KissMeData/001460/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	183300	115163500	416000	416000	416000	416000	6
3	20230724	183200	115163500	416000	416000	416000	416000	0
4	20230724	183100	115163500	416000	416000	416000	416000	0
5	20230724	183000	115163500	416000	416000	416000	416000	0
6	20230724	182900	115163500	416000	416000	416000	416000	0
7	20230724	182800	115163500	416000	416000	416000	416000	0
8	20230724	182700	115163500	416000	416000	416000	416000	0
9	20230724	182600	115163500	416000	416000	416000	416000	0
10	20230724	182500	115163500	416000	416000	416000	416000	0
11	20230724	182400	115163500	416000	416000	416000	416000	0
12	20230724	182300	115163500	416000	416000	416000	416000	0
13	20230724	182200	115163500	416000	416000	416000	416000	0
14	20230724	182100	115163500	416000	416000	416000	416000	0
15	20230724	182000	115163500	416000	416000	416000	416000	0
16	20230724	181900	115163500	416000	416000	416000	416000	0
17	20230724	181800	115163500	416000	416000	416000	416000	0
18	20230724	181700	115163500	416000	416000	416000	416000	0
19	20230724	181600	115163500	416000	416000	416000	416000	0
20	20230724	181500	115163500	416000	416000	416000	416000	0
21	20230724	181400	115163500	416000	416000	416000	416000	0
22	20230724	181300	115163500	416000	416000	416000	416000	0
23	20230724	181200	115163500	416000	416000	416000	416000	0
24	20230724	181100	115163500	416000	416000	416000	416000	0
25	20230724	181000	115163500	416000	416000	416000	416000	0
26	20230724	180900	115163500	416000	416000	416000	416000	0
27	20230724	180800	115163500	416000	416000	416000	416000	0
28	20230724	180700	115163500	416000	416000	416000	416000	0
29	20230724	180600	115163500	416000	416000	416000	416000	0
30	20230724	180500	115163500	416000	416000	416000	416000	0
31	20230724	180400	115163500	416000	416000	416000	416000	0
32	20230724	180300	115163500	416000	416000	416000	416000	6
33	20230724	180200	115163500	416000	416000	416000	416000	0
34	20230724	180100	115163500	416000	416000	416000	416000	0
35	20230724	180000	115163500	416000	416000	416000	416000	0
36	20230724	175900	115163500	416000	416000	416000	416000	0
37	20230724	175800	115163500	416000	416000	416000	416000	0
38	20230724	175700	115163500	416000	416000	416000	416000	0
39	20230724	175600	115163500	416000	416000	416000	416000	0
40	20230724	175500	115163500	416000	416000	416000	416000	0
41	20230724	175400	115163500	416000	416000	416000	416000	0
42	20230724	175300	115163500	416000	416000	416000	416000	0
43	20230724	175200	115163500	416000	416000	416000	416000	0
44	20230724	175100	115163500	416000	416000	416000	416000	0
45	20230724	175000	115163500	416000	416000	416000	416000	0
46	20230724	174900	115163500	416000	416000	416000	416000	0
47	20230724	174800	115163500	416000	416000	416000	416000	0
48	20230724	174700	115163500	416000	416000	416000	416000	0
49	20230724	174600	115163500	416000	416000	416000	416000	0
50	20230724	174500	115163500	416000	416000	416000	416000	0
51	20230724	174400	115163500	416000	416000	416000	416000	0
52	20230724	174300	115163500	416000	416000	416000	416000	0
53	20230724	174200	115163500	416000	416000	416000	416000	0
54	20230724	174100	115163500	416000	416000	416000	416000	0
55	20230724	174000	115163500	416000	416000	416000	416000	0
56	20230724	173900	115163500	416000	416000	416000	416000	0
57	20230724	173800	115163500	416000	416000	416000	416000	0
58	20230724	173700	115163500	416000	416000	416000	416000	0
59	20230724	173600	115163500	416000	416000	416000	416000	0
60	20230724	173500	115163500	416000	416000	416000	416000	0
61	20230724	173400	115163500	416000	416000	416000	416000	0
62	20230724	173300	115163500	416000	416000	416000	416000	6
63	20230724	173200	115163500	416000	416000	416000	416000	0
64	20230724	173100	115163500	416000	416000	416000	416000	0
65	20230724	173000	115163500	416000	416000	416000	416000	0
66	20230724	172900	115163500	416000	416000	416000	416000	0
67	20230724	172800	115163500	416000	416000	416000	416000	0
68	20230724	172700	115163500	416000	416000	416000	416000	0
69	20230724	172600	115163500	416000	416000	416000	416000	0
70	20230724	172500	115163500	416000	416000	416000	416000	0
71	20230724	172400	115163500	416000	416000	416000	416000	0
72	20230724	172300	115163500	416000	416000	416000	416000	0
