KissMeData/001460/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	183300	26343500	416500	416500	416500	416500	3
3	20230802	183200	26343500	416500	416500	416500	416500	0
4	20230802	183100	26343500	416500	416500	416500	416500	0
5	20230802	183000	26343500	416500	416500	416500	416500	0
6	20230802	182900	26343500	416500	416500	416500	416500	0
7	20230802	182800	26343500	416500	416500	416500	416500	0
8	20230802	182700	26343500	416500	416500	416500	416500	0
9	20230802	182600	26343500	416500	416500	416500	416500	0
10	20230802	182500	26343500	416500	416500	416500	416500	0
11	20230802	182400	26343500	416500	416500	416500	416500	0
12	20230802	182300	26343500	416500	416500	416500	416500	0
13	20230802	182200	26343500	416500	416500	416500	416500	0
14	20230802	182100	26343500	416500	416500	416500	416500	0
15	20230802	182000	26343500	416500	416500	416500	416500	0
16	20230802	181900	26343500	416500	416500	416500	416500	0
17	20230802	181800	26343500	416500	416500	416500	416500	0
18	20230802	181700	26343500	416500	416500	416500	416500	0
19	20230802	181600	26343500	416500	416500	416500	416500	0
20	20230802	181500	26343500	416500	416500	416500	416500	0
21	20230802	181400	26343500	416500	416500	416500	416500	0
22	20230802	181300	26343500	416500	416500	416500	416500	0
23	20230802	181200	26343500	416500	416500	416500	416500	0
24	20230802	181100	26343500	416500	416500	416500	416500	0
25	20230802	181000	26343500	416500	416500	416500	416500	0
26	20230802	180900	26343500	416500	416500	416500	416500	0
27	20230802	180800	26343500	416500	416500	416500	416500	0
28	20230802	180700	26343500	416500	416500	416500	416500	0
29	20230802	180600	26343500	416500	416500	416500	416500	0
30	20230802	180500	26343500	416500	416500	416500	416500	0
31	20230802	180400	26343500	416500	416500	416500	416500	0
32	20230802	180300	26343500	416500	416500	416500	416500	3
33	20230802	180200	26343500	416500	416500	416500	416500	0
34	20230802	180100	26343500	416500	416500	416500	416500	0
35	20230802	180000	26343500	416500	416500	416500	416500	0
36	20230802	175900	26343500	416500	416500	416500	416500	0
37	20230802	175800	26343500	416500	416500	416500	416500	0
38	20230802	175700	26343500	416500	416500	416500	416500	0
39	20230802	175600	26343500	416500	416500	416500	416500	0
40	20230802	175500	26343500	416500	416500	416500	416500	0
41	20230802	175400	26343500	416500	416500	416500	416500	0
42	20230802	175300	26343500	416500	416500	416500	416500	0
43	20230802	175200	26343500	416500	416500	416500	416500	0
44	20230802	175100	26343500	416500	416500	416500	416500	0
45	20230802	175000	26343500	416500	416500	416500	416500	0
46	20230802	174900	26343500	416500	416500	416500	416500	0
47	20230802	174800	26343500	416500	416500	416500	416500	0
48	20230802	174700	26343500	416500	416500	416500	416500	0
49	20230802	174600	26343500	416500	416500	416500	416500	0
50	20230802	174500	26343500	416500	416500	416500	416500	0
51	20230802	174400	26343500	416500	416500	416500	416500	0
52	20230802	174300	26343500	416500	416500	416500	416500	0
53	20230802	174200	26343500	416500	416500	416500	416500	0
54	20230802	174100	26343500	416500	416500	416500	416500	0
55	20230802	174000	26343500	416500	416500	416500	416500	0
56	20230802	173900	26343500	416500	416500	416500	416500	0
57	20230802	173800	26343500	416500	416500	416500	416500	0
58	20230802	173700	26343500	416500	416500	416500	416500	0
59	20230802	173600	26343500	416500	416500	416500	416500	0
60	20230802	173500	26343500	416500	416500	416500	416500	0
61	20230802	173400	26343500	416500	416500	416500	416500	0
62	20230802	173300	26343500	416500	416500	416500	416500	3
