KissMeData/001460/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	183300	93448500	416500	416500	416500	416500	2
3	20230726	183200	93448500	416500	416500	416500	416500	0
4	20230726	183100	93448500	416500	416500	416500	416500	0
5	20230726	183000	93448500	416500	416500	416500	416500	0
6	20230726	182900	93448500	416500	416500	416500	416500	0
7	20230726	182800	93448500	416500	416500	416500	416500	0
8	20230726	182700	93448500	416500	416500	416500	416500	0
9	20230726	182600	93448500	416500	416500	416500	416500	0
10	20230726	182500	93448500	416500	416500	416500	416500	0
11	20230726	182400	93448500	416500	416500	416500	416500	0
12	20230726	182300	93448500	416500	416500	416500	416500	0
13	20230726	182200	93448500	416500	416500	416500	416500	0
14	20230726	182100	93448500	416500	416500	416500	416500	0
15	20230726	182000	93448500	416500	416500	416500	416500	0
16	20230726	181900	93448500	416500	416500	416500	416500	0
17	20230726	181800	93448500	416500	416500	416500	416500	0
18	20230726	181700	93448500	416500	416500	416500	416500	0
19	20230726	181600	93448500	416500	416500	416500	416500	0
20	20230726	181500	93448500	416500	416500	416500	416500	0
21	20230726	181400	93448500	416500	416500	416500	416500	0
22	20230726	181300	93448500	416500	416500	416500	416500	0
23	20230726	181200	93448500	416500	416500	416500	416500	0
24	20230726	181100	93448500	416500	416500	416500	416500	0
25	20230726	181000	93448500	416500	416500	416500	416500	0
26	20230726	180900	93448500	416500	416500	416500	416500	0
27	20230726	180800	93448500	416500	416500	416500	416500	0
28	20230726	180700	93448500	416500	416500	416500	416500	0
29	20230726	180600	93448500	416500	416500	416500	416500	0
30	20230726	180500	93448500	416500	416500	416500	416500	0
31	20230726	180400	93448500	416500	416500	416500	416500	0
32	20230726	180300	93448500	416500	416500	416500	416500	2
33	20230726	180200	93448500	416500	416500	416500	416500	0
34	20230726	180100	93448500	416500	416500	416500	416500	0
35	20230726	180000	93448500	416500	416500	416500	416500	0
36	20230726	175900	93448500	416500	416500	416500	416500	0
37	20230726	175800	93448500	416500	416500	416500	416500	0
38	20230726	175700	93448500	416500	416500	416500	416500	0
39	20230726	175600	93448500	416500	416500	416500	416500	0
40	20230726	175500	93448500	416500	416500	416500	416500	0
41	20230726	175400	93448500	416500	416500	416500	416500	0
42	20230726	175300	93448500	416500	416500	416500	416500	0
43	20230726	175200	93448500	416500	416500	416500	416500	0
44	20230726	175100	93448500	416500	416500	416500	416500	0
45	20230726	175000	93448500	416500	416500	416500	416500	0
46	20230726	174900	93448500	416500	416500	416500	416500	0
47	20230726	174800	93448500	416500	416500	416500	416500	0
48	20230726	174700	93448500	416500	416500	416500	416500	0
49	20230726	174600	93448500	416500	416500	416500	416500	0
50	20230726	174500	93448500	416500	416500	416500	416500	0
51	20230726	174400	93448500	416500	416500	416500	416500	0
52	20230726	174300	93448500	416500	416500	416500	416500	0
53	20230726	174200	93448500	416500	416500	416500	416500	0
54	20230726	174100	93448500	416500	416500	416500	416500	0
55	20230726	174000	93448500	416500	416500	416500	416500	0
56	20230726	173900	93448500	416500	416500	416500	416500	0
57	20230726	173800	93448500	416500	416500	416500	416500	0
58	20230726	173700	93448500	416500	416500	416500	416500	0
59	20230726	173600	93448500	416500	416500	416500	416500	0
60	20230726	173500	93448500	416500	416500	416500	416500	0
61	20230726	173400	93448500	416500	416500	416500	416500	0
62	20230726	173300	93448500	416500	416500	416500	416500	2
63	20230726	173200	93448500	416500	416500	416500	416500	0
64	20230726	173100	93448500	416500	416500	416500	416500	0
65	20230726	173000	93448500	416500	416500	416500	416500	0
66	20230726	172900	93448500	416500	416500	416500	416500	0
67	20230726	172800	93448500	416500	416500	416500	416500	0
68	20230726	172700	93448500	416500	416500	416500	416500	0
69	20230726	172600	93448500	416500	416500	416500	416500	0
70	20230726	172500	93448500	416500	416500	416500	416500	0
71	20230726	172400	93448500	416500	416500	416500	416500	0
72	20230726	172300	93448500	416500	416500	416500	416500	0
73	20230726	172200	93448500	416500	416500	416500	416500	0
