230531	204700	269160500	419500	419500	419500	419500	0
30	20230531	204600	269160500	419500	419500	419500	419500	0
31	20230531	204500	269160500	419500	419500	419500	419500	0
32	20230531	204400	269160500	419500	419500	419500	419500	12
33	20230531	204300	269160500	419500	419500	419500	419500	0
34	20230531	204200	269160500	419500	419500	419500	419500	0
35	20230531	204100	269160500	419500	419500	419500	419500	0
36	20230531	204000	269160500	419500	419500	419500	419500	0
37	20230531	203900	269160500	419500	419500	419500	419500	0
38	20230531	203800	269160500	419500	419500	419500	419500	0
39	20230531	203700	269160500	419500	419500	419500	419500	0
40	20230531	203600	269160500	419500	419500	419500	419500	0
41	20230531	203500	269160500	419500	419500	419500	419500	0
42	20230531	203400	269160500	419500	419500	419500	419500	0
43	20230531	203300	269160500	419500	419500	419500	419500	0
44	20230531	203200	269160500	419500	419500	419500	419500	0
45	20230531	203100	269160500	419500	419500	419500	419500	0
46	20230531	203000	269160500	419500	419500	419500	419500	0
47	20230531	202900	269160500	419500	419500	419500	419500	0
48	20230531	202800	269160500	419500	419500	419500	419500	0
49	20230531	202700	269160500	419500	419500	419500	419500	0
50	20230531	202600	269160500	419500	419500	419500	419500	0
51	20230531	202500	269160500	419500	419500	419500	419500	0
52	20230531	202400	269160500	419500	419500	419500	419500	0
53	20230531	202300	269160500	419500	419500	419500	419500	0
54	20230531	202200	269160500	419500	419500	419500	419500	0
55	20230531	202100	269160500	419500	419500	419500	419500	0
56	20230531	202000	269160500	419500	419500	419500	419500	0
57	20230531	201900	269160500	419500	419500	419500	419500	0
58	20230531	201800	269160500	419500	419500	419500	419500	0
59	20230531	201700	269160500	419500	419500	419500	419500	0
60	20230531	201600	269160500	419500	419500	419500	419500	0
61	20230531	201500	269160500	419500	419500	419500	419500	0
62	20230531	201400	269160500	419500	419500	419500	419500	12
63	20230531	201300	269160500	419500	419500	419500	419500	0
64	20230531	201200	269160500	419500	419500	419500	419500	0
65	20230531	201100	269160500	419500	419500	419500	419500	0
66	20230531	201000	269160500	419500	419500	419500	419500	0
67	20230531	200900	269160500	419500	419500	419500	419500	0
68	20230531	200800	269160500	419500	419500	419500	419500	0
69	20230531	200700	269160500	419500	419500	419500	419500	0
70	20230531	200600	269160500	419500	419500	419500	419500	0
71	20230531	200500	269160500	419500	419500	419500	419500	0
72	20230531	200400	269160500	419500	419500	419500	419500	0
73	20230531	200300	269160500	419500	419500	419500	419500	0
74	20230531	200200	269160500	419500	419500	419500	419500	0
75	20230531	200100	269160500	419500	419500	419500	419500	0
76	20230531	200000	269160500	419500	419500	419500	419500	0
77	20230531	195900	269160500	419500	419500	419500	419500	0
78	20230531	195800	269160500	419500	419500	419500	419500	0
79	20230531	195700	269160500	419500	419500	419500	419500	0
80	20230531	195600	269160500	419500	419500	419500	419500	0
81	20230531	195500	269160500	419500	419500	419500	419500	0
82	20230531	195400	269160500	419500	419500	419500	419500	0
83	20230531	195300	269160500	419500	419500	419500	419500	0
84	20230531	195200	269160500	419500	419500	419500	419500	0
85	20230531	195100	269160500	419500	419500	419500	419500	0
86	20230531	195000	269160500	419500	419500	419500	419500	0
87	20230531	194900	269160500	419500	419500	419500	419500	0
88	20230531	194800	269160500	419500	419500	419500	419500	0
89	20230531	194700	269160500	419500	419500	419500	419500	0
90	20230531	194600	269160500	419500	419500	419500	419500	0
91	20230531	194500	269160500	419500	419500	419500	419500	0
92	20230531	194400	269160500	419500	419500	419500	419500	12
93	20230531	194300	269160500	419500	419500	419500	419500	0
94	20230531	194200	269160500	419500	419500	419500	419500	0
95	20230531	194100	269160500	419500	419500	419500	419500	0
96	20230531	194000	269160500	419500	419500	419500	419500	0
97	20230531	193900	269160500	419500	419500	419500	419500	0
98	20230531	193800	269160500	419500	419500	419500	419500	0
99	20230531	193700	269160500	419500	419500	419500	419500	0
100	20230531	193600	269160500	419500	419500	419500	419500	0
101	20230531	193500	269160500	419500	419500	419500	419500	0
102	20230531	193400	269160500	419500	419500	419500	419500	0
103	20230531	193300	269160500	419500	419500	419500	419500	0
104	20230531	193200	269160500	419500	419500	419500	419500	0
105	20230531	193100	269160500	419500	419500	419500	419500	0
106	20230531	193000	269160500	419500	419500	419500	419500	0
107	20230531	192900	269160500	419500	419500	419500	419500	0
108	20230531	192800	269160500	419500	419500	419500	419500	0
109	20230531	192700	269160500	419500	419500	419500	419500	0
110	20230531	192600	269160500	419500	419500	419500	419500	0
111	20230531	192500	269160500	419500	419500	419500	419500	0
112	20230531	192400	269160500	419500	419500	419500	419500	0
113	20230531	192300	269160500	419500	419500	419500	419500	0
114	20230531	192200	269160500	419500	419500	419500	419500	0
115	20230531	192100	269160500	419500	419500	419500	419500	0
116	20230531	192000	269160500	419500	419500	419500	419500	0
