KissMeData/001460/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	183300	31655000	418000	418000	418000	418000	2
3	20230731	183200	31655000	418000	418000	418000	418000	0
4	20230731	183100	31655000	418000	418000	418000	418000	0
5	20230731	183000	31655000	418000	418000	418000	418000	0
6	20230731	182900	31655000	418000	418000	418000	418000	0
7	20230731	182800	31655000	418000	418000	418000	418000	0
8	20230731	182700	31655000	418000	418000	418000	418000	0
9	20230731	182600	31655000	418000	418000	418000	418000	0
10	20230731	182500	31655000	418000	418000	418000	418000	0
11	20230731	182400	31655000	418000	418000	418000	418000	0
12	20230731	182300	31655000	418000	418000	418000	418000	0
13	20230731	182200	31655000	418000	418000	418000	418000	0
14	20230731	182100	31655000	418000	418000	418000	418000	0
15	20230731	182000	31655000	418000	418000	418000	418000	0
16	20230731	181900	31655000	418000	418000	418000	418000	0
17	20230731	181800	31655000	418000	418000	418000	418000	0
18	20230731	181700	31655000	418000	418000	418000	418000	0
19	20230731	181600	31655000	418000	418000	418000	418000	0
20	20230731	181500	31655000	418000	418000	418000	418000	0
21	20230731	181400	31655000	418000	418000	418000	418000	0
22	20230731	181300	31655000	418000	418000	418000	418000	0
23	20230731	181200	31655000	418000	418000	418000	418000	0
24	20230731	181100	31655000	418000	418000	418000	418000	0
25	20230731	181000	31655000	418000	418000	418000	418000	0
26	20230731	180900	31655000	418000	418000	418000	418000	0
27	20230731	180800	31655000	418000	418000	418000	418000	0
28	20230731	180700	31655000	418000	418000	418000	418000	0
29	20230731	180600	31655000	418000	418000	418000	418000	0
30	20230731	180500	31655000	418000	418000	418000	418000	0
31	20230731	180400	31655000	418000	418000	418000	418000	0
32	20230731	180300	31655000	418000	418000	418000	418000	2
33	20230731	180200	31655000	418000	418000	418000	418000	0
34	20230731	180100	31655000	418000	418000	418000	418000	0
35	20230731	180000	31655000	418000	418000	418000	418000	0
36	20230731	175900	31655000	418000	418000	418000	418000	0
37	20230731	175800	31655000	418000	418000	418000	418000	0
38	20230731	175700	31655000	418000	418000	418000	418000	0
39	20230731	175600	31655000	418000	418000	418000	418000	0
40	20230731	175500	31655000	418000	418000	418000	418000	0
41	20230731	175400	31655000	418000	418000	418000	418000	0
42	20230731	175300	31655000	418000	418000	418000	418000	0
43	20230731	175200	31655000	418000	418000	418000	418000	0
44	20230731	175100	31655000	418000	418000	418000	418000	0
45	20230731	175000	31655000	418000	418000	418000	418000	0
46	20230731	174900	31655000	418000	418000	418000	418000	0
47	20230731	174800	31655000	418000	418000	418000	418000	0
48	20230731	174700	31655000	418000	418000	418000	418000	0
49	20230731	174600	31655000	418000	418000	418000	418000	0
50	20230731	174500	31655000	418000	418000	418000	418000	0
51	20230731	174400	31655000	418000	418000	418000	418000	0
52	20230731	174300	31655000	418000	418000	418000	418000	0
53	20230731	174200	31655000	418000	418000	418000	418000	0
54	20230731	174100	31655000	418000	418000	418000	418000	0
55	20230731	174000	31655000	418000	418000	418000	418000	0
56	20230731	173900	31655000	418000	418000	418000	418000	0
57	20230731	173800	31655000	418000	418000	418000	418000	0
58	20230731	173700	31655000	418000	418000	418000	418000	0
59	20230731	173600	31655000	418000	418000	418000	418000	0
60	20230731	173500	31655000	418000	418000	418000	418000	0
61	20230731	173400	31655000	418000	418000	418000	418000	0
62	20230731	173300	31655000	418000	418000	418000	418000	2
63	20230731	173200	31655000	418000	418000	418000	418000	0
64	20230731	173100	31655000	418000	418000	418000	418000	0
65	20230731	173000	31655000	418000	418000	418000	418000	0
66	20230731	172900	31655000	418000	418000	418000	418000	0
67	20230731	172800	31655000	418000	418000	418000	418000	0
68	20230731	172700	31655000	418000	418000	418000	418000	0
69	20230731	172600	31655000	418000	418000	418000	418000	0
70	20230731	172500	31655000	418000	418000	418000	418000	0
71	20230731	172400	31655000	418000	418000	418000	418000	0
72	20230731	172300	31655000	418000	418000	418000	418000	0
73	20230731	172200	31655000	418000	418000	418000	418000	0