63	20230802	173200	26343500	416500	416500	416500	416500	0
64	20230802	173100	26343500	416500	416500	416500	416500	0
65	20230802	173000	26343500	416500	416500	416500	416500	0
66	20230802	172900	26343500	416500	416500	416500	416500	0
67	20230802	172800	26343500	416500	416500	416500	416500	0
68	20230802	172700	26343500	416500	416500	416500	416500	0
69	20230802	172600	26343500	416500	416500	416500	416500	0
70	20230802	172500	26343500	416500	416500	416500	416500	0
71	20230802	172400	26343500	416500	416500	416500	416500	0
72	20230802	172300	26343500	416500	416500	416500	416500	0
73	20230802	172200	26343500	416500	416500	416500	416500	0
74	20230802	172100	26343500	416500	416500	416500	416500	0
75	20230802	172000	26343500	416500	416500	416500	416500	0
76	20230802	171900	26343500	416500	416500	416500	416500	0
77	20230802	171800	26343500	416500	416500	416500	416500	0
78	20230802	171700	26343500	416500	416500	416500	416500	0
79	20230802	171600	26343500	416500	416500	416500	416500	0
80	20230802	171500	26343500	416500	416500	416500	416500	0
81	20230802	171400	26343500	416500	416500	416500	416500	0
82	20230802	171300	26343500	416500	416500	416500	416500	0
83	20230802	171200	26343500	416500	416500	416500	416500	0
84	20230802	171100	26343500	416500	416500	416500	416500	0
85	20230802	171000	26343500	416500	416500	416500	416500	0
86	20230802	170900	26343500	416500	416500	416500	416500	0
87	20230802	170800	26343500	416500	416500	416500	416500	0
88	20230802	170700	26343500	416500	416500	416500	416500	0
89	20230802	170600	26343500	416500	416500	416500	416500	0
90	20230802	170500	26343500	416500	416500	416500	416500	0
91	20230802	170400	26343500	416500	416500	416500	416500	0
92	20230802	170300	26343500	416500	416500	416500	416500	3
93	20230802	170200	26343500	416500	416500	416500	416500	0
94	20230802	170100	26343500	416500	416500	416500	416500	0
95	20230802	170000	26343500	416500	416500	416500	416500	0
96	20230802	165900	26343500	416500	416500	416500	416500	0
97	20230802	165800	26343500	416500	416500	416500	416500	0
98	20230802	165700	26343500	416500	416500	416500	416500	0
99	20230802	165600	26343500	416500	416500	416500	416500	0
100	20230802	165500	26343500	416500	416500	416500	416500	0
101	20230802	165400	26343500	416500	416500	416500	416500	0
102	20230802	165300	26343500	416500	416500	416500	416500	0
103	20230802	165200	26343500	416500	416500	416500	416500	0
104	20230802	165100	26343500	416500	416500	416500	416500	0
105	20230802	165000	26343500	416500	416500	416500	416500	0
106	20230802	164900	26343500	416500	416500	416500	416500	0
107	20230802	164800	26343500	416500	416500	416500	416500	0
108	20230802	164700	26343500	416500	416500	416500	416500	0
109	20230802	164600	26343500	416500	416500	416500	416500	0
110	20230802	164500	26343500	416500	416500	416500	416500	0
111	20230802	164400	26343500	416500	416500	416500	416500	0
112	20230802	164300	26343500	416500	416500	416500	416500	0
113	20230802	164200	26343500	416500	416500	416500	416500	0
114	20230802	164100	26343500	416500	416500	416500	416500	0
115	20230802	164000	26343500	416500	416500	416500	416500	0
116	20230802	163900	26343500	416500	416500	416500	416500	0
117	20230802	163800	26343500	416500	416500	416500	416500	0
118	20230802	163700	26343500	416500	416500	416500	416500	0
119	20230802	163600	26343500	416500	416500	416500	416500	0
120	20230802	163500	26343500	416500	416500	416500	416500	0
121	20230802	163400	26343500	416500	416500	416500	416500	0
122	20230802	163300	26343500	416500	416500	416500	416500	3
123	20230802	163200	26343500	416500	416500	416500	416500	0