73	20230724	172200	115163500	416000	416000	416000	416000	0
74	20230724	172100	115163500	416000	416000	416000	416000	0
75	20230724	172000	115163500	416000	416000	416000	416000	0
76	20230724	171900	115163500	416000	416000	416000	416000	0
77	20230724	171800	115163500	416000	416000	416000	416000	0
78	20230724	171700	115163500	416000	416000	416000	416000	0
79	20230724	171600	115163500	416000	416000	416000	416000	0
80	20230724	171500	115163500	416000	416000	416000	416000	0
81	20230724	171400	115163500	416000	416000	416000	416000	0
82	20230724	171300	115163500	416000	416000	416000	416000	0
83	20230724	171200	115163500	416000	416000	416000	416000	0
84	20230724	171100	115163500	416000	416000	416000	416000	0
85	20230724	171000	115163500	416000	416000	416000	416000	0
86	20230724	170900	115163500	416000	416000	416000	416000	0
87	20230724	170800	115163500	416000	416000	416000	416000	0
88	20230724	170700	115163500	416000	416000	416000	416000	0
89	20230724	170600	115163500	416000	416000	416000	416000	0
90	20230724	170500	115163500	416000	416000	416000	416000	0
91	20230724	170400	115163500	416000	416000	416000	416000	0
92	20230724	170300	115163500	416000	416000	416000	416000	6
93	20230724	170200	115163500	416000	416000	416000	416000	0
94	20230724	170100	115163500	416000	416000	416000	416000	0
95	20230724	170000	115163500	416000	416000	416000	416000	0
96	20230724	165900	115163500	416000	416000	416000	416000	0
97	20230724	165800	115163500	416000	416000	416000	416000	0
98	20230724	165700	115163500	416000	416000	416000	416000	0
99	20230724	165600	115163500	416000	416000	416000	416000	0
100	20230724	165500	115163500	416000	416000	416000	416000	0
101	20230724	165400	115163500	416000	416000	416000	416000	0
102	20230724	165300	115163500	416000	416000	416000	416000	0
103	20230724	165200	115163500	416000	416000	416000	416000	0
104	20230724	165100	115163500	416000	416000	416000	416000	0
105	20230724	165000	115163500	416000	416000	416000	416000	0
106	20230724	164900	115163500	416000	416000	416000	416000	0
107	20230724	164800	115163500	416000	416000	416000	416000	0
108	20230724	164700	115163500	416000	416000	416000	416000	0
109	20230724	164600	115163500	416000	416000	416000	416000	0
110	20230724	164500	115163500	416000	416000	416000	416000	0
111	20230724	164400	115163500	416000	416000	416000	416000	0
112	20230724	164300	115163500	416000	416000	416000	416000	0
113	20230724	164200	115163500	416000	416000	416000	416000	0
114	20230724	164100	115163500	416000	416000	416000	416000	0
115	20230724	164000	115163500	416000	416000	416000	416000	0
116	20230724	163900	115163500	416000	416000	416000	416000	0
117	20230724	163800	115163500	416000	416000	416000	416000	0
118	20230724	163700	115163500	416000	416000	416000	416000	0
119	20230724	163600	115163500	416000	416000	416000	416000	0
120	20230724	163500	115163500	416000	416000	416000	416000	0
121	20230724	163400	115163500	416000	416000	416000	416000	0
122	20230724	163300	115163500	416000	416000	416000	416000	6
123	20230724	163200	115163500	416000	416000	416000	416000	0
124	20230724	163100	115163500	416000	416000	416000	416000	0
125	20230724	163000	115163500	416000	416000	416000	416000	0
126	20230724	162900	115163500	416000	416000	416000	416000	0
127	20230724	162800	115163500	416000	416000	416000	416000	0
128	20230724	162700	115163500	416000	416000	416000	416000	0
129	20230724	162600	115163500	416000	416000	416000	416000	0
130	20230724	162500	115163500	416000	416000	416000	416000	0
131	20230724	162400	115163500	416000	416000	416000	416000	0
132	20230724	162300	115163500	416000	416000	416000	416000	0
133	20230724	162200	115163500	416000	416000	416000	416000	0
134	20230724	162100	115163500	416000	416000	416000	416000	0
135	20230724	162000	115163500	416000	416000	416000	416000	0
136	20230724	161900	115163500	416000	416000	416000	416000	0
137	20230724	161800	115163500	416000	416000	416000	416000	0
138	20230724	161700	115163500	416000	416000	416000	416000	0
139	20230724	161600	115163500	416000	416000	416000	416000	0
140	20230724	161500	115163500	416000	416000	416000	416000	0
141	20230724	161400	115163500	416000	416000	416000	416000	0
142	20230724	161300	115163500	416000	416000	416000	416000	0
143	20230724	161200	115163500	416000	416000	416000	416000	0