74	20230726	172100	93448500	416500	416500	416500	416500	0
75	20230726	172000	93448500	416500	416500	416500	416500	0
76	20230726	171900	93448500	416500	416500	416500	416500	0
77	20230726	171800	93448500	416500	416500	416500	416500	0
78	20230726	171700	93448500	416500	416500	416500	416500	0
79	20230726	171600	93448500	416500	416500	416500	416500	0
80	20230726	171500	93448500	416500	416500	416500	416500	0
81	20230726	171400	93448500	416500	416500	416500	416500	0
82	20230726	171300	93448500	416500	416500	416500	416500	0
83	20230726	171200	93448500	416500	416500	416500	416500	0
84	20230726	171100	93448500	416500	416500	416500	416500	0
85	20230726	171000	93448500	416500	416500	416500	416500	0
86	20230726	170900	93448500	416500	416500	416500	416500	0
87	20230726	170800	93448500	416500	416500	416500	416500	0
88	20230726	170700	93448500	416500	416500	416500	416500	0
89	20230726	170600	93448500	416500	416500	416500	416500	0
90	20230726	170500	93448500	416500	416500	416500	416500	0
91	20230726	170400	93448500	416500	416500	416500	416500	0
92	20230726	170300	93448500	416500	416500	416500	416500	2
93	20230726	170200	93448500	416500	416500	416500	416500	0
94	20230726	170100	93448500	416500	416500	416500	416500	0
95	20230726	170000	93448500	416500	416500	416500	416500	0
96	20230726	165900	93448500	416500	416500	416500	416500	0
97	20230726	165800	93448500	416500	416500	416500	416500	0
98	20230726	165700	93448500	416500	416500	416500	416500	0
99	20230726	165600	93448500	416500	416500	416500	416500	0
100	20230726	165500	93448500	416500	416500	416500	416500	0
101	20230726	165400	93448500	416500	416500	416500	416500	0
102	20230726	165300	93448500	416500	416500	416500	416500	0
103	20230726	165200	93448500	416500	416500	416500	416500	0
104	20230726	165100	93448500	416500	416500	416500	416500	0
105	20230726	165000	93448500	416500	416500	416500	416500	0
106	20230726	164900	93448500	416500	416500	416500	416500	0
107	20230726	164800	93448500	416500	416500	416500	416500	0
108	20230726	164700	93448500	416500	416500	416500	416500	0
109	20230726	164600	93448500	416500	416500	416500	416500	0
110	20230726	164500	93448500	416500	416500	416500	416500	0
111	20230726	164400	93448500	416500	416500	416500	416500	0
112	20230726	164300	93448500	416500	416500	416500	416500	0
113	20230726	164200	93448500	416500	416500	416500	416500	0
114	20230726	164100	93448500	416500	416500	416500	416500	0
115	20230726	164000	93448500	416500	416500	416500	416500	0
116	20230726	163900	93448500	416500	416500	416500	416500	0
117	20230726	163800	93448500	416500	416500	416500	416500	0
118	20230726	163700	93448500	416500	416500	416500	416500	0
119	20230726	163600	93448500	416500	416500	416500	416500	0
120	20230726	163500	93448500	416500	416500	416500	416500	0
121	20230726	163400	93448500	416500	416500	416500	416500	0
122	20230726	163300	93448500	416500	416500	416500	416500	2
123	20230726	163200	93448500	416500	416500	416500	416500	0
124	20230726	163100	93448500	416500	416500	416500	416500	0
125	20230726	163000	93448500	416500	416500	416500	416500	0
126	20230726	162900	93448500	416500	416500	416500	416500	0
127	20230726	162800	93448500	416500	416500	416500	416500	0
128	20230726	162700	93448500	416500	416500	416500	416500	0
129	20230726	162600	93448500	416500	416500	416500	416500	0
130	20230726	162500	93448500	416500	416500	416500	416500	0
131	20230726	162400	93448500	416500	416500	416500	416500	0
132	20230726	162300	93448500	416500	416500	416500	416500	0
133	20230726	162200	93448500	416500	416500	416500	416500	0
134	20230726	162100	93448500	416500	416500	416500	416500	0
135	20230726	162000	93448500	416500	416500	416500	416500	0
136	20230726	161900	93448500	416500	416500	416500	416500	0
137	20230726	161800	93448500	416500	416500	416500	416500	0
138	20230726	161700	93448500	416500	416500	416500	416500	0
139	20230726	161600	93448500	416500	416500	416500	416500	0
140	20230726	161500	93448500	416500	416500	416500	416500	0
141	20230726	161400	93448500	416500	416500	416500	416500	0
142	20230726	161300	93448500	416500	416500	416500	416500	0
143	20230726	161200	93448500	416500	416500	416500	416500	0
144	20230726	161100	93448500	416500	416500	416500	416500	0
145	20230726	161000	93448500	416500	416500	416500	416500	0