117	20230531	191900	269160500	419500	419500	419500	419500	0
118	20230531	191800	269160500	419500	419500	419500	419500	0
119	20230531	191700	269160500	419500	419500	419500	419500	0
120	20230531	191600	269160500	419500	419500	419500	419500	0
121	20230531	191500	269160500	419500	419500	419500	419500	0
122	20230531	191400	269160500	419500	419500	419500	419500	12
123	20230531	191300	269160500	419500	419500	419500	419500	0
124	20230531	191200	269160500	419500	419500	419500	419500	0
125	20230531	191100	269160500	419500	419500	419500	419500	0
126	20230531	191000	269160500	419500	419500	419500	419500	0
127	20230531	190900	269160500	419500	419500	419500	419500	0
128	20230531	190800	269160500	419500	419500	419500	419500	0
129	20230531	190700	269160500	419500	419500	419500	419500	0
130	20230531	190600	269160500	419500	419500	419500	419500	0
131	20230531	190500	269160500	419500	419500	419500	419500	0
132	20230531	190400	269160500	419500	419500	419500	419500	0
133	20230531	190300	269160500	419500	419500	419500	419500	0
134	20230531	190200	269160500	419500	419500	419500	419500	0
135	20230531	190100	269160500	419500	419500	419500	419500	0
136	20230531	190000	269160500	419500	419500	419500	419500	0
137	20230531	185900	269160500	419500	419500	419500	419500	0
138	20230531	185800	269160500	419500	419500	419500	419500	0
139	20230531	185700	269160500	419500	419500	419500	419500	0
140	20230531	185600	269160500	419500	419500	419500	419500	0
141	20230531	185500	269160500	419500	419500	419500	419500	0
142	20230531	185400	269160500	419500	419500	419500	419500	0
143	20230531	185300	269160500	419500	419500	419500	419500	0
144	20230531	185200	269160500	419500	419500	419500	419500	0
145	20230531	185100	269160500	419500	419500	419500	419500	0
146	20230531	185000	269160500	419500	419500	419500	419500	0
147	20230531	184900	269160500	419500	419500	419500	419500	0
148	20230531	184800	269160500	419500	419500	419500	419500	0
149	20230531	184700	269160500	419500	419500	419500	419500	0
150	20230531	184600	269160500	419500	419500	419500	419500	0
151	20230531	184500	269160500	419500	419500	419500	419500	0
152	20230531	184400	269160500	419500	419500	419500	419500	12
153	20230531	184300	269160500	419500	419500	419500	419500	0
154	20230531	184200	269160500	419500	419500	419500	419500	0
155	20230531	184100	269160500	419500	419500	419500	419500	0
156	20230531	184000	269160500	419500	419500	419500	419500	0
157	20230531	183900	269160500	419500	419500	419500	419500	0
158	20230531	183800	269160500	419500	419500	419500	419500	0
159	20230531	183700	269160500	419500	419500	419500	419500	0
160	20230531	183600	269160500	419500	419500	419500	419500	0
161	20230531	183500	269160500	419500	419500	419500	419500	0
162	20230531	183400	269160500	419500	419500	419500	419500	0
163	20230531	183300	269160500	419500	419500	419500	419500	0
164	20230531	183200	269160500	419500	419500	419500	419500	0
165	20230531	183100	269160500	419500	419500	419500	419500	0
166	20230531	183000	269160500	419500	419500	419500	419500	0
167	20230531	182900	269160500	419500	419500	419500	419500	0
168	20230531	182800	269160500	419500	419500	419500	419500	0
169	20230531	182700	269160500	419500	419500	419500	419500	0
170	20230531	182600	269160500	419500	419500	419500	419500	0
171	20230531	182500	269160500	419500	419500	419500	419500	0
172	20230531	182400	269160500	419500	419500	419500	419500	0
173	20230531	182300	269160500	419500	419500	419500	419500	0
174	20230531	182200	269160500	419500	419500	419500	419500	0
175	20230531	182100	269160500	419500	419500	419500	419500	0
176	20230531	182000	269160500	419500	419500	419500	419500	0
177	20230531	181900	269160500	419500	419500	419500	419500	0
178	20230531	181800	269160500	419500	419500	419500	419500	0
179	20230531	181700	269160500	419500	419500	419500	419500	0
180	20230531	181600	269160500	419500	419500	419500	419500	0
181	20230531	181500	269160500	419500	419500	419500	419500	0
182	20230531	181400	269160500	419500	419500	419500	419500	12
183	20230531	181300	269160500	419500	419500	419500	419500	0
184	20230531	181200	269160500	419500	419500	419500	419500	0
185	20230531	181100	269160500	419500	419500	419500	419500	0
186	20230531	181000	269160500	419500	419500	419500	419500	0
187	20230531	180900	269160500	419500	419500	419500	419500	0
188	20230531	180800	269160500	419500	419500	419500	419500	0
189	20230531	180700	269160500	419500	419500	419500	419500	0
190	20230531	180600	269160500	419500	419500	419500	419500	0
191	20230531	180500	269160500	419500	419500	419500	419500	0
192	20230531	180400	269160500	419500	419500	419500	419500	0
193	20230531	180300	269160500	419500	419500	419500	419500	0
194	20230531	180200	269160500	419500	419500	419500	419500	0
195	20230531	180100	269160500	419500	419500	419500	419500	0
196	20230531	180000	269160500	419500	419500	419500	419500	0
197	20230531	175900	269160500	419500	419500	419500	419500	0
198	20230531	175800	269160500	419500	419500	419500	419500	0
199	20230531	175700	269160500	419500	419500	419500	419500	0
200	20230531	175600	269160500	419500	419500	419500	419500	0
201	20230531	175500	269160500	419500	419500	419500	419500	0
202	20230531	175400	269160500	419500	419500	419500	419500	0
203	20230531	175300	269160500	419500	419500	419500	419500	0