144	20230724	161100	115163500	416000	416000	416000	416000	0
145	20230724	161000	115163500	416000	416000	416000	416000	0
146	20230724	160900	115163500	416000	416000	416000	416000	0
147	20230724	160800	115163500	416000	416000	416000	416000	0
148	20230724	160700	115163500	416000	416000	416000	416000	0
149	20230724	160600	115163500	416000	416000	416000	416000	0
150	20230724	160500	115163500	416000	416000	416000	416000	0
151	20230724	160400	115163500	416000	416000	416000	416000	0
152	20230724	160300	115163500	416000	416000	416000	416000	6
153	20230724	160200	115163500	416000	416000	416000	416000	0
154	20230724	160100	115163500	416000	416000	416000	416000	0
155	20230724	160000	115163500	416000	416000	416000	416000	0
156	20230724	155900	115163500	416000	416000	416000	416000	0
157	20230724	155800	115163500	416000	416000	416000	416000	0
158	20230724	155700	115163500	416000	416000	416000	416000	0
159	20230724	155600	115163500	416000	416000	416000	416000	0
160	20230724	155500	115163500	416000	416000	416000	416000	0
161	20230724	155400	115163500	416000	416000	416000	416000	0
162	20230724	155300	115163500	416000	416000	416000	416000	0
163	20230724	155200	115163500	416000	416000	416000	416000	0
164	20230724	155100	115163500	416000	416000	416000	416000	0
165	20230724	155000	115163500	416000	416000	416000	416000	0
166	20230724	154900	115163500	416000	416000	416000	416000	0
167	20230724	154800	115163500	416000	416000	416000	416000	0
168	20230724	154700	115163500	416000	416000	416000	416000	0
169	20230724	154600	115163500	416000	416000	416000	416000	0
170	20230724	154500	115163500	416000	416000	416000	416000	0
171	20230724	154400	115163500	416000	416000	416000	416000	0
172	20230724	154300	115163500	416000	416000	416000	416000	0
173	20230724	154200	115163500	416000	416000	416000	416000	0
174	20230724	154100	115163500	416000	416000	416000	416000	0
175	20230724	154000	115163500	416000	416000	416000	416000	0
176	20230724	153900	115163500	416000	416000	416000	416000	0
177	20230724	153800	115163500	416000	416000	416000	416000	0
178	20230724	153700	115163500	416000	416000	416000	416000	0
179	20230724	153600	115163500	416000	416000	416000	416000	0
180	20230724	153500	115163500	416000	416000	416000	416000	0
181	20230724	153400	115163500	416000	416000	416000	416000	0
182	20230724	153300	115163500	416000	416000	416000	416000	6
183	20230724	153200	115163500	416000	416000	416000	416000	0
184	20230724	153100	115163500	416000	416000	416000	416000	0
185	20230724	153000	115163500	416000	416000	416000	416000	0
186	20230724	152900	115163500	416000	416000	416000	416000	0
187	20230724	152800	115163500	416000	416000	416000	416000	0
188	20230724	152700	115163500	416000	416000	416000	416000	0
189	20230724	152600	115163500	416000	416000	416000	416000	0
190	20230724	152500	115163500	416000	416000	416000	416000	0
191	20230724	152400	115163500	416000	416000	416000	416000	0
192	20230724	152300	115163500	416000	416000	416000	416000	0
193	20230724	152200	115163500	416000	416000	416000	416000	0
194	20230724	152100	115163500	416000	416000	416000	416000	0
195	20230724	152000	115163500	416000	416000	416000	416000	0
196	20230724	151900	115163500	416000	416000	416000	416000	0
197	20230724	151800	115163500	416000	416000	416000	416000	6
198	20230724	151700	112667500	416000	416000	416000	416000	0
199	20230724	151600	112667500	416000	416000	416000	416000	1
200	20230724	151500	112251500	416000	416000	416000	416000	5
201	20230724	151400	110171500	416000	416000	416000	416000	1
202	20230724	151300	109755500	416000	416000	416000	416000	2
203	20230724	151200	108923500	416000	416000	416000	416000	0
204	20230724	151100	108923500	416000	416000	416000	416000	2
205	20230724	151000	108091500	415500	415500	415500	415500	0
206	20230724	150900	108091500	415500	415500	415500	415500	0
207	20230724	150800	108091500	415500	415500	415500	415500	0
208	20230724	150700	108091500	415500	415500	415500	415500	1
209	20230724	150600	107676000	415500	415500	415500	415500	0
210	20230724	150500	107676000	415500	415500	415500	415500	0
211	20230724	150400	107676000	415500	415500	415500	415500	0
212	20230724	150300	107676000	415500	415500	415500	415500	0
213	20230724	150200	107676000	415500	415500	415500	415500	0
214	20230724	150100	107676000	415500	415500	415500	415500	0