74	20230731	172100	31655000	418000	418000	418000	418000	0
75	20230731	172000	31655000	418000	418000	418000	418000	0
76	20230731	171900	31655000	418000	418000	418000	418000	0
77	20230731	171800	31655000	418000	418000	418000	418000	0
78	20230731	171700	31655000	418000	418000	418000	418000	0
79	20230731	171600	31655000	418000	418000	418000	418000	0
80	20230731	171500	31655000	418000	418000	418000	418000	0
81	20230731	171400	31655000	418000	418000	418000	418000	0
82	20230731	171300	31655000	418000	418000	418000	418000	0
83	20230731	171200	31655000	418000	418000	418000	418000	0
84	20230731	171100	31655000	418000	418000	418000	418000	0
85	20230731	171000	31655000	418000	418000	418000	418000	0
86	20230731	170900	31655000	418000	418000	418000	418000	0
87	20230731	170800	31655000	418000	418000	418000	418000	0
88	20230731	170700	31655000	418000	418000	418000	418000	0
89	20230731	170600	31655000	418000	418000	418000	418000	0
90	20230731	170500	31655000	418000	418000	418000	418000	0
91	20230731	170400	31655000	418000	418000	418000	418000	0
92	20230731	170300	31655000	418000	418000	418000	418000	2
93	20230731	170200	31655000	418000	418000	418000	418000	0
94	20230731	170100	31655000	418000	418000	418000	418000	0
95	20230731	170000	31655000	418000	418000	418000	418000	0
96	20230731	165900	31655000	418000	418000	418000	418000	0
97	20230731	165800	31655000	418000	418000	418000	418000	0
98	20230731	165700	31655000	418000	418000	418000	418000	0
99	20230731	165600	31655000	418000	418000	418000	418000	0
100	20230731	165500	31655000	418000	418000	418000	418000	0
101	20230731	165400	31655000	418000	418000	418000	418000	0
102	20230731	165300	31655000	418000	418000	418000	418000	0
103	20230731	165200	31655000	418000	418000	418000	418000	0
104	20230731	165100	31655000	418000	418000	418000	418000	0
105	20230731	165000	31655000	418000	418000	418000	418000	0
106	20230731	164900	31655000	418000	418000	418000	418000	0
107	20230731	164800	31655000	418000	418000	418000	418000	0
108	20230731	164700	31655000	418000	418000	418000	418000	0
109	20230731	164600	31655000	418000	418000	418000	418000	0
110	20230731	164500	31655000	418000	418000	418000	418000	0
111	20230731	164400	31655000	418000	418000	418000	418000	0
112	20230731	164300	31655000	418000	418000	418000	418000	0
113	20230731	164200	31655000	418000	418000	418000	418000	0
114	20230731	164100	31655000	418000	418000	418000	418000	0
115	20230731	164000	31655000	418000	418000	418000	418000	0
116	20230731	163900	31655000	418000	418000	418000	418000	0
117	20230731	163800	31655000	418000	418000	418000	418000	0
118	20230731	163700	31655000	418000	418000	418000	418000	0
119	20230731	163600	31655000	418000	418000	418000	418000	0
120	20230731	163500	31655000	418000	418000	418000	418000	0
121	20230731	163400	31655000	418000	418000	418000	418000	0
122	20230731	163300	31655000	418000	418000	418000	418000	2
123	20230731	163200	31655000	418000	418000	418000	418000	0
124	20230731	163100	31655000	418000	418000	418000	418000	0
125	20230731	163000	31655000	418000	418000	418000	418000	0
126	20230731	162900	31655000	418000	418000	418000	418000	0
127	20230731	162800	31655000	418000	418000	418000	418000	0
128	20230731	162700	31655000	418000	418000	418000	418000	0
129	20230731	162600	31655000	418000	418000	418000	418000	0
130	20230731	162500	31655000	418000	418000	418000	418000	0
131	20230731	162400	31655000	418000	418000	418000	418000	0
132	20230731	162300	31655000	418000	418000	418000	418000	0
133	20230731	162200	31655000	418000	418000	418000	418000	0
134	20230731	162100	31655000	418000	418000	418000	418000	0
135	20230731	162000	31655000	418000	418000	418000	418000	0
136	20230731	161900	31655000	418000	418000	418000	418000	0
137	20230731	161800	31655000	418000	418000	418000	418000	0
138	20230731	161700	31655000	418000	418000	418000	418000	0
139	20230731	161600	31655000	418000	418000	418000	418000	0
140	20230731	161500	31655000	418000	418000	418000	418000	0
141	20230731	161400	31655000	418000	418000	418000	418000	0
142	20230731	161300	31655000	418000	418000	418000	418000	0
143	20230731	161200	31655000	418000	418000	418000	418000	0
144	20230731	161100	31655000	418000	418000	418000	418000	0