146	20230726	160900	93448500	416500	416500	416500	416500	0
147	20230726	160800	93448500	416500	416500	416500	416500	0
148	20230726	160700	93448500	416500	416500	416500	416500	0
149	20230726	160600	93448500	416500	416500	416500	416500	0
150	20230726	160500	93448500	416500	416500	416500	416500	0
151	20230726	160400	93448500	416500	416500	416500	416500	0
152	20230726	160300	93448500	416500	416500	416500	416500	2
153	20230726	160200	93448500	416500	416500	416500	416500	0
154	20230726	160100	93448500	416500	416500	416500	416500	0
155	20230726	160000	93448500	416500	416500	416500	416500	0
156	20230726	155900	93448500	416500	416500	416500	416500	0
157	20230726	155800	93448500	416500	416500	416500	416500	0
158	20230726	155700	93448500	416500	416500	416500	416500	0
159	20230726	155600	93448500	416500	416500	416500	416500	0
160	20230726	155500	93448500	416500	416500	416500	416500	0
161	20230726	155400	93448500	416500	416500	416500	416500	0
162	20230726	155300	93448500	416500	416500	416500	416500	0
163	20230726	155200	93448500	416500	416500	416500	416500	0
164	20230726	155100	93448500	416500	416500	416500	416500	0
165	20230726	155000	93448500	416500	416500	416500	416500	0
166	20230726	154900	93448500	416500	416500	416500	416500	0
167	20230726	154800	93448500	416500	416500	416500	416500	0
168	20230726	154700	93448500	416500	416500	416500	416500	0
169	20230726	154600	93448500	416500	416500	416500	416500	0
170	20230726	154500	93448500	416500	416500	416500	416500	0
171	20230726	154400	93448500	416500	416500	416500	416500	0
172	20230726	154300	93448500	416500	416500	416500	416500	0
173	20230726	154200	93448500	416500	416500	416500	416500	0
174	20230726	154100	93448500	416500	416500	416500	416500	0
175	20230726	154000	93448500	416500	416500	416500	416500	0
176	20230726	153900	93448500	416500	416500	416500	416500	0
177	20230726	153800	93448500	416500	416500	416500	416500	0
178	20230726	153700	93448500	416500	416500	416500	416500	0
179	20230726	153600	93448500	416500	416500	416500	416500	0
180	20230726	153500	93448500	416500	416500	416500	416500	0
181	20230726	153400	93448500	416500	416500	416500	416500	0
182	20230726	153300	93448500	416500	416500	416500	416500	2
183	20230726	153200	93448500	416500	416500	416500	416500	0
184	20230726	153100	93448500	416500	416500	416500	416500	0
185	20230726	153000	93448500	416500	416500	416500	416500	2
186	20230726	152900	92615500	417000	417000	417000	417000	0
187	20230726	152800	92615500	417000	417000	417000	417000	0
188	20230726	152700	92615500	417000	417000	417000	417000	0
189	20230726	152600	92615500	417000	417000	417000	417000	0
190	20230726	152500	92615500	417000	417000	417000	417000	0
191	20230726	152400	92615500	417000	417000	417000	417000	0
192	20230726	152300	92615500	417000	417000	417000	417000	0
193	20230726	152200	92615500	417000	417000	417000	417000	0
194	20230726	152100	92615500	417000	417000	417000	417000	0
195	20230726	152000	92615500	417000	417000	417000	417000	0
196	20230726	151900	92615500	417000	416000	417000	416000	2
197	20230726	151800	91782500	416000	416000	416000	416000	0
198	20230726	151700	91782500	416000	416000	416000	416000	0
199	20230726	151600	91782500	416000	416000	416000	416000	0
200	20230726	151500	91782500	416000	416000	416000	416000	0
201	20230726	151400	91782500	416000	416000	416000	416000	0
202	20230726	151300	91782500	416000	416000	416000	416000	0
203	20230726	151200	91782500	416000	416000	416000	416000	4
204	20230726	151100	90118500	413000	413000	413000	413000	0
205	20230726	151000	90118500	413000	413000	413000	413000	2
206	20230726	150900	89292500	413000	413000	413000	413000	3
207	20230726	150800	88053500	413000	413000	413000	413000	0
208	20230726	150700	88053500	413000	413000	413000	413000	0
209	20230726	150600	88053500	413000	413000	413000	413000	5
210	20230726	150500	85988500	415500	415500	415500	415500	0
211	20230726	150400	85988500	415500	415500	415500	415500	0
212	20230726	150300	85988500	415500	415500	415500	415500	0
213	20230726	150200	85988500	415500	415500	415500	415500	0
214	20230726	150100	85988500	415500	415500	415500	415500	0
215	20230726	150000	85988500	415500	415500	415500	415500	0
216	20230726	145900	85988500	415500	415500	415500	415500	0
217	20230726	145800	85988500	415500	415500	415500	415500	0