124	20230802	163100	26343500	416500	416500	416500	416500	0
125	20230802	163000	26343500	416500	416500	416500	416500	0
126	20230802	162900	26343500	416500	416500	416500	416500	0
127	20230802	162800	26343500	416500	416500	416500	416500	0
128	20230802	162700	26343500	416500	416500	416500	416500	0
129	20230802	162600	26343500	416500	416500	416500	416500	0
130	20230802	162500	26343500	416500	416500	416500	416500	0
131	20230802	162400	26343500	416500	416500	416500	416500	0
132	20230802	162300	26343500	416500	416500	416500	416500	0
133	20230802	162200	26343500	416500	416500	416500	416500	0
134	20230802	162100	26343500	416500	416500	416500	416500	0
135	20230802	162000	26343500	416500	416500	416500	416500	0
136	20230802	161900	26343500	416500	416500	416500	416500	0
137	20230802	161800	26343500	416500	416500	416500	416500	0
138	20230802	161700	26343500	416500	416500	416500	416500	0
139	20230802	161600	26343500	416500	416500	416500	416500	0
140	20230802	161500	26343500	416500	416500	416500	416500	0
141	20230802	161400	26343500	416500	416500	416500	416500	0
142	20230802	161300	26343500	416500	416500	416500	416500	0
143	20230802	161200	26343500	416500	416500	416500	416500	0
144	20230802	161100	26343500	416500	416500	416500	416500	0
145	20230802	161000	26343500	416500	416500	416500	416500	0
146	20230802	160900	26343500	416500	416500	416500	416500	0
147	20230802	160800	26343500	416500	416500	416500	416500	0
148	20230802	160700	26343500	416500	416500	416500	416500	0
149	20230802	160600	26343500	416500	416500	416500	416500	0
150	20230802	160500	26343500	416500	416500	416500	416500	0
151	20230802	160400	26343500	416500	416500	416500	416500	0
152	20230802	160300	26343500	416500	416500	416500	416500	3
153	20230802	160200	26343500	416500	416500	416500	416500	0
154	20230802	160100	26343500	416500	416500	416500	416500	0
155	20230802	160000	26343500	416500	416500	416500	416500	0
156	20230802	155900	26343500	416500	416500	416500	416500	0
157	20230802	155800	26343500	416500	416500	416500	416500	0
158	20230802	155700	26343500	416500	416500	416500	416500	0
159	20230802	155600	26343500	416500	416500	416500	416500	0
160	20230802	155500	26343500	416500	416500	416500	416500	0
161	20230802	155400	26343500	416500	416500	416500	416500	0
162	20230802	155300	26343500	416500	416500	416500	416500	0
163	20230802	155200	26343500	416500	416500	416500	416500	0
164	20230802	155100	26343500	416500	416500	416500	416500	0
165	20230802	155000	26343500	416500	416500	416500	416500	0
166	20230802	154900	26343500	416500	416500	416500	416500	0
167	20230802	154800	26343500	416500	416500	416500	416500	0
168	20230802	154700	26343500	416500	416500	416500	416500	0
169	20230802	154600	26343500	416500	416500	416500	416500	0
170	20230802	154500	26343500	416500	416500	416500	416500	0
171	20230802	154400	26343500	416500	416500	416500	416500	0
172	20230802	154300	26343500	416500	416500	416500	416500	0
173	20230802	154200	26343500	416500	416500	416500	416500	0
174	20230802	154100	26343500	416500	416500	416500	416500	0
175	20230802	154000	26343500	416500	416500	416500	416500	0
176	20230802	153900	26343500	416500	416500	416500	416500	0
177	20230802	153800	26343500	416500	416500	416500	416500	0
178	20230802	153700	26343500	416500	416500	416500	416500	0
179	20230802	153600	26343500	416500	416500	416500	416500	0
180	20230802	153500	26343500	416500	416500	416500	416500	0
181	20230802	153400	26343500	416500	416500	416500	416500	0
182	20230802	153300	26343500	416500	416500	416500	416500	3
183	20230802	153200	26343500	416500	416500	416500	416500	0
184	20230802	153100	26343500	416500	416500	416500	416500	0