145	20230731	161000	31655000	418000	418000	418000	418000	0
146	20230731	160900	31655000	418000	418000	418000	418000	0
147	20230731	160800	31655000	418000	418000	418000	418000	0
148	20230731	160700	31655000	418000	418000	418000	418000	0
149	20230731	160600	31655000	418000	418000	418000	418000	0
150	20230731	160500	31655000	418000	418000	418000	418000	0
151	20230731	160400	31655000	418000	418000	418000	418000	0
152	20230731	160300	31655000	418000	418000	418000	418000	2
153	20230731	160200	31655000	418000	418000	418000	418000	0
154	20230731	160100	31655000	418000	418000	418000	418000	0
155	20230731	160000	31655000	418000	418000	418000	418000	0
156	20230731	155900	31655000	418000	418000	418000	418000	0
157	20230731	155800	31655000	418000	418000	418000	418000	0
158	20230731	155700	31655000	418000	418000	418000	418000	0
159	20230731	155600	31655000	418000	418000	418000	418000	0
160	20230731	155500	31655000	418000	418000	418000	418000	0
161	20230731	155400	31655000	418000	418000	418000	418000	0
162	20230731	155300	31655000	418000	418000	418000	418000	0
163	20230731	155200	31655000	418000	418000	418000	418000	0
164	20230731	155100	31655000	418000	418000	418000	418000	0
165	20230731	155000	31655000	418000	418000	418000	418000	0
166	20230731	154900	31655000	418000	418000	418000	418000	0
167	20230731	154800	31655000	418000	418000	418000	418000	0
168	20230731	154700	31655000	418000	418000	418000	418000	0
169	20230731	154600	31655000	418000	418000	418000	418000	0
170	20230731	154500	31655000	418000	418000	418000	418000	0
171	20230731	154400	31655000	418000	418000	418000	418000	0
172	20230731	154300	31655000	418000	418000	418000	418000	0
173	20230731	154200	31655000	418000	418000	418000	418000	0
174	20230731	154100	31655000	418000	418000	418000	418000	0
175	20230731	154000	31655000	418000	418000	418000	418000	0
176	20230731	153900	31655000	418000	418000	418000	418000	0
177	20230731	153800	31655000	418000	418000	418000	418000	0
178	20230731	153700	31655000	418000	418000	418000	418000	0
179	20230731	153600	31655000	418000	418000	418000	418000	0
180	20230731	153500	31655000	418000	418000	418000	418000	0
181	20230731	153400	31655000	418000	418000	418000	418000	0
182	20230731	153300	31655000	418000	418000	418000	418000	2
183	20230731	153200	31655000	418000	418000	418000	418000	0
184	20230731	153100	31655000	418000	418000	418000	418000	0
185	20230731	153000	31655000	418000	418000	418000	418000	2
186	20230731	152900	30819000	418000	418000	418000	418000	0
187	20230731	152800	30819000	418000	418000	418000	418000	0
188	20230731	152700	30819000	418000	418000	418000	418000	0
189	20230731	152600	30819000	418000	418000	418000	418000	0
190	20230731	152500	30819000	418000	418000	418000	418000	0
191	20230731	152400	30819000	418000	418000	418000	418000	0
192	20230731	152300	30819000	418000	418000	418000	418000	0
193	20230731	152200	30819000	418000	418000	418000	418000	0
194	20230731	152100	30819000	418000	418000	418000	418000	0
195	20230731	152000	30819000	418000	418000	418000	418000	0
196	20230731	151900	30819000	418000	418000	418000	418000	0
197	20230731	151800	30819000	418000	418000	418000	418000	0
198	20230731	151700	30819000	418000	418000	418000	418000	0
199	20230731	151600	30819000	418000	418000	418000	418000	0
200	20230731	151500	30819000	418000	418000	418000	418000	0
201	20230731	151400	30819000	418000	418000	418000	418000	0
202	20230731	151300	30819000	418000	418000	418000	418000	0
203	20230731	151200	30819000	418000	418000	418000	418000	0
204	20230731	151100	30819000	418000	418000	418000	418000	0
205	20230731	151000	30819000	418000	418000	418000	418000	0
206	20230731	150900	30819000	418000	418000	418000	418000	0
207	20230731	150800	30819000	418000	417000	418000	417000	2
208	20230731	150700	29984000	415000	415000	415000	415000	0
209	20230731	150600	29984000	415000	415000	415000	415000	0
210	20230731	150500	29984000	415000	415000	415000	415000	0
211	20230731	150400	29984000	415000	415000	415000	415000	0
212	20230731	150300	29984000	415000	415000	415000	415000	0
213	20230731	150200	29984000	415000	415000	415000	415000	1
214	20230731	150100	29569000	415000	415000	415000	415000	0
215	20230731	150000	29569000	415000	415000	415000	415000	1