215	20230724	150000	107676000	415500	415500	415500	415500	0
216	20230724	145900	107676000	415500	415500	415500	415500	0
217	20230724	145800	107676000	415500	415500	415500	415500	0
218	20230724	145700	107676000	415500	415500	415500	415500	0
219	20230724	145600	107676000	415500	415500	415500	415500	0
220	20230724	145500	107676000	415500	415500	415500	415500	0
221	20230724	145400	107676000	415500	415500	415500	415500	0
222	20230724	145300	107676000	415500	415500	415500	415500	0
223	20230724	145200	107676000	415500	415500	415500	415500	39
224	20230724	145100	91471500	415500	415500	415500	415500	39
225	20230724	145000	75267000	415500	415500	415500	415500	21
226	20230724	144900	66541500	415500	415500	415500	415500	0
227	20230724	144800	66541500	415500	415500	415500	415500	0
228	20230724	144700	66541500	415500	415500	415500	415500	0
229	20230724	144600	66541500	415500	415500	415500	415500	0
230	20230724	144500	66541500	415500	415500	415500	415500	0
231	20230724	144400	66541500	415500	415500	415500	415500	0
232	20230724	144300	66541500	415500	415500	415500	415500	0
233	20230724	144200	66541500	415500	415500	415500	415500	0
234	20230724	144100	66541500	415500	415500	415500	415500	0
235	20230724	144000	66541500	415500	415500	415500	415500	0
236	20230724	143900	66541500	415500	415500	415500	415500	0
237	20230724	143800	66541500	415500	415500	415500	415500	20
238	20230724	143700	58231500	416000	416000	416000	416000	0
239	20230724	143600	58231500	416000	416000	416000	416000	0
240	20230724	143500	58231500	416000	416000	416000	416000	0
241	20230724	143400	58231500	416000	416000	416000	416000	0
242	20230724	143300	58231500	416000	416000	416000	416000	0
243	20230724	143200	58231500	416000	416000	416000	416000	0
244	20230724	143100	58231500	416000	416000	416000	416000	0
245	20230724	143000	58231500	416000	416000	416000	416000	0
246	20230724	142900	58231500	416000	416000	416000	416000	0
247	20230724	142800	58231500	416000	416000	416000	416000	0
248	20230724	142700	58231500	416000	416000	416000	416000	0
249	20230724	142600	58231500	416000	416000	416000	416000	0
250	20230724	142500	58231500	416000	416000	416000	416000	0
251	20230724	142400	58231500	416000	416000	416000	416000	0
252	20230724	142300	58231500	416000	416000	416000	416000	0
253	20230724	142200	58231500	416000	416000	416000	416000	0
254	20230724	142100	58231500	416000	416000	416000	416000	0
255	20230724	142000	58231500	416000	416000	416000	416000	0
256	20230724	141900	58231500	416000	416000	416000	416000	3
257	20230724	141800	56983500	416000	416000	416000	416000	1
258	20230724	141700	56567500	416000	415500	416000	415500	2
259	20230724	141600	55736000	414000	414000	414000	414000	0
260	20230724	141500	55736000	414000	414000	414000	414000	0
261	20230724	141400	55736000	414000	414000	414000	414000	0
262	20230724	141300	55736000	414000	414000	414000	414000	0
263	20230724	141200	55736000	414000	414000	414000	414000	0
264	20230724	141100	55736000	414000	414000	414000	414000	0
265	20230724	141000	55736000	414000	414000	414000	414000	0
266	20230724	140900	55736000	414000	415500	415500	414000	3
267	20230724	140800	54492500	415500	415500	415500	415500	0
268	20230724	140700	54492500	415500	415500	415500	415500	0
269	20230724	140600	54492500	415500	415500	415500	415500	0
270	20230724	140500	54492500	415500	415500	415500	415500	0
271	20230724	140400	54492500	415500	415500	415500	415500	0
272	20230724	140300	54492500	415500	415500	415500	415500	0
273	20230724	140200	54492500	415500	415500	415500	415500	0
274	20230724	140100	54492500	415500	415500	415500	415500	0
275	20230724	140000	54492500	415500	415500	415500	415500	0
276	20230724	135900	54492500	415500	415500	415500	415500	0
277	20230724	135800	54492500	415500	415500	415500	415500	0
278	20230724	135700	54492500	415500	415500	415500	415500	2
279	20230724	135600	53661500	415500	415500	415500	415500	7
280	20230724	135500	50753000	415500	415500	415500	415500	1
281	20230724	135400	50337500	415000	415000	415000	415000	0
282	20230724	135300	50337500	415000	415000	415000	415000	0
283	20230724	135200	50337500	415000	415000	415000	415000	0
284	20230724	135100	50337500	415000	415000	415000	415000	0
285	20230724	135000	50337500	415000	415000	415000	415000	2
286	20230724	134900	49507500	415000	415000	415000	415000	0