185	20230802	153000	26343500	416500	416500	416500	416500	0
186	20230802	152900	26343500	416500	416500	416500	416500	0
187	20230802	152800	26343500	416500	416500	416500	416500	0
188	20230802	152700	26343500	416500	416500	416500	416500	0
189	20230802	152600	26343500	416500	416500	416500	416500	0
190	20230802	152500	26343500	416500	416500	416500	416500	0
191	20230802	152400	26343500	416500	416500	416500	416500	0
192	20230802	152300	26343500	416500	416500	416500	416500	0
193	20230802	152200	26343500	416500	416500	416500	416500	0
194	20230802	152100	26343500	416500	416500	416500	416500	0
195	20230802	152000	26343500	416500	416500	416500	416500	0
196	20230802	151900	26343500	416500	416500	416500	416500	3
197	20230802	151800	25094000	416500	416500	416500	416500	0
198	20230802	151700	25094000	416500	416500	416500	416500	0
199	20230802	151600	25094000	416500	416500	416500	416500	0
200	20230802	151500	25094000	416500	416500	416500	416500	0
201	20230802	151400	25094000	416500	416500	416500	416500	0
202	20230802	151300	25094000	416500	416500	416500	416500	0
203	20230802	151200	25094000	416500	416500	416500	416500	0
204	20230802	151100	25094000	416500	416500	416500	416500	0
205	20230802	151000	25094000	416500	416500	416500	416500	0
206	20230802	150900	25094000	416500	416500	416500	416500	0
207	20230802	150800	25094000	416500	416500	416500	416500	0
208	20230802	150700	25094000	416500	416500	416500	416500	0
209	20230802	150600	25094000	416500	416500	416500	416500	0
210	20230802	150500	25094000	416500	416500	416500	416500	0
211	20230802	150400	25094000	416500	416500	416500	416500	0
212	20230802	150300	25094000	416500	416500	416500	416500	0
213	20230802	150200	25094000	416500	416500	416500	416500	0
214	20230802	150100	25094000	416500	416500	416500	416500	0
215	20230802	150000	25094000	416500	416500	416500	416500	0
216	20230802	145900	25094000	416500	416500	416500	416500	0
217	20230802	145800	25094000	416500	416500	416500	416500	0
218	20230802	145700	25094000	416500	416500	416500	416500	0
219	20230802	145600	25094000	416500	416500	416500	416500	0
220	20230802	145500	25094000	416500	416500	416500	416500	0
221	20230802	145400	25094000	416500	416500	416500	416500	0
222	20230802	145300	25094000	416500	416500	416500	416500	0
223	20230802	145200	25094000	416500	416500	416500	416500	0
224	20230802	145100	25094000	416500	416500	416500	416500	0
225	20230802	145000	25094000	416500	416500	416500	416500	0
226	20230802	144900	25094000	416500	416500	416500	416500	0
227	20230802	144800	25094000	416500	416500	416500	416500	0
228	20230802	144700	25094000	416500	416500	416500	416500	0
229	20230802	144600	25094000	416500	416500	416500	416500	0
230	20230802	144500	25094000	416500	416500	416500	416500	2
231	20230802	144400	24261000	416500	416500	416500	416500	0
232	20230802	144300	24261000	416500	416500	416500	416500	0
233	20230802	144200	24261000	416500	416500	416500	416500	0
234	20230802	144100	24261000	416500	416500	416500	416500	2
235	20230802	144000	23428000	417000	417000	417000	417000	0
236	20230802	143900	23428000	417000	417000	417000	417000	0
237	20230802	143800	23428000	417000	417000	417000	417000	0
238	20230802	143700	23428000	417000	417000	417000	417000	0
239	20230802	143600	23428000	417000	417000	417000	417000	0
240	20230802	143500	23428000	417000	417000	417000	417000	0
241	20230802	143400	23428000	417000	417000	417000	417000	0
242	20230802	143300	23428000	417000	417000	417000	417000	0
243	20230802	143200	23428000	417000	417000	417000	417000	0
244	20230802	143100	23428000	417000	417000	417000	417000	0
245	20230802	143000	23428000	417000	417000	417000	417000	1