216	20230731	145900	29154000	417500	417500	417500	417500	0
217	20230731	145800	29154000	417500	417500	417500	417500	0
218	20230731	145700	29154000	417500	417500	417500	417500	0
219	20230731	145600	29154000	417500	417500	417500	417500	0
220	20230731	145500	29154000	417500	417500	417500	417500	0
221	20230731	145400	29154000	417500	417500	417500	417500	0
222	20230731	145300	29154000	417500	417500	417500	417500	0
223	20230731	145200	29154000	417500	417500	417500	417500	0
224	20230731	145100	29154000	417500	417500	417500	417500	0
225	20230731	145000	29154000	417500	417500	417500	417500	0
226	20230731	144900	29154000	417500	417500	417500	417500	0
227	20230731	144800	29154000	417500	417500	417500	417500	0
228	20230731	144700	29154000	417500	417500	417500	417500	0
229	20230731	144600	29154000	417500	417500	417500	417500	0
230	20230731	144500	29154000	417500	417500	417500	417500	0
231	20230731	144400	29154000	417500	417500	417500	417500	0
232	20230731	144300	29154000	417500	417500	417500	417500	0
233	20230731	144200	29154000	417500	417500	417500	417500	0
234	20230731	144100	29154000	417500	417500	417500	417500	0
235	20230731	144000	29154000	417500	417500	417500	417500	0
236	20230731	143900	29154000	417500	417500	417500	417500	0
237	20230731	143800	29154000	417500	417500	417500	417500	0
238	20230731	143700	29154000	417500	417500	417500	417500	0
239	20230731	143600	29154000	417500	417500	417500	417500	0
240	20230731	143500	29154000	417500	417500	417500	417500	0
241	20230731	143400	29154000	417500	417500	417500	417500	0
242	20230731	143300	29154000	417500	417500	417500	417500	0
243	20230731	143200	29154000	417500	417500	417500	417500	0
244	20230731	143100	29154000	417500	417500	417500	417500	0
245	20230731	143000	29154000	417500	417500	417500	417500	0
246	20230731	142900	29154000	417500	417500	417500	417500	0
247	20230731	142800	29154000	417500	417500	417500	417500	0
248	20230731	142700	29154000	417500	417500	417500	417500	0
249	20230731	142600	29154000	417500	417500	417500	417500	0
250	20230731	142500	29154000	417500	417500	417500	417500	0
251	20230731	142400	29154000	417500	417500	417500	417500	0
252	20230731	142300	29154000	417500	417500	417500	417500	0
253	20230731	142200	29154000	417500	417500	417500	417500	0
254	20230731	142100	29154000	417500	417500	417500	417500	0
255	20230731	142000	29154000	417500	417500	417500	417500	0
256	20230731	141900	29154000	417500	417500	417500	417500	0
257	20230731	141800	29154000	417500	417500	417500	417500	0
258	20230731	141700	29154000	417500	417500	417500	417500	0
259	20230731	141600	29154000	417500	417500	417500	417500	0
260	20230731	141500	29154000	417500	417500	417500	417500	0
261	20230731	141400	29154000	417500	417500	417500	417500	0
262	20230731	141300	29154000	417500	417500	417500	417500	0
263	20230731	141200	29154000	417500	417500	417500	417500	0
264	20230731	141100	29154000	417500	417500	417500	417500	0
265	20230731	141000	29154000	417500	417500	417500	417500	0
266	20230731	140900	29154000	417500	417500	417500	417500	0
267	20230731	140800	29154000	417500	417500	417500	417500	0
268	20230731	140700	29154000	417500	417500	417500	417500	0
269	20230731	140600	29154000	417500	417500	417500	417500	0
270	20230731	140500	29154000	417500	417500	417500	417500	0
271	20230731	140400	29154000	417500	417500	417500	417500	0
272	20230731	140300	29154000	417500	417500	417500	417500	0
273	20230731	140200	29154000	417500	417500	417500	417500	5
274	20230731	140100	27066500	418000	418000	418000	418000	0
275	20230731	140000	27066500	418000	418000	418000	418000	0
276	20230731	135900	27066500	418000	418000	418000	418000	0
277	20230731	135800	27066500	418000	418000	418000	418000	0
278	20230731	135700	27066500	418000	418000	418000	418000	0
279	20230731	135600	27066500	418000	418000	418000	418000	0
280	20230731	135500	27066500	418000	418000	418000	418000	0
281	20230731	135400	27066500	418000	418000	418000	418000	0
282	20230731	135300	27066500	418000	418000	418000	418000	0
283	20230731	135200	27066500	418000	418000	418000	418000	0
284	20230731	135100	27066500	418000	418000	418000	418000	0
285	20230731	135000	27066500	418000	418000	418000	418000	0
286	20230731	134900	27066500	418000	418000	418000	418000	0
287	20230731	134800	27066500	418000	418000	418000	418000	0