287	20230724	134800	49507500	415000	415000	415000	415000	0
288	20230724	134700	49507500	415000	415000	415000	415000	0
289	20230724	134600	49507500	415000	415000	415000	415000	0
290	20230724	134500	49507500	415000	415000	415000	415000	0
291	20230724	134400	49507500	415000	414000	415000	414000	3
292	20230724	134300	48264000	414000	414000	414000	414000	0
293	20230724	134200	48264000	414000	414000	414000	414000	0
294	20230724	134100	48264000	414000	414000	414000	414000	0
295	20230724	134000	48264000	414000	414000	414000	414000	0
296	20230724	133900	48264000	414000	414000	414000	414000	12
297	20230724	133800	43296000	414000	414000	414000	414000	0
298	20230724	133700	43296000	414000	414000	414000	414000	0
299	20230724	133600	43296000	414000	414000	414000	414000	0
300	20230724	133500	43296000	414000	414000	414000	414000	0
301	20230724	133400	43296000	414000	414000	414000	414000	0
302	20230724	133300	43296000	414000	414000	414000	414000	19
303	20230724	133200	35430000	411000	411000	411000	411000	0
304	20230724	133100	35430000	411000	411000	411000	411000	0
305	20230724	133000	35430000	411000	411000	411000	411000	0
306	20230724	132900	35430000	411000	411000	411000	411000	0
307	20230724	132800	35430000	411000	411000	411000	411000	0
308	20230724	132700	35430000	411000	411000	411000	411000	0
309	20230724	132600	35430000	411000	411000	411000	411000	0
310	20230724	132500	35430000	411000	411000	411000	411000	0
311	20230724	132400	35430000	411000	411000	411000	411000	0
312	20230724	132300	35430000	411000	411000	411000	411000	0
313	20230724	132200	35430000	411000	411000	411000	411000	0
314	20230724	132100	35430000	411000	411000	411000	411000	0
315	20230724	132000	35430000	411000	411000	411000	411000	0
316	20230724	131900	35430000	411000	411000	411000	411000	0
317	20230724	131800	35430000	411000	411000	411000	411000	0
318	20230724	131700	35430000	411000	411000	411000	411000	0
319	20230724	131600	35430000	411000	411000	411000	411000	0
320	20230724	131500	35430000	411000	411000	411000	411000	0
321	20230724	131400	35430000	411000	411000	411000	411000	0
322	20230724	131300	35430000	411000	411000	411000	411000	0
323	20230724	131200	35430000	411000	411000	411000	411000	0
324	20230724	131100	35430000	411000	411000	411000	411000	0
325	20230724	131000	35430000	411000	411000	411000	411000	1
326	20230724	130900	35019000	411000	411000	411000	411000	0
327	20230724	130800	35019000	411000	411000	411000	411000	0
328	20230724	130700	35019000	411000	411000	411000	411000	0
329	20230724	130600	35019000	411000	411000	411000	411000	0
330	20230724	130500	35019000	411000	411000	411000	411000	0
331	20230724	130400	35019000	411000	411000	411000	411000	0
332	20230724	130300	35019000	411000	411000	411000	411000	0
333	20230724	130200	35019000	411000	411000	411000	411000	0
334	20230724	130100	35019000	411000	411000	411000	411000	0
335	20230724	130000	35019000	411000	411000	411000	411000	0
336	20230724	125900	35019000	411000	411000	411000	411000	0
337	20230724	125800	35019000	411000	411000	411000	411000	0
338	20230724	125700	35019000	411000	411000	411000	411000	0
339	20230724	125600	35019000	411000	411000	411000	411000	0
340	20230724	125500	35019000	411000	411000	411000	411000	1
341	20230724	125400	34608000	415500	415500	415500	415500	0
342	20230724	125300	34608000	415500	415500	415500	415500	0
343	20230724	125200	34608000	415500	415500	415500	415500	0
344	20230724	125100	34608000	415500	415500	415500	415500	0
345	20230724	125000	34608000	415500	415500	415500	415500	0
346	20230724	124900	34608000	415500	415500	415500	415500	0
347	20230724	124800	34608000	415500	415500	415500	415500	0
348	20230724	124700	34608000	415500	415500	415500	415500	0
349	20230724	124600	34608000	415500	415500	415500	415500	0
350	20230724	124500	34608000	415500	415500	415500	415500	0
351	20230724	124400	34608000	415500	415500	415500	415500	0
352	20230724	124300	34608000	415500	415500	415500	415500	0
353	20230724	124200	34608000	415500	415500	415500	415500	0
354	20230724	124100	34608000	415500	415500	415500	415500	0
355	20230724	124000	34608000	415500	415500	415500	415500	0
356	20230724	123900	34608000	415500	415500	415500	415500	0
357	20230724	123800	34608000	415500	415500	415500	415500	0
358	20230724	123700	34608000	415500	415500	415500	415500	0