218	20230726	145700	85988500	415500	415500	415500	415500	0
219	20230726	145600	85988500	415500	415500	415500	415500	0
220	20230726	145500	85988500	415500	415500	415500	415500	0
221	20230726	145400	85988500	415500	415500	415500	415500	0
222	20230726	145300	85988500	415500	415500	415500	415500	0
223	20230726	145200	85988500	415500	415500	415500	415500	0
224	20230726	145100	85988500	415500	415500	415500	415500	0
225	20230726	145000	85988500	415500	415500	415500	415500	0
226	20230726	144900	85988500	415500	415500	415500	415500	0
227	20230726	144800	85988500	415500	415500	415500	415500	0
228	20230726	144700	85988500	415500	415500	415500	415500	0
229	20230726	144600	85988500	415500	415500	415500	415500	0
230	20230726	144500	85988500	415500	415500	415500	415500	0
231	20230726	144400	85988500	415500	415500	415500	415500	2
232	20230726	144300	85157500	415500	415500	415500	415500	0
233	20230726	144200	85157500	415500	415500	415500	415500	0
234	20230726	144100	85157500	415500	415500	415500	415500	0
235	20230726	144000	85157500	415500	415500	415500	415500	0
236	20230726	143900	85157500	415500	415500	415500	415500	0
237	20230726	143800	85157500	415500	415500	415500	415500	0
238	20230726	143700	85157500	415500	415500	415500	415500	0
239	20230726	143600	85157500	415500	415500	415500	415500	0
240	20230726	143500	85157500	415500	415500	415500	415500	3
241	20230726	143400	83911000	415500	415500	415500	415500	0
242	20230726	143300	83911000	415500	415500	415500	415500	0
243	20230726	143200	83911000	415500	415500	415500	415500	0
244	20230726	143100	83911000	415500	415500	415500	415500	1
245	20230726	143000	83495500	412500	412500	412500	412500	0
246	20230726	142900	83495500	412500	412500	412500	412500	0
247	20230726	142800	83495500	412500	412500	412500	412500	0
248	20230726	142700	83495500	412500	412500	412500	412500	0
249	20230726	142600	83495500	412500	412500	412500	412500	0
250	20230726	142500	83495500	412500	412500	412500	412500	0
251	20230726	142400	83495500	412500	412500	412500	412500	0
252	20230726	142300	83495500	412500	412500	412500	412500	0
253	20230726	142200	83495500	412500	412500	412500	412500	0
254	20230726	142100	83495500	412500	412500	412500	412500	0
255	20230726	142000	83495500	412500	412500	412500	412500	0
256	20230726	141900	83495500	412500	412500	412500	412500	0
257	20230726	141800	83495500	412500	412500	412500	412500	0
258	20230726	141700	83495500	412500	412500	412500	412500	15
259	20230726	141600	77308000	412500	412500	412500	412500	4
260	20230726	141500	75658000	412500	412500	412500	412500	0
261	20230726	141400	75658000	412500	412500	412500	412500	0
262	20230726	141300	75658000	412500	412500	412500	412500	0
263	20230726	141200	75658000	412500	412500	412500	412500	0
264	20230726	141100	75658000	412500	412500	412500	412500	0
265	20230726	141000	75658000	412500	412500	412500	412500	0
266	20230726	140900	75658000	412500	412500	412500	412500	0
267	20230726	140800	75658000	412500	412500	412500	412500	0
268	20230726	140700	75658000	412500	412500	412500	412500	0
269	20230726	140600	75658000	412500	412500	412500	412500	0
270	20230726	140500	75658000	412500	412500	412500	412500	0
271	20230726	140400	75658000	412500	412500	412500	412500	0
272	20230726	140300	75658000	412500	412500	412500	412500	0
273	20230726	140200	75658000	412500	412500	412500	412500	0
274	20230726	140100	75658000	412500	412500	412500	412500	0
275	20230726	140000	75658000	412500	412500	412500	412500	0
276	20230726	135900	75658000	412500	412500	412500	412500	0
277	20230726	135800	75658000	412500	412500	412500	412500	0
278	20230726	135700	75658000	412500	412500	412500	412500	2
279	20230726	135600	74833000	412500	412500	412500	412500	0
280	20230726	135500	74833000	412500	412500	412500	412500	10
281	20230726	135400	70708000	415500	415500	415500	415500	1
282	20230726	135300	70292500	413000	413000	413000	413000	9
283	20230726	135200	66575500	413000	413000	413000	413000	0
284	20230726	135100	66575500	413000	413000	413000	413000	0
285	20230726	135000	66575500	413000	413000	413000	413000	0
286	20230726	134900	66575500	413000	413000	413000	413000	0
287	20230726	134800	66575500	413000	413000	413000	413000	0
288	20230726	134700	66575500	413000	413000	413000	413000	0