288	20230731	134700	27066500	418000	418000	418000	418000	1
289	20230731	134600	26648500	418000	418000	418000	418000	0
290	20230731	134500	26648500	418000	418000	418000	418000	0
291	20230731	134400	26648500	418000	418000	418000	418000	0
292	20230731	134300	26648500	418000	418000	418000	418000	0
293	20230731	134200	26648500	418000	418000	418000	418000	0
294	20230731	134100	26648500	418000	418000	418000	418000	0
295	20230731	134000	26648500	418000	418000	418000	418000	0
296	20230731	133900	26648500	418000	418000	418000	418000	0
297	20230731	133800	26648500	418000	418000	418000	418000	0
298	20230731	133700	26648500	418000	418000	418000	418000	0
299	20230731	133600	26648500	418000	418000	418000	418000	0
300	20230731	133500	26648500	418000	418000	418000	418000	0
301	20230731	133400	26648500	418000	418000	418000	418000	0
302	20230731	133300	26648500	418000	418000	418000	418000	0
303	20230731	133200	26648500	418000	418000	418000	418000	0
304	20230731	133100	26648500	418000	418000	418000	418000	0
305	20230731	133000	26648500	418000	418000	418000	418000	0
306	20230731	132900	26648500	418000	418000	418000	418000	0
307	20230731	132800	26648500	418000	418000	418000	418000	0
308	20230731	132700	26648500	418000	418000	418000	418000	0
309	20230731	132600	26648500	418000	418000	418000	418000	0
310	20230731	132500	26648500	418000	418000	418000	418000	0
311	20230731	132400	26648500	418000	418000	418000	418000	0
312	20230731	132300	26648500	418000	418000	418000	418000	0
313	20230731	132200	26648500	418000	417500	418000	417500	11
314	20230731	132100	22051500	417500	417500	417500	417500	0
315	20230731	132000	22051500	417500	417500	417500	417500	0
316	20230731	131900	22051500	417500	417500	417500	417500	1
317	20230731	131800	21634000	415000	415000	415000	415000	0
318	20230731	131700	21634000	415000	415000	415000	415000	0
319	20230731	131600	21634000	415000	415000	415000	415000	0
320	20230731	131500	21634000	415000	415000	415000	415000	0
321	20230731	131400	21634000	415000	415000	415000	415000	0
322	20230731	131300	21634000	415000	415000	415000	415000	0
323	20230731	131200	21634000	415000	415000	415000	415000	0
324	20230731	131100	21634000	415000	415000	415000	415000	0
325	20230731	131000	21634000	415000	415000	415000	415000	0
326	20230731	130900	21634000	415000	415000	415000	415000	0
327	20230731	130800	21634000	415000	415000	415000	415000	0
328	20230731	130700	21634000	415000	415000	415000	415000	0
329	20230731	130600	21634000	415000	415000	415000	415000	0
330	20230731	130500	21634000	415000	415000	415000	415000	0
331	20230731	130400	21634000	415000	415000	415000	415000	0
332	20230731	130300	21634000	415000	415000	415000	415000	0
333	20230731	130200	21634000	415000	415000	415000	415000	0
334	20230731	130100	21634000	415000	415000	415000	415000	0
335	20230731	130000	21634000	415000	415000	415000	415000	0
336	20230731	125900	21634000	415000	415000	415000	415000	0
337	20230731	125800	21634000	415000	415000	415000	415000	0
338	20230731	125700	21634000	415000	415000	415000	415000	0
339	20230731	125600	21634000	415000	415000	415000	415000	0
340	20230731	125500	21634000	415000	415000	415000	415000	0
341	20230731	125400	21634000	415000	416000	416000	415000	23
342	20230731	125300	12080500	416500	416500	416500	416500	0
343	20230731	125200	12080500	416500	416500	416500	416500	0
344	20230731	125100	12080500	416500	416500	416500	416500	0
345	20230731	125000	12080500	416500	416500	416500	416500	0
346	20230731	124900	12080500	416500	416500	416500	416500	0
347	20230731	124800	12080500	416500	416500	416500	416500	0
348	20230731	124700	12080500	416500	416500	416500	416500	0
349	20230731	124600	12080500	416500	416500	416500	416500	0
350	20230731	124500	12080500	416500	416500	416500	416500	0
351	20230731	124400	12080500	416500	416500	416500	416500	0
352	20230731	124300	12080500	416500	416500	416500	416500	0
353	20230731	124200	12080500	416500	416500	416500	416500	0
354	20230731	124100	12080500	416500	416500	416500	416500	0
355	20230731	124000	12080500	416500	416500	416500	416500	0
356	20230731	123900	12080500	416500	416500	416500	416500	0
357	20230731	123800	12080500	416500	416500	416500	416500	0
358	20230731	123700	12080500	416500	416500	416500	416500	0