204	20230531	175200	269160500	419500	419500	419500	419500	0
205	20230531	175100	269160500	419500	419500	419500	419500	0
206	20230531	175000	269160500	419500	419500	419500	419500	0
207	20230531	174900	269160500	419500	419500	419500	419500	0
208	20230531	174800	269160500	419500	419500	419500	419500	0
209	20230531	174700	269160500	419500	419500	419500	419500	0
210	20230531	174600	269160500	419500	419500	419500	419500	0
211	20230531	174500	269160500	419500	419500	419500	419500	0
212	20230531	174400	269160500	419500	419500	419500	419500	12
213	20230531	174300	269160500	419500	419500	419500	419500	0
214	20230531	174200	269160500	419500	419500	419500	419500	0
215	20230531	174100	269160500	419500	419500	419500	419500	0
216	20230531	174000	269160500	419500	419500	419500	419500	0
217	20230531	173900	269160500	419500	419500	419500	419500	0
218	20230531	173800	269160500	419500	419500	419500	419500	0
219	20230531	173700	269160500	419500	419500	419500	419500	0
220	20230531	173600	269160500	419500	419500	419500	419500	0
221	20230531	173500	269160500	419500	419500	419500	419500	0
222	20230531	173400	269160500	419500	419500	419500	419500	0
223	20230531	173300	269160500	419500	419500	419500	419500	0
224	20230531	173200	269160500	419500	419500	419500	419500	0
225	20230531	173100	269160500	419500	419500	419500	419500	0
226	20230531	173000	269160500	419500	419500	419500	419500	0
227	20230531	172900	269160500	419500	419500	419500	419500	0
228	20230531	172800	269160500	419500	419500	419500	419500	0
229	20230531	172700	269160500	419500	419500	419500	419500	0
230	20230531	172600	269160500	419500	419500	419500	419500	0
231	20230531	172500	269160500	419500	419500	419500	419500	0
232	20230531	172400	269160500	419500	419500	419500	419500	0
233	20230531	172300	269160500	419500	419500	419500	419500	0
234	20230531	172200	269160500	419500	419500	419500	419500	0
235	20230531	172100	269160500	419500	419500	419500	419500	0
236	20230531	172000	269160500	419500	419500	419500	419500	0
237	20230531	171900	269160500	419500	419500	419500	419500	0
238	20230531	171800	269160500	419500	419500	419500	419500	0
239	20230531	171700	269160500	419500	419500	419500	419500	0
240	20230531	171600	269160500	419500	419500	419500	419500	0
241	20230531	171500	269160500	419500	419500	419500	419500	0
242	20230531	171400	269160500	419500	419500	419500	419500	12
243	20230531	171300	269160500	419500	419500	419500	419500	0
244	20230531	171200	269160500	419500	419500	419500	419500	0
245	20230531	171100	269160500	419500	419500	419500	419500	0
246	20230531	171000	269160500	419500	419500	419500	419500	0
247	20230531	170900	269160500	419500	419500	419500	419500	0
248	20230531	170800	269160500	419500	419500	419500	419500	0
249	20230531	170700	269160500	419500	419500	419500	419500	0
250	20230531	170600	269160500	419500	419500	419500	419500	0
251	20230531	170500	269160500	419500	419500	419500	419500	0
252	20230531	170400	269160500	419500	419500	419500	419500	0
253	20230531	170300	269160500	419500	419500	419500	419500	0
254	20230531	170200	269160500	419500	419500	419500	419500	0
255	20230531	170100	269160500	419500	419500	419500	419500	0
256	20230531	170000	269160500	419500	419500	419500	419500	0
257	20230531	165900	269160500	419500	419500	419500	419500	0
258	20230531	165800	269160500	419500	419500	419500	419500	0
259	20230531	165700	269160500	419500	419500	419500	419500	0
260	20230531	165600	269160500	419500	419500	419500	419500	0
261	20230531	165500	269160500	419500	419500	419500	419500	0
262	20230531	165400	269160500	419500	419500	419500	419500	0
263	20230531	165300	269160500	419500	419500	419500	419500	0
264	20230531	165200	269160500	419500	419500	419500	419500	0
265	20230531	165100	269160500	419500	419500	419500	419500	0
266	20230531	165000	269160500	419500	419500	419500	419500	0
267	20230531	164900	269160500	419500	419500	419500	419500	0
268	20230531	164800	269160500	419500	419500	419500	419500	0
269	20230531	164700	269160500	419500	419500	419500	419500	0
270	20230531	164600	269160500	419500	419500	419500	419500	0
271	20230531	164500	269160500	419500	419500	419500	419500	0
272	20230531	164400	269160500	419500	419500	419500	419500	12
273	20230531	164300	269160500	419500	419500	419500	419500	0
274	20230531	164200	269160500	419500	419500	419500	419500	0
275	20230531	164100	269160500	419500	419500	419500	419500	0
276	20230531	164000	269160500	419500	419500	419500	419500	0
277	20230531	163900	269160500	419500	419500	419500	419500	0
278	20230531	163800	269160500	419500	419500	419500	419500	0
279	20230531	163700	269160500	419500	419500	419500	419500	0
280	20230531	163600	269160500	419500	419500	419500	419500	0
281	20230531	163500	269160500	419500	419500	419500	419500	0
282	20230531	163400	269160500	419500	419500	419500	419500	0
283	20230531	163300	269160500	419500	419500	419500	419500	0
284	20230531	163200	269160500	419500	419500	419500	419500	0
285	20230531	163100	269160500	419500	419500	419500	419500	0
286	20230531	163000	269160500	419500	419500	419500	419500	0
287	20230531	162900	269160500	419500	419500	419500	419500	0
288	20230531	162800	269160500	419500	419500	419500	419500	0
289	20230531	162700	269160500	419500	419500	419500	419500	0
290	20230531	162600	269160500	419500	419500	419500	419500	0