359	20230724	123600	34608000	415500	415500	415500	415500	0
360	20230724	123500	34608000	415500	415500	415500	415500	0
361	20230724	123400	34608000	415500	415500	415500	415500	0
362	20230724	123300	34608000	415500	415500	415500	415500	0
363	20230724	123200	34608000	415500	415500	415500	415500	0
364	20230724	123100	34608000	415500	415500	415500	415500	0
365	20230724	123000	34608000	415500	415500	415500	415500	0
366	20230724	122900	34608000	415500	415500	415500	415500	0
367	20230724	122800	34608000	415500	415500	415500	415500	0
368	20230724	122700	34608000	415500	415500	415500	415500	0
369	20230724	122600	34608000	415500	415500	415500	415500	0
370	20230724	122500	34608000	415500	415500	415500	415500	1
371	20230724	122400	34192500	415500	415500	415500	415500	0
372	20230724	122300	34192500	415500	415500	415500	415500	0
373	20230724	122200	34192500	415500	415500	415500	415500	0
374	20230724	122100	34192500	415500	415500	415500	415500	0
375	20230724	122000	34192500	415500	415500	415500	415500	0
376	20230724	121900	34192500	415500	415500	415500	415500	0
377	20230724	121800	34192500	415500	415500	415500	415500	0
378	20230724	121700	34192500	415500	415500	415500	415500	0
379	20230724	121600	34192500	415500	415500	415500	415500	1
380	20230724	121500	33777000	415500	415500	415500	415500	0
381	20230724	121400	33777000	415500	415500	415500	415500	0
382	20230724	121300	33777000	415500	415500	415500	415500	0
383	20230724	121200	33777000	415500	415500	415500	415500	4
384	20230724	121100	32115000	415500	415500	415500	415500	0
385	20230724	121000	32115000	415500	415500	415500	415500	0
386	20230724	120900	32115000	415500	415500	415500	415500	0
387	20230724	120800	32115000	415500	415500	415500	415500	0
388	20230724	120700	32115000	415500	415500	415500	415500	0
389	20230724	120600	32115000	415500	415500	415500	415500	0
390	20230724	120500	32115000	415500	415500	415500	415500	0
391	20230724	120400	32115000	415500	415500	415500	415500	0
392	20230724	120300	32115000	415500	415500	415500	415500	0
393	20230724	120200	32115000	415500	415500	415500	415500	0
394	20230724	120100	32115000	415500	415500	415500	415500	0
395	20230724	120000	32115000	415500	415500	415500	415500	0
396	20230724	115900	32115000	415500	415500	415500	415500	0
397	20230724	115800	32115000	415500	415500	415500	415500	0
398	20230724	115700	32115000	415500	415500	415500	415500	0
399	20230724	115600	32115000	415500	415500	415500	415500	0
400	20230724	115500	32115000	415500	415500	415500	415500	0
401	20230724	115400	32115000	415500	415500	415500	415500	0
402	20230724	115300	32115000	415500	415500	415500	415500	0
403	20230724	115200	32115000	415500	415500	415500	415500	0
404	20230724	115100	32115000	415500	415500	415500	415500	0
405	20230724	115000	32115000	415500	415500	415500	415500	1
406	20230724	114900	31699500	410000	410000	410000	410000	0
407	20230724	114800	31699500	410000	410000	410000	410000	0
408	20230724	114700	31699500	410000	410000	410000	410000	0
409	20230724	114600	31699500	410000	410000	410000	410000	0
410	20230724	114500	31699500	410000	410000	410000	410000	0
411	20230724	114400	31699500	410000	410000	410000	410000	0
412	20230724	114300	31699500	410000	410000	410000	410000	0
413	20230724	114200	31699500	410000	410000	410000	410000	0
414	20230724	114100	31699500	410000	410000	410000	410000	0
415	20230724	114000	31699500	410000	410000	410000	410000	0
416	20230724	113900	31699500	410000	410000	410000	410000	0
417	20230724	113800	31699500	410000	410000	410000	410000	0
418	20230724	113700	31699500	410000	410000	410000	410000	0
419	20230724	113600	31699500	410000	410000	410000	410000	0
420	20230724	113500	31699500	410000	410000	410000	410000	0
421	20230724	113400	31699500	410000	410000	410000	410000	0
422	20230724	113300	31699500	410000	410000	410000	410000	0
423	20230724	113200	31699500	410000	410000	410000	410000	0
424	20230724	113100	31699500	410000	410000	410000	410000	0
425	20230724	113000	31699500	410000	410000	410000	410000	0
426	20230724	112900	31699500	410000	410000	410000	410000	0
427	20230724	112800	31699500	410000	410000	410000	410000	0
428	20230724	112700	31699500	410000	410000	410000	410000	0
429	20230724	112600	31699500	410000	410000	410000	410000	0
430	20230724	112500	31699500	410000	410000	410000	410000	0