289	20230726	134600	66575500	413000	413000	413000	413000	0
290	20230726	134500	66575500	413000	413000	413000	413000	1
291	20230726	134400	66162500	413000	413000	413000	413000	0
292	20230726	134300	66162500	413000	413000	413000	413000	0
293	20230726	134200	66162500	413000	413000	413000	413000	0
294	20230726	134100	66162500	413000	413000	413000	413000	0
295	20230726	134000	66162500	413000	413000	413000	413000	0
296	20230726	133900	66162500	413000	413000	413000	413000	0
297	20230726	133800	66162500	413000	413000	413000	413000	0
298	20230726	133700	66162500	413000	413000	413000	413000	0
299	20230726	133600	66162500	413000	413000	413000	413000	0
300	20230726	133500	66162500	413000	413000	413000	413000	0
301	20230726	133400	66162500	413000	413000	413000	413000	0
302	20230726	133300	66162500	413000	413000	413000	413000	0
303	20230726	133200	66162500	413000	413000	413000	413000	0
304	20230726	133100	66162500	413000	413000	413000	413000	0
305	20230726	133000	66162500	413000	413000	413000	413000	0
306	20230726	132900	66162500	413000	413000	413000	413000	0
307	20230726	132800	66162500	413000	413000	413000	413000	0
308	20230726	132700	66162500	413000	413000	413000	413000	0
309	20230726	132600	66162500	413000	414000	414000	413000	10
310	20230726	132500	62029000	415500	415500	415500	415500	0
311	20230726	132400	62029000	415500	415500	415500	415500	0
312	20230726	132300	62029000	415500	415500	415500	415500	0
313	20230726	132200	62029000	415500	415500	415500	415500	0
314	20230726	132100	62029000	415500	415500	415500	415500	0
315	20230726	132000	62029000	415500	415500	415500	415500	0
316	20230726	131900	62029000	415500	415500	415500	415500	0
317	20230726	131800	62029000	415500	415500	415500	415500	0
318	20230726	131700	62029000	415500	415500	415500	415500	0
319	20230726	131600	62029000	415500	415500	415500	415500	0
320	20230726	131500	62029000	415500	415500	415500	415500	0
321	20230726	131400	62029000	415500	415500	415500	415500	0
322	20230726	131300	62029000	415500	415500	415500	415500	0
323	20230726	131200	62029000	415500	415500	415500	415500	0
324	20230726	131100	62029000	415500	415500	415500	415500	0
325	20230726	131000	62029000	415500	415500	415500	415500	0
326	20230726	130900	62029000	415500	415500	415500	415500	3
327	20230726	130800	60782500	413500	413500	413500	413500	0
328	20230726	130700	60782500	413500	413500	413500	413500	0
329	20230726	130600	60782500	413500	413500	413500	413500	0
330	20230726	130500	60782500	413500	413500	413500	413500	0
331	20230726	130400	60782500	413500	413500	413500	413500	0
332	20230726	130300	60782500	413500	413500	413500	413500	0
333	20230726	130200	60782500	413500	413500	413500	413500	0
334	20230726	130100	60782500	413500	413500	413500	413500	0
335	20230726	130000	60782500	413500	413500	413500	413500	0
336	20230726	125900	60782500	413500	413500	413500	413500	0
337	20230726	125800	60782500	413500	414000	414000	413500	10
338	20230726	125700	56646500	413500	413500	413500	413500	0
339	20230726	125600	56646500	413500	413500	413500	413500	0
340	20230726	125500	56646500	413500	413500	413500	413500	0
341	20230726	125400	56646500	413500	413500	413500	413500	0
342	20230726	125300	56646500	413500	413500	413500	413500	0
343	20230726	125200	56646500	413500	413500	413500	413500	0
344	20230726	125100	56646500	413500	413500	413500	413500	0
345	20230726	125000	56646500	413500	413500	413500	413500	0
346	20230726	124900	56646500	413500	413500	413500	413500	0
347	20230726	124800	56646500	413500	413500	413500	413500	2
348	20230726	124700	55819500	413500	413500	413500	413500	5
349	20230726	124600	53752000	414000	414000	414000	414000	1
350	20230726	124500	53338000	414000	414000	414000	414000	2
351	20230726	124400	52510000	414000	414000	414000	414000	1
352	20230726	124300	52096000	413500	415500	415500	413500	10
353	20230726	124200	47957000	414000	414000	414000	414000	2
354	20230726	124100	47129000	415500	415500	415500	415500	0
355	20230726	124000	47129000	415500	415500	415500	415500	0
356	20230726	123900	47129000	415500	415500	415500	415500	1
357	20230726	123800	46713500	415500	415500	415500	415500	0
358	20230726	123700	46713500	415500	415500	415500	415500	1
359	20230726	123600	46298000	415500	415500	415500	415500	0
360	20230726	123500	46298000	415500	415500	415500	415500	0