291	20230531	162500	269160500	419500	419500	419500	419500	0
292	20230531	162400	269160500	419500	419500	419500	419500	0
293	20230531	162300	269160500	419500	419500	419500	419500	0
294	20230531	162200	269160500	419500	419500	419500	419500	0
295	20230531	162100	269160500	419500	419500	419500	419500	0
296	20230531	162000	269160500	419500	419500	419500	419500	0
297	20230531	161900	269160500	419500	419500	419500	419500	0
298	20230531	161800	269160500	419500	419500	419500	419500	0
299	20230531	161700	269160500	419500	419500	419500	419500	0
300	20230531	161600	269160500	419500	419500	419500	419500	0
301	20230531	161500	269160500	419500	419500	419500	419500	0
302	20230531	161400	269160500	419500	419500	419500	419500	12
303	20230531	161300	269160500	419500	419500	419500	419500	0
304	20230531	161200	269160500	419500	419500	419500	419500	0
305	20230531	161100	269160500	419500	419500	419500	419500	0
306	20230531	161000	269160500	419500	419500	419500	419500	0
307	20230531	160900	269160500	419500	419500	419500	419500	0
308	20230531	160800	269160500	419500	419500	419500	419500	0
309	20230531	160700	269160500	419500	419500	419500	419500	0
310	20230531	160600	269160500	419500	419500	419500	419500	0
311	20230531	160500	269160500	419500	419500	419500	419500	0
312	20230531	160400	269160500	419500	419500	419500	419500	0
313	20230531	160300	269160500	419500	419500	419500	419500	0
314	20230531	160200	269160500	419500	419500	419500	419500	0
315	20230531	160100	269160500	419500	419500	419500	419500	0
316	20230531	160000	269160500	419500	419500	419500	419500	0
317	20230531	155900	269160500	419500	419500	419500	419500	0
318	20230531	155800	269160500	419500	419500	419500	419500	0
319	20230531	155700	269160500	419500	419500	419500	419500	0
320	20230531	155600	269160500	419500	419500	419500	419500	0
321	20230531	155500	269160500	419500	419500	419500	419500	0
322	20230531	155400	269160500	419500	419500	419500	419500	0
323	20230531	155300	269160500	419500	419500	419500	419500	0
324	20230531	155200	269160500	419500	419500	419500	419500	0
325	20230531	155100	269160500	419500	419500	419500	419500	0
326	20230531	155000	269160500	419500	419500	419500	419500	0
327	20230531	154900	269160500	419500	419500	419500	419500	0
328	20230531	154800	269160500	419500	419500	419500	419500	0
329	20230531	154700	269160500	419500	419500	419500	419500	0
330	20230531	154600	269160500	419500	419500	419500	419500	0
331	20230531	154500	269160500	419500	419500	419500	419500	0
332	20230531	154400	269160500	419500	419500	419500	419500	12
333	20230531	154300	269160500	419500	419500	419500	419500	0
334	20230531	154200	269160500	419500	419500	419500	419500	0
335	20230531	154100	269160500	419500	419500	419500	419500	0
336	20230531	154000	269160500	419500	419500	419500	419500	0
337	20230531	153900	269160500	419500	419500	419500	419500	0
338	20230531	153800	269160500	419500	419500	419500	419500	0
339	20230531	153700	269160500	419500	419500	419500	419500	0
340	20230531	153600	269160500	419500	419500	419500	419500	0
341	20230531	153500	269160500	419500	419500	419500	419500	0
342	20230531	153400	269160500	419500	419500	419500	419500	0
343	20230531	153300	269160500	419500	419500	419500	419500	0
344	20230531	153200	269160500	419500	419500	419500	419500	0
345	20230531	153100	269160500	419500	419500	419500	419500	0
346	20230531	153000	269160500	419500	419500	419500	419500	12
347	20230531	152900	264126500	418500	418500	418500	418500	0
348	20230531	152800	264126500	418500	418500	418500	418500	0
349	20230531	152700	264126500	418500	418500	418500	418500	0
350	20230531	152600	264126500	418500	418500	418500	418500	0
351	20230531	152500	264126500	418500	418500	418500	418500	0
352	20230531	152400	264126500	418500	418500	418500	418500	0
353	20230531	152300	264126500	418500	418500	418500	418500	0
354	20230531	152200	264126500	418500	418500	418500	418500	0
355	20230531	152100	264126500	418500	418500	418500	418500	0
356	20230531	152000	264126500	418500	418500	418500	418500	0
357	20230531	151900	264126500	418500	418500	418500	418500	0
358	20230531	151800	264126500	418500	418500	418500	418500	0
359	20230531	151700	264126500	418500	418500	418500	418500	0
360	20230531	151600	264126500	418500	418500	418500	418500	3
361	20230531	151500	262871000	419000	419000	419000	419000	0
362	20230531	151400	262871000	419000	417500	419000	417500	9
363	20230531	151300	259103000	416500	418500	418500	416500	589
364	20230531	151200	13776000	418500	418500	418500	418500	0
365	20230531	151100	13776000	418500	418500	418500	418500	0
366	20230531	151000	13776000	418500	419000	419000	418500	2
367	20230531	150900	12938500	419000	417500	419500	417500	4
368	20230531	150800	11265000	417500	417500	417500	417500	0
369	20230531	150700	11265000	417500	417500	417500	417500	0
370	20230531	150600	11265000	417500	417500	417500	417500	0
371	20230531	150500	11265000	417500	417500	417500	417500	0
372	20230531	150400	11265000	417500	417500	417500	417500	0
373	20230531	150300	11265000	417500	417500	417500	417500	1
374	20230531	150200	10847500	420000	420000	420000	420000	0
375	20230531	150100	10847500	420000	420000	420000	420000	0
376	20230531	150000	10847500	420000	420000	420000	420000	0
377	20230531	145900	10847500	420000	420000	420000	420000	0