431	20230724	112400	31699500	410000	410000	410000	410000	0
432	20230724	112300	31699500	410000	410000	410000	410000	0
433	20230724	112200	31699500	410000	410000	410000	410000	0
434	20230724	112100	31699500	410000	410000	410000	410000	0
435	20230724	112000	31699500	410000	410000	410000	410000	0
436	20230724	111900	31699500	410000	410000	410000	410000	0
437	20230724	111800	31699500	410000	410000	410000	410000	0
438	20230724	111700	31699500	410000	410000	410000	410000	0
439	20230724	111600	31699500	410000	410000	410000	410000	0
440	20230724	111500	31699500	410000	410000	410000	410000	0
441	20230724	111400	31699500	410000	410000	410000	410000	0
442	20230724	111300	31699500	410000	410000	410000	410000	0
443	20230724	111200	31699500	410000	410000	410000	410000	0
444	20230724	111100	31699500	410000	410000	410000	410000	0
445	20230724	111000	31699500	410000	410000	410000	410000	0
446	20230724	110900	31699500	410000	410000	410000	410000	0
447	20230724	110800	31699500	410000	410000	410000	410000	0
448	20230724	110700	31699500	410000	410000	410000	410000	1
449	20230724	110600	31289500	416000	416000	416000	416000	0
450	20230724	110500	31289500	416000	416000	416000	416000	0
451	20230724	110400	31289500	416000	410000	416000	410000	7
452	20230724	110300	28408000	410000	410000	410000	410000	0
453	20230724	110200	28408000	410000	410000	410000	410000	2
454	20230724	110100	27588000	415500	415500	415500	415500	0
455	20230724	110000	27588000	415500	415500	415500	415500	0
456	20230724	105900	27588000	415500	415500	415500	415500	0
457	20230724	105800	27588000	415500	415500	415500	415500	0
458	20230724	105700	27588000	415500	415500	415500	415500	0
459	20230724	105600	27588000	415500	415500	415500	415500	0
460	20230724	105500	27588000	415500	410000	415500	410000	2
461	20230724	105400	26762500	415500	415500	415500	415500	4
462	20230724	105300	25100500	416000	416000	416000	416000	0
463	20230724	105200	25100500	416000	416000	416000	416000	0
464	20230724	105100	25100500	416000	416000	416000	416000	0
465	20230724	105000	25100500	416000	416000	416000	416000	0
466	20230724	104900	25100500	416000	416000	416000	416000	0
467	20230724	104800	25100500	416000	416000	416000	416000	0
468	20230724	104700	25100500	416000	416000	416000	416000	0
469	20230724	104600	25100500	416000	416000	416000	416000	0
470	20230724	104500	25100500	416000	416000	416000	416000	0
471	20230724	104400	25100500	416000	416000	416000	416000	0
472	20230724	104300	25100500	416000	416000	416000	416000	0
473	20230724	104200	25100500	416000	416000	416000	416000	0
474	20230724	104100	25100500	416000	416000	416000	416000	0
475	20230724	104000	25100500	416000	416000	416000	416000	0
476	20230724	103900	25100500	416000	416000	416000	416000	0
477	20230724	103800	25100500	416000	416000	416000	416000	0
478	20230724	103700	25100500	416000	416000	416000	416000	0
479	20230724	103600	25100500	416000	416000	416000	416000	0
480	20230724	103500	25100500	416000	416000	416000	416000	10
481	20230724	103400	20940500	416000	416000	416000	416000	0
482	20230724	103300	20940500	416000	416000	416000	416000	0
483	20230724	103200	20940500	416000	415500	416000	415500	6
484	20230724	103100	18447000	415500	415500	415500	415500	1
485	20230724	103000	18031500	415500	415500	415500	415500	0
486	20230724	102900	18031500	415500	415500	415500	415500	0
487	20230724	102800	18031500	415500	415500	415500	415500	0
488	20230724	102700	18031500	415500	415500	415500	415500	0
489	20230724	102600	18031500	415500	415500	415500	415500	0
490	20230724	102500	18031500	415500	415000	415500	415000	2
491	20230724	102400	17201000	415000	415000	415000	415000	0
492	20230724	102300	17201000	415000	413500	415000	413500	5
493	20230724	102200	15129000	411500	411500	411500	411500	0
494	20230724	102100	15129000	411500	411500	411500	411500	0
495	20230724	102000	15129000	411500	411500	411500	411500	0
496	20230724	101900	15129000	411500	411500	411500	411500	0
497	20230724	101800	15129000	411500	411500	411500	411500	0
498	20230724	101700	15129000	411500	411000	411500	411000	2
499	20230724	101600	14306500	410500	410500	410500	410500	1
500	20230724	101500	13896000	410500	410500	410500	410500	0
501	20230724	101400	13896000	410500	410500	410500	410500	1
502	20230724	101300	13485500	410500	410500	410500	410500	0