359	20230731	123600	12080500	416500	416500	416500	416500	0
360	20230731	123500	12080500	416500	416500	416500	416500	0
361	20230731	123400	12080500	416500	416500	416500	416500	0
362	20230731	123300	12080500	416500	416500	416500	416500	0
363	20230731	123200	12080500	416500	416500	416500	416500	0
364	20230731	123100	12080500	416500	416500	416500	416500	0
365	20230731	123000	12080500	416500	416500	416500	416500	0
366	20230731	122900	12080500	416500	416500	416500	416500	0
367	20230731	122800	12080500	416500	416500	416500	416500	0
368	20230731	122700	12080500	416500	416500	416500	416500	0
369	20230731	122600	12080500	416500	416500	416500	416500	0
370	20230731	122500	12080500	416500	416500	416500	416500	0
371	20230731	122400	12080500	416500	416500	416500	416500	0
372	20230731	122300	12080500	416500	416500	416500	416500	0
373	20230731	122200	12080500	416500	416500	416500	416500	0
374	20230731	122100	12080500	416500	416500	416500	416500	0
375	20230731	122000	12080500	416500	416500	416500	416500	5
376	20230731	121900	9998000	418000	418000	418000	418000	0
377	20230731	121800	9998000	418000	418000	418000	418000	0
378	20230731	121700	9998000	418000	418000	418000	418000	0
379	20230731	121600	9998000	418000	418000	418000	418000	0
380	20230731	121500	9998000	418000	418000	418000	418000	0
381	20230731	121400	9998000	418000	418000	418000	418000	0
382	20230731	121300	9998000	418000	418000	418000	418000	0
383	20230731	121200	9998000	418000	418000	418000	418000	0
384	20230731	121100	9998000	418000	418000	418000	418000	0
385	20230731	121000	9998000	418000	418000	418000	418000	0
386	20230731	120900	9998000	418000	418000	418000	418000	0
387	20230731	120800	9998000	418000	418000	418000	418000	0
388	20230731	120700	9998000	418000	418000	418000	418000	0
389	20230731	120600	9998000	418000	418000	418000	418000	0
390	20230731	120500	9998000	418000	418000	418000	418000	0
391	20230731	120400	9998000	418000	418000	418000	418000	0
392	20230731	120300	9998000	418000	418000	418000	418000	0
393	20230731	120200	9998000	418000	418000	418000	418000	0
394	20230731	120100	9998000	418000	418000	418000	418000	0
395	20230731	120000	9998000	418000	418000	418000	418000	0
396	20230731	115900	9998000	418000	418000	418000	418000	0
397	20230731	115800	9998000	418000	418000	418000	418000	0
398	20230731	115700	9998000	418000	418000	418000	418000	0
399	20230731	115600	9998000	418000	418000	418000	418000	0
400	20230731	115500	9998000	418000	418000	418000	418000	0
401	20230731	115400	9998000	418000	418000	418000	418000	0
402	20230731	115300	9998000	418000	418000	418000	418000	0
403	20230731	115200	9998000	418000	418000	418000	418000	0
404	20230731	115100	9998000	418000	418000	418000	418000	0
405	20230731	115000	9998000	418000	418000	418000	418000	0
406	20230731	114900	9998000	418000	418000	418000	418000	0
407	20230731	114800	9998000	418000	418000	418000	418000	0
408	20230731	114700	9998000	418000	418000	418000	418000	0
409	20230731	114600	9998000	418000	418000	418000	418000	0
410	20230731	114500	9998000	418000	418000	418000	418000	0
411	20230731	114400	9998000	418000	418000	418000	418000	0
412	20230731	114300	9998000	418000	418000	418000	418000	0
413	20230731	114200	9998000	418000	418000	418000	418000	0
414	20230731	114100	9998000	418000	418000	418000	418000	1
415	20230731	114000	9580000	416500	416500	416500	416500	0
416	20230731	113900	9580000	416500	416500	416500	416500	6
417	20230731	113800	7081000	417000	417000	417000	417000	1
418	20230731	113700	6664000	418000	418000	418000	418000	0
419	20230731	113600	6664000	418000	418000	418000	418000	0
420	20230731	113500	6664000	418000	418000	418000	418000	0
421	20230731	113400	6664000	418000	418000	418000	418000	0
422	20230731	113300	6664000	418000	418000	418000	418000	0
423	20230731	113200	6664000	418000	418000	418000	418000	0
424	20230731	113100	6664000	418000	418000	418000	418000	0
425	20230731	113000	6664000	418000	418000	418000	418000	0
426	20230731	112900	6664000	418000	418000	418000	418000	0
427	20230731	112800	6664000	418000	418000	418000	418000	0
428	20230731	112700	6664000	418000	418000	418000	418000	0
429	20230731	112600	6664000	418000	418000	418000	418000	0
430	20230731	112500	6664000	418000	418000	418000	418000	0