378	20230531	145800	10847500	420000	420000	420000	420000	0
379	20230531	145700	10847500	420000	420000	420000	420000	0
380	20230531	145600	10847500	420000	420000	420000	420000	0
381	20230531	145500	10847500	420000	420000	420000	420000	0
382	20230531	145400	10847500	420000	420000	420000	420000	0
383	20230531	145300	10847500	420000	420000	420000	420000	0
384	20230531	145200	10847500	420000	420000	420000	420000	0
385	20230531	145100	10847500	420000	420000	420000	420000	0
386	20230531	145000	10847500	420000	420000	420000	420000	0
387	20230531	144900	10847500	420000	420000	420000	420000	0
388	20230531	144800	10847500	420000	420000	420000	420000	0
389	20230531	144700	10847500	420000	420000	420000	420000	0
390	20230531	144600	10847500	420000	420000	420000	420000	0
391	20230531	144500	10847500	420000	420000	420000	420000	0
392	20230531	144400	10847500	420000	420000	420000	420000	0
393	20230531	144300	10847500	420000	420000	420000	420000	0
394	20230531	144200	10847500	420000	420000	420000	420000	0
395	20230531	144100	10847500	420000	420000	420000	420000	0
396	20230531	144000	10847500	420000	420000	420000	420000	0
397	20230531	143900	10847500	420000	420000	420000	420000	0
398	20230531	143800	10847500	420000	420000	420000	420000	0
399	20230531	143700	10847500	420000	420000	420000	420000	0
400	20230531	143600	10847500	420000	420000	420000	420000	0
401	20230531	143500	10847500	420000	420000	420000	420000	0
402	20230531	143400	10847500	420000	420000	420000	420000	0
403	20230531	143300	10847500	420000	420000	420000	420000	0
404	20230531	143200	10847500	420000	420000	420000	420000	0
405	20230531	143100	10847500	420000	420000	420000	420000	0
406	20230531	143000	10847500	420000	420000	420000	420000	0
407	20230531	142900	10847500	420000	420000	420000	420000	0
408	20230531	142800	10847500	420000	420000	420000	420000	0
409	20230531	142700	10847500	420000	420000	420000	420000	0
410	20230531	142600	10847500	420000	420000	420000	420000	0
411	20230531	142500	10847500	420000	420000	420000	420000	0
412	20230531	142400	10847500	420000	420000	420000	420000	0
413	20230531	142300	10847500	420000	420000	420000	420000	0
414	20230531	142200	10847500	420000	420000	420000	420000	0
415	20230531	142100	10847500	420000	420000	420000	420000	0
416	20230531	142000	10847500	420000	420000	420000	420000	0
417	20230531	141900	10847500	420000	420000	420000	420000	0
418	20230531	141800	10847500	420000	420000	420000	420000	0
419	20230531	141700	10847500	420000	420000	420000	420000	0
420	20230531	141600	10847500	420000	420000	420000	420000	0
421	20230531	141500	10847500	420000	420000	420000	420000	0
422	20230531	141400	10847500	420000	420000	420000	420000	0
423	20230531	141300	10847500	420000	420000	420000	420000	0
424	20230531	141200	10847500	420000	420000	420000	420000	0
425	20230531	141100	10847500	420000	420000	420000	420000	0
426	20230531	141000	10847500	420000	420000	420000	420000	0
427	20230531	140900	10847500	420000	420000	420000	420000	0
428	20230531	140800	10847500	420000	420000	420000	420000	0
429	20230531	140700	10847500	420000	420000	420000	420000	0
430	20230531	140600	10847500	420000	420000	420000	420000	0
431	20230531	140500	10847500	420000	420000	420000	420000	0
432	20230531	140400	10847500	420000	420000	420000	420000	0
433	20230531	140300	10847500	420000	420000	420000	420000	0
434	20230531	140200	10847500	420000	420000	420000	420000	0
435	20230531	140100	10847500	420000	420000	420000	420000	0
436	20230531	140000	10847500	420000	420000	420000	420000	0
437	20230531	135900	10847500	420000	420000	420000	420000	0
438	20230531	135800	10847500	420000	420000	420000	420000	0
439	20230531	135700	10847500	420000	420000	420000	420000	0
440	20230531	135600	10847500	420000	420000	420000	420000	0
441	20230531	135500	10847500	420000	420000	420000	420000	0
442	20230531	135400	10847500	420000	420000	420000	420000	0
443	20230531	135300	10847500	420000	420000	420000	420000	0
444	20230531	135200	10847500	420000	420000	420000	420000	0
445	20230531	135100	10847500	420000	420000	420000	420000	0
446	20230531	135000	10847500	420000	420000	420000	420000	0
447	20230531	134900	10847500	420000	420000	420000	420000	0
448	20230531	134800	10847500	420000	420000	420000	420000	0
449	20230531	134700	10847500	420000	420000	420000	420000	0
450	20230531	134600	10847500	420000	420000	420000	420000	0
451	20230531	134500	10847500	420000	420000	420000	420000	0
452	20230531	134400	10847500	420000	420000	420000	420000	0
453	20230531	134300	10847500	420000	420000	420000	420000	0
454	20230531	134200	10847500	420000	420000	420000	420000	0
455	20230531	134100	10847500	420000	420000	420000	420000	0
456	20230531	134000	10847500	420000	420000	420000	420000	2
457	20230531	133900	10007500	419000	419000	419000	419000	1
458	20230531	133800	9588500	418500	418500	418500	418500	0
459	20230531	133700	9588500	418500	418500	418500	418500	0
460	20230531	133600	9588500	418500	418500	418500	418500	0
461	20230531	133500	9588500	418500	418500	418500	418500	0
462	20230531	133400	9588500	418500	418500	418500	418500	0
463	20230531	133300	9588500	418500	418500	418500	418500	0
464	20230531	133200	9588500	418500	418500	418500	418500	0
465	20230531	133100	9588500	418500	418500	418500	418500	0
466	20230531	133000	9588500	418500	418500	418500	418500	1