361	20230726	123400	46298000	415500	415500	415500	415500	0
362	20230726	123300	46298000	415500	415500	415500	415500	0
363	20230726	123200	46298000	415500	415500	415500	415500	0
364	20230726	123100	46298000	415500	415500	415500	415500	0
365	20230726	123000	46298000	415500	415500	415500	415500	0
366	20230726	122900	46298000	415500	415500	415500	415500	0
367	20230726	122800	46298000	415500	415500	415500	415500	0
368	20230726	122700	46298000	415500	415500	415500	415500	5
369	20230726	122600	44220500	415500	415500	415500	415500	0
370	20230726	122500	44220500	415500	415500	415500	415500	0
371	20230726	122400	44220500	415500	415500	415500	415500	0
372	20230726	122300	44220500	415500	415500	415500	415500	0
373	20230726	122200	44220500	415500	415500	415500	415500	1
374	20230726	122100	43805000	413500	413500	413500	413500	0
375	20230726	122000	43805000	413500	413500	413500	413500	0
376	20230726	121900	43805000	413500	413500	413500	413500	0
377	20230726	121800	43805000	413500	414000	414000	413500	10
378	20230726	121700	39669000	417500	417500	417500	417500	0
379	20230726	121600	39669000	417500	417500	417500	417500	0
380	20230726	121500	39669000	417500	417500	417500	417500	0
381	20230726	121400	39669000	417500	417500	417500	417500	0
382	20230726	121300	39669000	417500	417500	417500	417500	0
383	20230726	121200	39669000	417500	417500	417500	417500	0
384	20230726	121100	39669000	417500	417500	417500	417500	0
385	20230726	121000	39669000	417500	417500	417500	417500	0
386	20230726	120900	39669000	417500	417500	417500	417500	0
387	20230726	120800	39669000	417500	417500	417500	417500	0
388	20230726	120700	39669000	417500	417500	417500	417500	0
389	20230726	120600	39669000	417500	417500	417500	417500	0
390	20230726	120500	39669000	417500	417500	417500	417500	1
391	20230726	120400	39251500	417500	417500	417500	417500	0
392	20230726	120300	39251500	417500	417500	417500	417500	0
393	20230726	120200	39251500	417500	417500	417500	417500	0
394	20230726	120100	39251500	417500	417500	417500	417500	0
395	20230726	120000	39251500	417500	417500	417500	417500	1
396	20230726	115900	38834000	417000	417000	417000	417000	0
397	20230726	115800	38834000	417000	417000	417000	417000	0
398	20230726	115700	38834000	417000	417000	417000	417000	0
399	20230726	115600	38834000	417000	417000	417000	417000	0
400	20230726	115500	38834000	417000	417000	417000	417000	1
401	20230726	115400	38417000	416500	416500	416500	416500	1
402	20230726	115300	38000500	417000	417000	417000	417000	0
403	20230726	115200	38000500	417000	417000	417000	417000	0
404	20230726	115100	38000500	417000	417000	417000	417000	0
405	20230726	115000	38000500	417000	417000	417000	417000	0
406	20230726	114900	38000500	417000	417000	417000	417000	0
407	20230726	114800	38000500	417000	417000	417000	417000	3
408	20230726	114700	36749500	416500	416500	416500	416500	2
409	20230726	114600	35916500	416500	416500	416500	416500	0
410	20230726	114500	35916500	416500	416500	416500	416500	1
411	20230726	114400	35500000	416500	416500	416500	416500	0
412	20230726	114300	35500000	416500	416500	416500	416500	0
413	20230726	114200	35500000	416500	416500	416500	416500	0
414	20230726	114100	35500000	416500	416500	416500	416500	0
415	20230726	114000	35500000	416500	416500	416500	416500	0
416	20230726	113900	35500000	416500	416500	416500	416500	0
417	20230726	113800	35500000	416500	416500	416500	416500	0
418	20230726	113700	35500000	416500	416500	416500	416500	0
419	20230726	113600	35500000	416500	416500	416500	416500	0
420	20230726	113500	35500000	416500	416500	416500	416500	0
421	20230726	113400	35500000	416500	416500	416500	416500	0
422	20230726	113300	35500000	416500	416500	416500	416500	0
423	20230726	113200	35500000	416500	416500	416500	416500	0
424	20230726	113100	35500000	416500	416500	416500	416500	0
425	20230726	113000	35500000	416500	416000	416500	416000	2
426	20230726	112900	34667500	415500	415500	415500	415500	0
427	20230726	112800	34667500	415500	415500	415500	415500	0
428	20230726	112700	34667500	415500	415500	415500	415500	0
429	20230726	112600	34667500	415500	415500	415500	415500	0
430	20230726	112500	34667500	415500	415500	415500	415500	0
431	20230726	112400	34667500	415500	415500	415500	415500	1