431	20230731	112400	6664000	418000	418000	418000	418000	0
432	20230731	112300	6664000	418000	418000	418000	418000	0
433	20230731	112200	6664000	418000	418000	418000	418000	0
434	20230731	112100	6664000	418000	418000	418000	418000	0
435	20230731	112000	6664000	418000	418000	418000	418000	0
436	20230731	111900	6664000	418000	418000	418000	418000	0
437	20230731	111800	6664000	418000	418000	418000	418000	0
438	20230731	111700	6664000	418000	418000	418000	418000	0
439	20230731	111600	6664000	418000	418000	418000	418000	0
440	20230731	111500	6664000	418000	418000	418000	418000	0
441	20230731	111400	6664000	418000	418000	418000	418000	0
442	20230731	111300	6664000	418000	418000	418000	418000	0
443	20230731	111200	6664000	418000	418000	418000	418000	0
444	20230731	111100	6664000	418000	418000	418000	418000	0
445	20230731	111000	6664000	418000	418000	418000	418000	0
446	20230731	110900	6664000	418000	418000	418000	418000	0
447	20230731	110800	6664000	418000	418000	418000	418000	0
448	20230731	110700	6664000	418000	418000	418000	418000	0
449	20230731	110600	6664000	418000	418000	418000	418000	0
450	20230731	110500	6664000	418000	418000	418000	418000	0
451	20230731	110400	6664000	418000	418000	418000	418000	5
452	20230731	110300	4574000	417000	417000	417000	417000	0
453	20230731	110200	4574000	417000	417000	417000	417000	0
454	20230731	110100	4574000	417000	417000	417000	417000	0
455	20230731	110000	4574000	417000	417000	417000	417000	0
456	20230731	105900	4574000	417000	417000	417000	417000	0
457	20230731	105800	4574000	417000	417000	417000	417000	0
458	20230731	105700	4574000	417000	417000	417000	417000	0
459	20230731	105600	4574000	417000	417000	417000	417000	0
460	20230731	105500	4574000	417000	417000	417000	417000	1
461	20230731	105400	4157000	418000	418000	418000	418000	0
462	20230731	105300	4157000	418000	418000	418000	418000	0
463	20230731	105200	4157000	418000	418000	418000	418000	0
464	20230731	105100	4157000	418000	418000	418000	418000	0
465	20230731	105000	4157000	418000	418000	418000	418000	0
466	20230731	104900	4157000	418000	418000	418000	418000	0
467	20230731	104800	4157000	418000	418000	418000	418000	0
468	20230731	104700	4157000	418000	418000	418000	418000	0
469	20230731	104600	4157000	418000	418000	418000	418000	0
470	20230731	104500	4157000	418000	418000	418000	418000	0
471	20230731	104400	4157000	418000	418000	418000	418000	0
472	20230731	104300	4157000	418000	418000	418000	418000	0
473	20230731	104200	4157000	418000	418000	418000	418000	0
474	20230731	104100	4157000	418000	418000	418000	418000	0
475	20230731	104000	4157000	418000	418000	418000	418000	0
476	20230731	103900	4157000	418000	418000	418000	418000	0
477	20230731	103800	4157000	418000	418000	418000	418000	0
478	20230731	103700	4157000	418000	418000	418000	418000	0
479	20230731	103600	4157000	418000	418000	418000	418000	0
480	20230731	103500	4157000	418000	418000	418000	418000	0
481	20230731	103400	4157000	418000	418000	418000	418000	0
482	20230731	103300	4157000	418000	418000	418000	418000	0
483	20230731	103200	4157000	418000	418000	418000	418000	0
484	20230731	103100	4157000	418000	418000	418000	418000	0
485	20230731	103000	4157000	418000	418000	418000	418000	0
486	20230731	102900	4157000	418000	418000	418000	418000	0
487	20230731	102800	4157000	418000	418000	418000	418000	0
488	20230731	102700	4157000	418000	418000	418000	418000	0
489	20230731	102600	4157000	418000	418000	418000	418000	0
490	20230731	102500	4157000	418000	418000	418000	418000	0
491	20230731	102400	4157000	418000	418000	418000	418000	0
492	20230731	102300	4157000	418000	418000	418000	418000	0
493	20230731	102200	4157000	418000	418000	418000	418000	0
494	20230731	102100	4157000	418000	418000	418000	418000	0
495	20230731	102000	4157000	418000	418000	418000	418000	0
496	20230731	101900	4157000	418000	418000	418000	418000	0
497	20230731	101800	4157000	418000	418000	418000	418000	0
498	20230731	101700	4157000	418000	418000	418000	418000	0
499	20230731	101600	4157000	418000	418000	418000	418000	0
500	20230731	101500	4157000	418000	418000	418000	418000	0
501	20230731	101400	4157000	418000	418000	418000	418000	0
502	20230731	101300	4157000	418000	418000	418000	418000	0