467	20230531	132900	9170000	419000	419000	419000	419000	0
468	20230531	132800	9170000	419000	419000	419000	419000	0
469	20230531	132700	9170000	419000	419000	419000	419000	0
470	20230531	132600	9170000	419000	419000	419000	419000	0
471	20230531	132500	9170000	419000	419000	419000	419000	0
472	20230531	132400	9170000	419000	419000	419000	419000	0
473	20230531	132300	9170000	419000	419000	419000	419000	0
474	20230531	132200	9170000	419000	419000	419000	419000	0
475	20230531	132100	9170000	419000	419000	419000	419000	0
476	20230531	132000	9170000	419000	419000	419000	419000	0
477	20230531	131900	9170000	419000	419000	419000	419000	0
478	20230531	131800	9170000	419000	419000	419000	419000	0
479	20230531	131700	9170000	419000	419000	419000	419000	0
480	20230531	131600	9170000	419000	419000	419000	419000	2
481	20230531	131500	8332000	419000	419000	419000	419000	0
482	20230531	131400	8332000	419000	419000	419000	419000	0
483	20230531	131300	8332000	419000	419000	419000	419000	0
484	20230531	131200	8332000	419000	419000	419000	419000	0
485	20230531	131100	8332000	419000	419000	419000	419000	0
486	20230531	131000	8332000	419000	419000	419000	419000	0
487	20230531	130900	8332000	419000	419000	419000	419000	0
488	20230531	130800	8332000	419000	419000	419000	419000	0
489	20230531	130700	8332000	419000	419000	419000	419000	0
490	20230531	130600	8332000	419000	419000	419000	419000	0
491	20230531	130500	8332000	419000	419000	419000	419000	0
492	20230531	130400	8332000	419000	419000	419000	419000	0
493	20230531	130300	8332000	419000	419000	419000	419000	0
494	20230531	130200	8332000	419000	419000	419000	419000	0
495	20230531	130100	8332000	419000	419000	419000	419000	0
496	20230531	130000	8332000	419000	419000	419000	419000	1
497	20230531	125900	7913000	416500	416500	416500	416500	0
498	20230531	125800	7913000	416500	416500	416500	416500	0
499	20230531	125700	7913000	416500	416500	416500	416500	0
500	20230531	125600	7913000	416500	416500	416500	416500	0
501	20230531	125500	7913000	416500	416500	416500	416500	0
502	20230531	125400	7913000	416500	416500	416500	416500	0
503	20230531	125300	7913000	416500	416500	416500	416500	5
504	20230531	125200	5830500	416500	416500	416500	416500	0
505	20230531	125100	5830500	416500	416500	416500	416500	0
506	20230531	125000	5830500	416500	416500	416500	416500	0
507	20230531	124900	5830500	416500	416500	416500	416500	0
508	20230531	124800	5830500	416500	416500	416500	416500	0
509	20230531	124700	5830500	416500	416500	416500	416500	0
510	20230531	124600	5830500	416500	416500	416500	416500	0
511	20230531	124500	5830500	416500	416500	416500	416500	0
512	20230531	124400	5830500	416500	416500	416500	416500	0
513	20230531	124300	5830500	416500	416500	416500	416500	0
514	20230531	124200	5830500	416500	416500	416500	416500	0
515	20230531	124100	5830500	416500	416500	416500	416500	0
516	20230531	124000	5830500	416500	416500	416500	416500	0
517	20230531	123900	5830500	416500	416500	416500	416500	0
518	20230531	123800	5830500	416500	416500	416500	416500	0
519	20230531	123700	5830500	416500	416500	416500	416500	0
520	20230531	123600	5830500	416500	416500	416500	416500	0
521	20230531	123500	5830500	416500	416500	416500	416500	1
522	20230531	123400	5414000	416000	416000	416000	416000	0
523	20230531	123300	5414000	416000	416000	416000	416000	0
524	20230531	123200	5414000	416000	416000	416000	416000	0
525	20230531	123100	5414000	416000	416000	416000	416000	0
526	20230531	123000	5414000	416000	416000	416000	416000	0
527	20230531	122900	5414000	416000	416000	416000	416000	0
528	20230531	122800	5414000	416000	416000	416000	416000	0
529	20230531	122700	5414000	416000	416000	416000	416000	0
530	20230531	122600	5414000	416000	416000	416000	416000	0
531	20230531	122500	5414000	416000	416000	416000	416000	0
532	20230531	122400	5414000	416000	416000	416000	416000	0
533	20230531	122300	5414000	416000	416000	416000	416000	0
534	20230531	122200	5414000	416000	416000	416000	416000	0
535	20230531	122100	5414000	416000	416000	416000	416000	0
536	20230531	122000	5414000	416000	416000	416000	416000	0
537	20230531	121900	5414000	416000	416000	416000	416000	0
538	20230531	121800	5414000	416000	416000	416000	416000	0
539	20230531	121700	5414000	416000	416000	416000	416000	0
540	20230531	121600	5414000	416000	416000	416000	416000	0
541	20230531	121500	5414000	416000	416000	416000	416000	0
542	20230531	121400	5414000	416000	416000	416000	416000	0
543	20230531	121300	5414000	416000	416000	416000	416000	0
544	20230531	121200	5414000	416000	416000	416000	416000	0
545	20230531	121100	5414000	416000	416000	416000	416000	0
546	20230531	121000	5414000	416000	416000	416000	416000	0
547	20230531	120900	5414000	416000	416000	416000	416000	0
548	20230531	120800	5414000	416000	416000	416000	416000	0
549	20230531	120700	5414000	416000	416000	416000	416000	0
550	20230531	120600	5414000	416000	416000	416000	416000	0
551	20230531	120500	5414000	416000	416000	416000	416000	0
552	20230531	120400	5414000	416000	416000	416000	416000	0
553	20230531	120300	5414000	416000	416000	416000	416000	0
554	20230531	120200	5414000	416000	416000	416000	416000	0
555	20230531	120100	5414000	416000	416000	416000	416000	0
556	20230531	120000	5414000	416000	416000	416000	416000	0