246	20230802	142900	23011000	417000	417000	417000	417000	0
247	20230802	142800	23011000	417000	417000	417000	417000	0
248	20230802	142700	23011000	417000	417000	417000	417000	0
249	20230802	142600	23011000	417000	417000	417000	417000	0
250	20230802	142500	23011000	417000	417000	417000	417000	0
251	20230802	142400	23011000	417000	417000	417000	417000	0
252	20230802	142300	23011000	417000	417000	417000	417000	0
253	20230802	142200	23011000	417000	417000	417000	417000	0
254	20230802	142100	23011000	417000	417000	417000	417000	0
255	20230802	142000	23011000	417000	417000	417000	417000	0
256	20230802	141900	23011000	417000	417000	417000	417000	0
257	20230802	141800	23011000	417000	417000	417000	417000	0
258	20230802	141700	23011000	417000	417000	417000	417000	1
259	20230802	141600	22594000	417000	417000	417000	417000	0
260	20230802	141500	22594000	417000	417000	417000	417000	0
261	20230802	141400	22594000	417000	417000	417000	417000	0
262	20230802	141300	22594000	417000	417000	417000	417000	0
263	20230802	141200	22594000	417000	417000	417000	417000	0
264	20230802	141100	22594000	417000	417000	417000	417000	0
265	20230802	141000	22594000	417000	417000	417000	417000	0
266	20230802	140900	22594000	417000	417000	417000	417000	0
267	20230802	140800	22594000	417000	417000	417000	417000	0
268	20230802	140700	22594000	417000	417000	417000	417000	0
269	20230802	140600	22594000	417000	417000	417000	417000	0
270	20230802	140500	22594000	417000	417000	417000	417000	0
271	20230802	140400	22594000	417000	417000	417000	417000	0
272	20230802	140300	22594000	417000	417000	417000	417000	0
273	20230802	140200	22594000	417000	417000	417000	417000	0
274	20230802	140100	22594000	417000	417000	417000	417000	0
275	20230802	140000	22594000	417000	417000	417000	417000	0
276	20230802	135900	22594000	417000	417000	417000	417000	0
277	20230802	135800	22594000	417000	417000	417000	417000	1
278	20230802	135700	22177000	417000	417000	417000	417000	0
279	20230802	135600	22177000	417000	417000	417000	417000	0
280	20230802	135500	22177000	417000	417000	417000	417000	0
281	20230802	135400	22177000	417000	417000	417000	417000	1
282	20230802	135300	21760000	418000	418000	418000	418000	0
283	20230802	135200	21760000	418000	418000	418000	418000	0
284	20230802	135100	21760000	418000	418000	418000	418000	0
285	20230802	135000	21760000	418000	418000	418000	418000	0
286	20230802	134900	21760000	418000	418000	418000	418000	0
287	20230802	134800	21760000	418000	418000	418000	418000	0
288	20230802	134700	21760000	418000	418000	418000	418000	0
289	20230802	134600	21760000	418000	418000	418000	418000	0
290	20230802	134500	21760000	418000	418000	418000	418000	0
291	20230802	134400	21760000	418000	418000	418000	418000	0
292	20230802	134300	21760000	418000	418000	418000	418000	0
293	20230802	134200	21760000	418000	418000	418000	418000	0
294	20230802	134100	21760000	418000	418000	418000	418000	0
295	20230802	134000	21760000	418000	418000	418000	418000	0
296	20230802	133900	21760000	418000	418000	418000	418000	0
297	20230802	133800	21760000	418000	418000	418000	418000	0
298	20230802	133700	21760000	418000	418000	418000	418000	0
299	20230802	133600	21760000	418000	418000	418000	418000	0
300	20230802	133500	21760000	418000	418000	418000	418000	0
301	20230802	133400	21760000	418000	418000	418000	418000	0
302	20230802	133300	21760000	418000	418000	418000	418000	0
303	20230802	133200	21760000	418000	418000	418000	418000	0
304	20230802	133100	21760000	418000	418000	418000	418000	0
305	20230802	133000	21760000	418000	418000	418000	418000	1
306	20230802	132900	21342000	418000	418000	418000	418000	0