503	20230731	101200	4157000	418000	418000	418000	418000	1
504	20230731	101100	3739000	418000	418000	418000	418000	1
505	20230731	101000	3321000	415500	415500	415500	415500	0
506	20230731	100900	3321000	415500	415500	415500	415500	0
507	20230731	100800	3321000	415500	415500	415500	415500	0
508	20230731	100700	3321000	415500	415500	415500	415500	0
509	20230731	100600	3321000	415500	415500	415500	415500	0
510	20230731	100500	3321000	415500	415500	415500	415500	0
511	20230731	100400	3321000	415500	415500	415500	415500	0
512	20230731	100300	3321000	415500	415500	415500	415500	0
513	20230731	100200	3321000	415500	415500	415500	415500	0
514	20230731	100100	3321000	415500	415500	415500	415500	0
515	20230731	100000	3321000	415500	415500	415500	415500	0
516	20230731	095900	3321000	415500	415500	415500	415500	0
517	20230731	095800	3321000	415500	415500	415500	415500	0
518	20230731	095700	3321000	415500	415500	415500	415500	1
519	20230731	095600	2905500	415500	415500	415500	415500	1
520	20230731	095500	2490000	414500	414500	414500	414500	0
521	20230731	095400	2490000	414500	414500	414500	414500	0
522	20230731	095300	2490000	414500	414500	414500	414500	0
523	20230731	095200	2490000	414500	414500	414500	414500	0
524	20230731	095100	2490000	414500	414500	414500	414500	0
525	20230731	095000	2490000	414500	414500	414500	414500	0
526	20230731	094900	2490000	414500	414500	414500	414500	0
527	20230731	094800	2490000	414500	414500	414500	414500	0
528	20230731	094700	2490000	414500	414500	414500	414500	0
529	20230731	094600	2490000	414500	414500	414500	414500	0
530	20230731	094500	2490000	414500	414500	414500	414500	0
531	20230731	094400	2490000	414500	414500	414500	414500	0
532	20230731	094300	2490000	414500	414500	414500	414500	0
533	20230731	094200	2490000	414500	414500	414500	414500	0
534	20230731	094100	2490000	414500	414500	414500	414500	0
535	20230731	094000	2490000	414500	414500	414500	414500	0
536	20230731	093900	2490000	414500	414500	414500	414500	0
537	20230731	093800	2490000	414500	414500	414500	414500	0
538	20230731	093700	2490000	414500	414500	414500	414500	0
539	20230731	093600	2490000	414500	414500	414500	414500	0
540	20230731	093500	2490000	414500	414500	414500	414500	0
541	20230731	093400	2490000	414500	414500	414500	414500	0
542	20230731	093300	2490000	414500	414500	414500	414500	0
543	20230731	093200	2490000	414500	414500	414500	414500	0
544	20230731	093100	2490000	414500	414500	414500	414500	0
545	20230731	093000	2490000	414500	414500	414500	414500	0
546	20230731	092900	2490000	414500	414500	414500	414500	0
547	20230731	092800	2490000	414500	414500	414500	414500	0
548	20230731	092700	2490000	414500	414500	414500	414500	0
549	20230731	092600	2490000	414500	414500	414500	414500	2
550	20230731	092500	1661000	413000	413000	413000	413000	0
551	20230731	092400	1661000	413000	413000	413000	413000	0
552	20230731	092300	1661000	413000	413000	413000	413000	0
553	20230731	092200	1661000	413000	413000	413000	413000	0
554	20230731	092100	1661000	413000	413000	413000	413000	0
555	20230731	092000	1661000	413000	413000	413000	413000	0
556	20230731	091900	1661000	413000	413000	413000	413000	0
557	20230731	091800	1661000	413000	413000	413000	413000	0
558	20230731	091700	1661000	413000	413000	413000	413000	0
559	20230731	091600	1661000	413000	413000	413000	413000	0
560	20230731	091500	1661000	413000	413000	413000	413000	0
561	20230731	091400	1661000	413000	413000	413000	413000	0
562	20230731	091300	1661000	413000	413000	413000	413000	0
563	20230731	091200	1661000	413000	413000	413000	413000	0
564	20230731	091100	1661000	413000	413000	413000	413000	0
565	20230731	091000	1661000	413000	413000	413000	413000	0
566	20230731	090900	1661000	413000	413000	413000	413000	0
567	20230731	090800	1661000	413000	413000	413000	413000	0
568	20230731	090700	1661000	413000	413000	413000	413000	0
569	20230731	090600	1661000	413000	413000	413000	413000	1
570	20230731	090500	1248000	416000	416000	416000	416000	0
571	20230731	090400	1248000	416000	416000	416000	416000	0
572	20230731	090300	1248000	416000	416000	416000	416000	0
573	20230731	090200	1248000	416000	416000	416000	416000	0
574	20230731	090100	1248000	416000	416000	416000	416000	3
575	20230731	090000	0	416000	416000	416000	416000	0