557	20230531	115900	5414000	416000	416000	416000	416000	0
558	20230531	115800	5414000	416000	416000	416000	416000	0
559	20230531	115700	5414000	416000	416000	416000	416000	0
560	20230531	115600	5414000	416000	416000	416000	416000	0
561	20230531	115500	5414000	416000	416000	416000	416000	0
562	20230531	115400	5414000	416000	416000	416000	416000	0
563	20230531	115300	5414000	416000	416000	416000	416000	0
564	20230531	115200	5414000	416000	416000	416000	416000	0
565	20230531	115100	5414000	416000	416000	416000	416000	0
566	20230531	115000	5414000	416000	416000	416000	416000	0
567	20230531	114900	5414000	416000	416000	416000	416000	0
568	20230531	114800	5414000	416000	416000	416000	416000	0
569	20230531	114700	5414000	416000	416000	416000	416000	0
570	20230531	114600	5414000	416000	416000	416000	416000	0
571	20230531	114500	5414000	416000	416000	416000	416000	0
572	20230531	114400	5414000	416000	416000	416000	416000	0
573	20230531	114300	5414000	416000	416000	416000	416000	0
574	20230531	114200	5414000	416000	416000	416000	416000	0
575	20230531	114100	5414000	416000	416000	416000	416000	0
576	20230531	114000	5414000	416000	416000	416000	416000	0
577	20230531	113900	5414000	416000	416000	416000	416000	0
578	20230531	113800	5414000	416000	416000	416000	416000	0
579	20230531	113700	5414000	416000	416000	416000	416000	0
580	20230531	113600	5414000	416000	416000	416000	416000	0
581	20230531	113500	5414000	416000	416000	416000	416000	0
582	20230531	113400	5414000	416000	416000	416000	416000	0
583	20230531	113300	5414000	416000	416000	416000	416000	0
584	20230531	113200	5414000	416000	416000	416000	416000	0
585	20230531	113100	5414000	416000	416000	416000	416000	0
586	20230531	113000	5414000	416000	416000	416000	416000	0
587	20230531	112900	5414000	416000	416000	416000	416000	0
588	20230531	112800	5414000	416000	416000	416000	416000	0
589	20230531	112700	5414000	416000	416000	416000	416000	0
590	20230531	112600	5414000	416000	416000	416000	416000	0
591	20230531	112500	5414000	416000	416000	416000	416000	0
592	20230531	112400	5414000	416000	416000	416000	416000	0
593	20230531	112300	5414000	416000	416000	416000	416000	0
594	20230531	112200	5414000	416000	416000	416000	416000	0
595	20230531	112100	5414000	416000	416000	416000	416000	0
596	20230531	112000	5414000	416000	416000	416000	416000	0
597	20230531	111900	5414000	416000	416000	416000	416000	0
598	20230531	111800	5414000	416000	416000	416000	416000	0
599	20230531	111700	5414000	416000	416000	416000	416000	0
600	20230531	111600	5414000	416000	416000	416000	416000	0
601	20230531	111500	5414000	416000	416000	416000	416000	0
602	20230531	111400	5414000	416000	416000	416000	416000	0
603	20230531	111300	5414000	416000	416000	416000	416000	0
604	20230531	111200	5414000	416000	416000	416000	416000	0
605	20230531	111100	5414000	416000	416000	416000	416000	0
606	20230531	111000	5414000	416000	416000	416000	416000	0
607	20230531	110900	5414000	416000	416000	416000	416000	0
608	20230531	110800	5414000	416000	416000	416000	416000	0
609	20230531	110700	5414000	416000	416000	416000	416000	0
610	20230531	110600	5414000	416000	416000	416000	416000	0
611	20230531	110500	5414000	416000	416000	416000	416000	0
612	20230531	110400	5414000	416000	416000	416000	416000	0
613	20230531	110300	5414000	416000	416000	416000	416000	0
614	20230531	110200	5414000	416000	416000	416000	416000	0
615	20230531	110100	5414000	416000	416000	416000	416000	0
616	20230531	110000	5414000	416000	416000	416000	416000	0
617	20230531	105900	5414000	416000	416000	416000	416000	0
618	20230531	105800	5414000	416000	416000	416000	416000	0
619	20230531	105700	5414000	416000	416000	416000	416000	0
620	20230531	105600	5414000	416000	416000	416000	416000	0
621	20230531	105500	5414000	416000	416000	416000	416000	0
622	20230531	105400	5414000	416000	416000	416000	416000	0
623	20230531	105300	5414000	416000	416000	416000	416000	0
624	20230531	105200	5414000	416000	416000	416000	416000	0
625	20230531	105100	5414000	416000	416000	416000	416000	0
626	20230531	105000	5414000	416000	416000	416000	416000	0
627	20230531	104900	5414000	416000	416000	416000	416000	0
628	20230531	104800	5414000	416000	416000	416000	416000	0
629	20230531	104700	5414000	416000	416000	416000	416000	0
630	20230531	104600	5414000	416000	416000	416000	416000	0
631	20230531	104500	5414000	416000	416000	416000	416000	0
632	20230531	104400	5414000	416000	416000	416000	416000	0
633	20230531	104300	5414000	416000	416000	416000	416000	0
634	20230531	104200	5414000	416000	416000	416000	416000	0
635	20230531	104100	5414000	416000	416000	416000	416000	0
636	20230531	104000	5414000	416000	416000	416000	416000	0
637	20230531	103900	5414000	416000	416000	416000	416000	0
638	20230531	103800	5414000	416000	416000	416000	416000	0
639	20230531	103700	5414000	416000	416000	416000	416000	0
640	20230531	103600	5414000	416000	416000	416000	416000	0
641	20230531	103500	5414000	416000	416000	416000	416000	1
642	20230531	103400	4998000	418500	418500	418500	418500	0
643	20230531	103300	4998000	418500	418500	418500	418500	0
644	20230531	103200	4998000	418500	418500	418500	418500	0
645	20230531	103100	4998000	418500	418500	418500	418500	0
646	20230531	103000	4998000	418500	418500	418500	418500	0