307	20230802	132800	21342000	418000	418000	418000	418000	0
308	20230802	132700	21342000	418000	418000	418000	418000	0
309	20230802	132600	21342000	418000	418000	418000	418000	0
310	20230802	132500	21342000	418000	418000	418000	418000	0
311	20230802	132400	21342000	418000	418000	418000	418000	0
312	20230802	132300	21342000	418000	418000	418000	418000	0
313	20230802	132200	21342000	418000	418000	418000	418000	0
314	20230802	132100	21342000	418000	418000	418000	418000	0
315	20230802	132000	21342000	418000	418000	418000	418000	0
316	20230802	131900	21342000	418000	418000	418000	418000	0
317	20230802	131800	21342000	418000	418000	418000	418000	0
318	20230802	131700	21342000	418000	418000	418000	418000	0
319	20230802	131600	21342000	418000	418000	418000	418000	0
320	20230802	131500	21342000	418000	418000	418000	418000	0
321	20230802	131400	21342000	418000	418000	418000	418000	0
322	20230802	131300	21342000	418000	418000	418000	418000	0
323	20230802	131200	21342000	418000	418000	418000	418000	0
324	20230802	131100	21342000	418000	418000	418000	418000	0
325	20230802	131000	21342000	418000	418000	418000	418000	0
326	20230802	130900	21342000	418000	418000	418000	418000	0
327	20230802	130800	21342000	418000	418000	418000	418000	0
328	20230802	130700	21342000	418000	418000	418000	418000	0
329	20230802	130600	21342000	418000	418000	418000	418000	0
330	20230802	130500	21342000	418000	418000	418000	418000	0
331	20230802	130400	21342000	418000	418000	418000	418000	0
332	20230802	130300	21342000	418000	418000	418000	418000	0
333	20230802	130200	21342000	418000	418000	418000	418000	0
334	20230802	130100	21342000	418000	418000	418000	418000	0
335	20230802	130000	21342000	418000	418000	418000	418000	0
336	20230802	125900	21342000	418000	418000	418000	418000	0
337	20230802	125800	21342000	418000	418000	418000	418000	0
338	20230802	125700	21342000	418000	418000	418000	418000	0
339	20230802	125600	21342000	418000	418000	418000	418000	0
340	20230802	125500	21342000	418000	418000	418000	418000	0
341	20230802	125400	21342000	418000	418000	418000	418000	0
342	20230802	125300	21342000	418000	418000	418000	418000	0
343	20230802	125200	21342000	418000	418000	418000	418000	0
344	20230802	125100	21342000	418000	418000	418000	418000	0
345	20230802	125000	21342000	418000	418000	418000	418000	0
346	20230802	124900	21342000	418000	418000	418000	418000	0
347	20230802	124800	21342000	418000	418000	418000	418000	0
348	20230802	124700	21342000	418000	418000	418000	418000	0
349	20230802	124600	21342000	418000	418000	418000	418000	0
350	20230802	124500	21342000	418000	418000	418000	418000	0
351	20230802	124400	21342000	418000	418000	418000	418000	0
352	20230802	124300	21342000	418000	418000	418000	418000	0
353	20230802	124200	21342000	418000	418000	418000	418000	0
354	20230802	124100	21342000	418000	418000	418000	418000	0
355	20230802	124000	21342000	418000	418000	418000	418000	0
356	20230802	123900	21342000	418000	418000	418000	418000	0
357	20230802	123800	21342000	418000	418000	418000	418000	0
358	20230802	123700	21342000	418000	418000	418000	418000	0
359	20230802	123600	21342000	418000	418000	418000	418000	0
360	20230802	123500	21342000	418000	418000	418000	418000	0
361	20230802	123400	21342000	418000	418000	418000	418000	0
362	20230802	123300	21342000	418000	418000	418000	418000	0
363	20230802	123200	21342000	418000	418000	418000	418000	0
364	20230802	123100	21342000	418000	418000	418000	418000	0
365	20230802	123000	21342000	418000	418000	418000	418000	0
366	20230802	122900	21342000	418000	418000	418000	418000	0
367	20230802	122800	21342000	418000	418000	418000	418000	0