432	20230726	112300	34252000	415500	415500	415500	415500	0
433	20230726	112200	34252000	415500	415500	415500	415500	0
434	20230726	112100	34252000	415500	415500	415500	415500	0
435	20230726	112000	34252000	415500	415500	415500	415500	0
436	20230726	111900	34252000	415500	415500	415500	415500	0
437	20230726	111800	34252000	415500	415500	415500	415500	0
438	20230726	111700	34252000	415500	415500	415500	415500	0
439	20230726	111600	34252000	415500	415500	415500	415500	0
440	20230726	111500	34252000	415500	415500	415500	415500	0
441	20230726	111400	34252000	415500	415500	415500	415500	2
442	20230726	111300	33421000	412500	412500	412500	412500	0
443	20230726	111200	33421000	412500	412500	412500	412500	0
444	20230726	111100	33421000	412500	412500	412500	412500	0
445	20230726	111000	33421000	412500	412500	412500	412500	0
446	20230726	110900	33421000	412500	412500	412500	412500	0
447	20230726	110800	33421000	412500	412500	412500	412500	0
448	20230726	110700	33421000	412500	412500	412500	412500	0
449	20230726	110600	33421000	412500	412500	412500	412500	0
450	20230726	110500	33421000	412500	412500	412500	412500	0
451	20230726	110400	33421000	412500	412500	412500	412500	0
452	20230726	110300	33421000	412500	412500	412500	412500	0
453	20230726	110200	33421000	412500	412500	412500	412500	0
454	20230726	110100	33421000	412500	412500	412500	412500	0
455	20230726	110000	33421000	412500	412500	412500	412500	0
456	20230726	105900	33421000	412500	412500	412500	412500	0
457	20230726	105800	33421000	412500	412500	412500	412500	0
458	20230726	105700	33421000	412500	412500	412500	412500	0
459	20230726	105600	33421000	412500	412500	412500	412500	0
460	20230726	105500	33421000	412500	412500	412500	412500	0
461	20230726	105400	33421000	412500	412500	412500	412500	0
462	20230726	105300	33421000	412500	412500	412500	412500	0
463	20230726	105200	33421000	412500	412500	412500	412500	0
464	20230726	105100	33421000	412500	412500	412500	412500	0
465	20230726	105000	33421000	412500	412500	412500	412500	0
466	20230726	104900	33421000	412500	412500	412500	412500	0
467	20230726	104800	33421000	412500	412500	412500	412500	1
468	20230726	104700	33008500	413000	413000	413000	413000	2
469	20230726	104600	32182500	413000	413000	413000	413000	0
470	20230726	104500	32182500	413000	413000	413000	413000	7
471	20230726	104400	29291500	413000	413000	413000	413000	0
472	20230726	104300	29291500	413000	413000	413000	413000	0
473	20230726	104200	29291500	413000	413000	413000	413000	0
474	20230726	104100	29291500	413000	413000	413000	413000	0
475	20230726	104000	29291500	413000	413000	413000	413000	0
476	20230726	103900	29291500	413000	413000	413000	413000	0
477	20230726	103800	29291500	413000	413000	413000	413000	0
478	20230726	103700	29291500	413000	413000	413000	413000	0
479	20230726	103600	29291500	413000	413000	413000	413000	0
480	20230726	103500	29291500	413000	413000	413000	413000	0
481	20230726	103400	29291500	413000	413000	413000	413000	0
482	20230726	103300	29291500	413000	413000	413000	413000	0
483	20230726	103200	29291500	413000	413000	413000	413000	0
484	20230726	103100	29291500	413000	413000	413000	413000	0
485	20230726	103000	29291500	413000	413000	413000	413000	0
486	20230726	102900	29291500	413000	413000	413000	413000	0
487	20230726	102800	29291500	413000	413000	413000	413000	0
488	20230726	102700	29291500	413000	413000	413000	413000	0
489	20230726	102600	29291500	413000	413000	413000	413000	0
490	20230726	102500	29291500	413000	413000	413000	413000	0
491	20230726	102400	29291500	413000	413000	413000	413000	1
492	20230726	102300	28878500	413000	413000	413000	413000	0
493	20230726	102200	28878500	413000	413000	413000	413000	0
494	20230726	102100	28878500	413000	413500	413500	413000	2
495	20230726	102000	28052000	414000	414000	414000	414000	0
496	20230726	101900	28052000	414000	414000	414000	414000	0
497	20230726	101800	28052000	414000	414000	414000	414000	0
498	20230726	101700	28052000	414000	414000	414000	414000	0
499	20230726	101600	28052000	414000	414000	414000	414000	0
500	20230726	101500	28052000	414000	414000	414000	414000	0
501	20230726	101400	28052000	414000	414000	414000	414000	0
502	20230726	101300	28052000	414000	414000	414000	414000	1
503	20230726	101200	27638000	414000	414000	414000	414000	0