647	20230531	102900	4998000	418500	418500	418500	418500	0
648	20230531	102800	4998000	418500	418500	418500	418500	0
649	20230531	102700	4998000	418500	418500	418500	418500	0
650	20230531	102600	4998000	418500	418500	418500	418500	0
651	20230531	102500	4998000	418500	418500	418500	418500	0
652	20230531	102400	4998000	418500	418500	418500	418500	0
653	20230531	102300	4998000	418500	418500	418500	418500	0
654	20230531	102200	4998000	418500	418500	418500	418500	0
655	20230531	102100	4998000	418500	418500	418500	418500	0
656	20230531	102000	4998000	418500	418500	418500	418500	0
657	20230531	101900	4998000	418500	418500	418500	418500	0
658	20230531	101800	4998000	418500	418500	418500	418500	0
659	20230531	101700	4998000	418500	418500	418500	418500	0
660	20230531	101600	4998000	418500	418500	418500	418500	0
661	20230531	101500	4998000	418500	418500	418500	418500	0
662	20230531	101400	4998000	418500	418500	418500	418500	0
663	20230531	101300	4998000	418500	418500	418500	418500	0
664	20230531	101200	4998000	418500	418500	418500	418500	0
665	20230531	101100	4998000	418500	418500	418500	418500	0
666	20230531	101000	4998000	418500	418500	418500	418500	1
667	20230531	100900	4579500	418500	418500	418500	418500	0
668	20230531	100800	4579500	418500	418500	418500	418500	0
669	20230531	100700	4579500	418500	418500	418500	418500	0
670	20230531	100600	4579500	418500	418500	418500	418500	0
671	20230531	100500	4579500	418500	418500	418500	418500	0
672	20230531	100400	4579500	418500	418500	418500	418500	0
673	20230531	100300	4579500	418500	418500	418500	418500	0
674	20230531	100200	4579500	418500	418500	418500	418500	0
675	20230531	100100	4579500	418500	418500	418500	418500	0
676	20230531	100000	4579500	418500	418500	418500	418500	1
677	20230531	095900	4161000	416000	416000	416000	416000	0
678	20230531	095800	4161000	416000	416000	416000	416000	0
679	20230531	095700	4161000	416000	416000	416000	416000	0
680	20230531	095600	4161000	416000	416000	416000	416000	0
681	20230531	095500	4161000	416000	416000	416000	416000	0
682	20230531	095400	4161000	416000	416000	416000	416000	0
683	20230531	095300	4161000	416000	416000	416000	416000	0
684	20230531	095200	4161000	416000	416000	416000	416000	0
685	20230531	095100	4161000	416000	416000	416000	416000	0
686	20230531	095000	4161000	416000	416000	416000	416000	0
687	20230531	094900	4161000	416000	416000	416000	416000	0
688	20230531	094800	4161000	416000	416000	416000	416000	0
689	20230531	094700	4161000	416000	416000	416000	416000	0
690	20230531	094600	4161000	416000	416000	416000	416000	0
691	20230531	094500	4161000	416000	416500	416500	416000	7
692	20230531	094400	1248500	416000	416000	416000	416000	0
693	20230531	094300	1248500	416000	416000	416000	416000	0
694	20230531	094200	1248500	416000	416000	416000	416000	0
695	20230531	094100	1248500	416000	416000	416000	416000	0
696	20230531	094000	1248500	416000	416000	416000	416000	0
697	20230531	093900	1248500	416000	416000	416000	416000	0
698	20230531	093800	1248500	416000	416000	416000	416000	0
699	20230531	093700	1248500	416000	416000	416000	416000	0
700	20230531	093600	1248500	416000	416000	416000	416000	0
701	20230531	093500	1248500	416000	416000	416000	416000	0
702	20230531	093400	1248500	416000	416000	416000	416000	0
703	20230531	093300	1248500	416000	416000	416000	416000	0
704	20230531	093200	1248500	416000	416000	416000	416000	0
705	20230531	093100	1248500	416000	416000	416000	416000	0
706	20230531	093000	1248500	416000	416000	416000	416000	0
707	20230531	092900	1248500	416000	416000	416000	416000	0
708	20230531	092800	1248500	416000	416000	416000	416000	0
709	20230531	092700	1248500	416000	416000	416000	416000	0
710	20230531	092600	1248500	416000	416000	416000	416000	0
711	20230531	092500	1248500	416000	416000	416000	416000	0
712	20230531	092400	1248500	416000	416000	416000	416000	0
713	20230531	092300	1248500	416000	416000	416000	416000	0
714	20230531	092200	1248500	416000	416000	416000	416000	0
715	20230531	092100	1248500	416000	416000	416000	416000	0
716	20230531	092000	1248500	416000	416000	416000	416000	0
717	20230531	091900	1248500	416000	416000	416000	416000	0
718	20230531	091800	1248500	416000	416000	416000	416000	0
719	20230531	091700	1248500	416000	416000	416000	416000	0
720	20230531	091600	1248500	416000	416000	416000	416000	0
721	20230531	091500	1248500	416000	416000	416000	416000	0
722	20230531	091400	1248500	416000	416000	416000	416000	0
723	20230531	091300	1248500	416000	416000	416000	416000	0
724	20230531	091200	1248500	416000	416000	416000	416000	0
725	20230531	091100	1248500	416000	416000	416000	416000	0
726	20230531	091000	1248500	416000	416000	416000	416000	0
727	20230531	090900	1248500	416000	416000	416000	416000	0
728	20230531	090800	1248500	416000	416000	416000	416000	0
729	20230531	090700	1248500	416000	416000	416000	416000	0
730	20230531	090600	1248500	416000	416000	416000	416000	0
731	20230531	090500	1248500	416000	417000	417000	416000	2
732	20230531	090400	415500	415500	415500	415500	415500	0
733	20230531	090300	415500	415500	415500	415500	415500	0
734	20230531	090200	415500	415500	415500	415500	415500	0
735	20230531	090100	415500	415500	415500	415500	415500	0
736	20230531	090000	415500	415500	415500	415500	415500	1