503	20230724	101200	13485500	410500	410500	410500	410500	0
504	20230724	101100	13485500	410500	410500	410500	410500	0
505	20230724	101000	13485500	410500	410500	410500	410500	1
506	20230724	100900	13075000	410000	410000	410000	410000	0
507	20230724	100800	13075000	410000	410000	410000	410000	0
508	20230724	100700	13075000	410000	410000	410000	410000	0
509	20230724	100600	13075000	410000	410000	410000	410000	0
510	20230724	100500	13075000	410000	410000	410000	410000	0
511	20230724	100400	13075000	410000	410000	410000	410000	0
512	20230724	100300	13075000	410000	410000	410000	410000	0
513	20230724	100200	13075000	410000	410000	410000	410000	0
514	20230724	100100	13075000	410000	410000	410000	410000	0
515	20230724	100000	13075000	410000	410000	410000	410000	0
516	20230724	095900	13075000	410000	410000	410000	410000	0
517	20230724	095800	13075000	410000	410000	410000	410000	1
518	20230724	095700	12665000	410000	410000	410000	410000	0
519	20230724	095600	12665000	410000	410000	410000	410000	0
520	20230724	095500	12665000	410000	410000	410000	410000	0
521	20230724	095400	12665000	410000	410000	410000	410000	0
522	20230724	095300	12665000	410000	410000	410000	410000	0
523	20230724	095200	12665000	410000	410000	410000	410000	0
524	20230724	095100	12665000	410000	410000	410000	410000	0
525	20230724	095000	12665000	410000	410000	410000	410000	0
526	20230724	094900	12665000	410000	410000	410000	410000	0
527	20230724	094800	12665000	410000	410000	410000	410000	0
528	20230724	094700	12665000	410000	410000	410000	410000	1
529	20230724	094600	12255000	408000	408000	408000	408000	0
530	20230724	094500	12255000	408000	408000	408000	408000	0
531	20230724	094400	12255000	408000	408000	408000	408000	0
532	20230724	094300	12255000	408000	408000	408000	408000	0
533	20230724	094200	12255000	408000	408000	408000	408000	0
534	20230724	094100	12255000	408000	408000	408000	408000	0
535	20230724	094000	12255000	408000	408000	408000	408000	0
536	20230724	093900	12255000	408000	408000	408000	408000	0
537	20230724	093800	12255000	408000	408000	408000	408000	0
538	20230724	093700	12255000	408000	408000	408000	408000	0
539	20230724	093600	12255000	408000	408000	408000	408000	0
540	20230724	093500	12255000	408000	408000	408000	408000	0
541	20230724	093400	12255000	408000	408000	408000	408000	0
542	20230724	093300	12255000	408000	408000	408000	408000	0
543	20230724	093200	12255000	408000	408000	408000	408000	0
544	20230724	093100	12255000	408000	408000	408000	408000	0
545	20230724	093000	12255000	408000	408000	408000	408000	0
546	20230724	092900	12255000	408000	408000	408000	408000	0
547	20230724	092800	12255000	408000	408000	408000	408000	0
548	20230724	092700	12255000	408000	408000	408000	408000	0
549	20230724	092600	12255000	408000	408000	408000	408000	0
550	20230724	092500	12255000	408000	408000	408000	408000	0
551	20230724	092400	12255000	408000	408000	408000	408000	0
552	20230724	092300	12255000	408000	408000	408000	408000	0
553	20230724	092200	12255000	408000	408000	408000	408000	0
554	20230724	092100	12255000	408000	408000	408000	408000	0
555	20230724	092000	12255000	408000	408000	408000	408000	0
556	20230724	091900	12255000	408000	408000	408000	408000	1
557	20230724	091800	11847000	412000	412000	412000	412000	2
558	20230724	091700	11023000	412000	412000	412000	412000	0
559	20230724	091600	11023000	412000	412000	412000	412000	0
560	20230724	091500	11023000	412000	412000	412000	412000	0
561	20230724	091400	11023000	412000	412000	412000	412000	1
562	20230724	091300	10611000	406500	406500	406500	406500	0
563	20230724	091200	10611000	406500	406500	406500	406500	2
564	20230724	091100	9798000	406500	410000	410000	406500	23
565	20230724	091000	415500	415500	415500	415500	415500	0
566	20230724	090900	415500	415500	415500	415500	415500	0
567	20230724	090800	415500	415500	415500	415500	415500	0
568	20230724	090700	415500	415500	415500	415500	415500	0
569	20230724	090600	415500	415500	415500	415500	415500	1
570	20230724	090500	0	415500	415500	415500	415500	0
571	20230724	090400	0	415500	415500	415500	415500	0
572	20230724	090300	0	415500	415500	415500	415500	0
573	20230724	090200	0	415500	415500	415500	415500	0
574	20230724	090100	0	415500	415500	415500	415500	0
575	20230724	090000	0	415500	415500	415500	415500	0