504	20230726	101100	27638000	414000	414000	414000	414000	0
505	20230726	101000	27638000	414000	414000	414000	414000	0
506	20230726	100900	27638000	414000	414000	414000	414000	0
507	20230726	100800	27638000	414000	414000	414000	414000	0
508	20230726	100700	27638000	414000	414000	414000	414000	7
509	20230726	100600	24740000	414000	414000	414000	414000	1
510	20230726	100500	24326000	414000	414000	414000	414000	2
511	20230726	100400	23498000	414000	414000	414000	414000	0
512	20230726	100300	23498000	414000	414000	414000	414000	0
513	20230726	100200	23498000	414000	414000	414000	414000	1
514	20230726	100100	23084000	414000	414000	414000	414000	0
515	20230726	100000	23084000	414000	414000	414000	414000	0
516	20230726	095900	23084000	414000	414000	414000	414000	0
517	20230726	095800	23084000	414000	414000	414000	414000	0
518	20230726	095700	23084000	414000	414000	414000	414000	0
519	20230726	095600	23084000	414000	414000	414000	414000	0
520	20230726	095500	23084000	414000	414000	414000	414000	0
521	20230726	095400	23084000	414000	414000	414000	414000	1
522	20230726	095300	22670000	420000	420000	420000	420000	0
523	20230726	095200	22670000	420000	420000	420000	420000	1
524	20230726	095100	22250000	420000	420000	420000	420000	1
525	20230726	095000	21830000	420000	420000	420000	420000	0
526	20230726	094900	21830000	420000	420000	420000	420000	0
527	20230726	094800	21830000	420000	420000	420000	420000	0
528	20230726	094700	21830000	420000	420000	420000	420000	1
529	20230726	094600	21410000	420000	420000	420000	420000	0
530	20230726	094500	21410000	420000	420000	420000	420000	0
531	20230726	094400	21410000	420000	420000	420000	420000	0
532	20230726	094300	21410000	420000	420000	420000	420000	0
533	20230726	094200	21410000	420000	420000	420000	420000	0
534	20230726	094100	21410000	420000	420000	420000	420000	1
535	20230726	094000	20990000	420000	420000	420000	420000	0
536	20230726	093900	20990000	420000	420000	420000	420000	0
537	20230726	093800	20990000	420000	420000	420000	420000	0
538	20230726	093700	20990000	420000	420000	420000	420000	0
539	20230726	093600	20990000	420000	420000	420000	420000	0
540	20230726	093500	20990000	420000	420000	420000	420000	0
541	20230726	093400	20990000	420000	420000	420000	420000	0
542	20230726	093300	20990000	420000	420000	420000	420000	1
543	20230726	093200	20570000	421000	421000	421000	421000	0
544	20230726	093100	20570000	421000	421000	421000	421000	0
545	20230726	093000	20570000	421000	421000	421000	421000	0
546	20230726	092900	20570000	421000	421000	421000	421000	0
547	20230726	092800	20570000	421000	421000	421000	421000	1
548	20230726	092700	20149000	421500	421500	421500	421500	0
549	20230726	092600	20149000	421500	421500	421500	421500	0
550	20230726	092500	20149000	421500	421500	421500	421500	0
551	20230726	092400	20149000	421500	421500	421500	421500	0
552	20230726	092300	20149000	421500	421500	421500	421500	0
553	20230726	092200	20149000	421500	421500	421500	421500	0
554	20230726	092100	20149000	421500	421500	421500	421500	0
555	20230726	092000	20149000	421500	421500	421500	421500	1
556	20230726	091900	19727500	421500	421500	421500	421500	5
557	20230726	091800	17620000	421500	421500	421500	421500	4
558	20230726	091700	15934000	421500	421000	421500	421000	22
559	20230726	091600	6666500	421000	415500	421000	415500	14
560	20230726	091500	833000	416500	416500	416500	416500	0
561	20230726	091400	833000	416500	416500	416500	416500	0
562	20230726	091300	833000	416500	416500	416500	416500	0
563	20230726	091200	833000	416500	416500	416500	416500	0
564	20230726	091100	833000	416500	416500	416500	416500	0
565	20230726	091000	833000	416500	416500	416500	416500	1
566	20230726	090900	416500	416500	416500	416500	416500	0
567	20230726	090800	416500	416500	416500	416500	416500	0
568	20230726	090700	416500	416500	416500	416500	416500	0
569	20230726	090600	416500	416500	416500	416500	416500	0
570	20230726	090500	416500	416500	416500	416500	416500	0
571	20230726	090400	416500	416500	416500	416500	416500	0
572	20230726	090300	416500	416500	416500	416500	416500	0
573	20230726	090200	416500	416500	416500	416500	416500	0
574	20230726	090100	416500	416500	416500	416500	416500	0
575	20230726	090000	416500	416500	416500	416500	416500	1