368	20230802	122700	21342000	418000	418000	418000	418000	0
369	20230802	122600	21342000	418000	418000	418000	418000	0
370	20230802	122500	21342000	418000	418000	418000	418000	0
371	20230802	122400	21342000	418000	418000	418000	418000	0
372	20230802	122300	21342000	418000	418000	418000	418000	0
373	20230802	122200	21342000	418000	418000	418000	418000	0
374	20230802	122100	21342000	418000	418000	418000	418000	0
375	20230802	122000	21342000	418000	418000	418000	418000	0
376	20230802	121900	21342000	418000	418000	418000	418000	0
377	20230802	121800	21342000	418000	418000	418000	418000	0
378	20230802	121700	21342000	418000	418000	418000	418000	0
379	20230802	121600	21342000	418000	418000	418000	418000	0
380	20230802	121500	21342000	418000	418000	418000	418000	0
381	20230802	121400	21342000	418000	418000	418000	418000	0
382	20230802	121300	21342000	418000	418000	418000	418000	0
383	20230802	121200	21342000	418000	418000	418000	418000	0
384	20230802	121100	21342000	418000	418000	418000	418000	0
385	20230802	121000	21342000	418000	418000	418000	418000	0
386	20230802	120900	21342000	418000	418000	418000	418000	0
387	20230802	120800	21342000	418000	418000	418000	418000	0
388	20230802	120700	21342000	418000	418000	418000	418000	0
389	20230802	120600	21342000	418000	418000	418000	418000	0
390	20230802	120500	21342000	418000	418000	418000	418000	0
391	20230802	120400	21342000	418000	418000	418000	418000	0
392	20230802	120300	21342000	418000	418000	418000	418000	0
393	20230802	120200	21342000	418000	418000	418000	418000	0
394	20230802	120100	21342000	418000	419500	419500	418000	21
395	20230802	120000	12561000	418000	418000	418000	418000	0
396	20230802	115900	12561000	418000	418000	418000	418000	0
397	20230802	115800	12561000	418000	418000	418000	418000	0
398	20230802	115700	12561000	418000	418000	418000	418000	0
399	20230802	115600	12561000	418000	418000	418000	418000	0
400	20230802	115500	12561000	418000	418000	418000	418000	0
401	20230802	115400	12561000	418000	418000	418000	418000	0
402	20230802	115300	12561000	418000	418000	418000	418000	0
403	20230802	115200	12561000	418000	418000	418000	418000	0
404	20230802	115100	12561000	418000	418000	418000	418000	0
405	20230802	115000	12561000	418000	418000	418000	418000	0
406	20230802	114900	12561000	418000	419000	419000	418000	22
407	20230802	114800	3358000	419000	419000	419000	419000	0
408	20230802	114700	3358000	419000	419000	419000	419000	0
409	20230802	114600	3358000	419000	419000	419000	419000	0
410	20230802	114500	3358000	419000	419000	419000	419000	0
411	20230802	114400	3358000	419000	419000	419000	419000	0
412	20230802	114300	3358000	419000	419000	419000	419000	0
413	20230802	114200	3358000	419000	419000	419000	419000	0
414	20230802	114100	3358000	419000	419000	419000	419000	0
415	20230802	114000	3358000	419000	419000	419000	419000	0
416	20230802	113900	3358000	419000	419000	419000	419000	0
417	20230802	113800	3358000	419000	419000	419000	419000	0
418	20230802	113700	3358000	419000	419000	419000	419000	0
419	20230802	113600	3358000	419000	419000	419000	419000	0
420	20230802	113500	3358000	419000	419000	419000	419000	0
421	20230802	113400	3358000	419000	419000	419000	419000	0
422	20230802	113300	3358000	419000	419000	419000	419000	0
423	20230802	113200	3358000	419000	419000	419000	419000	0
424	20230802	113100	3358000	419000	419000	419000	419000	0
425	20230802	113000	3358000	419000	419000	419000	419000	0
426	20230802	112900	3358000	419000	419000	419000	419000	0
427	20230802	112800	3358000	419000	419000	419000	419000	0
428	20230802	112700	3358000	419000	419000	419000	419000	0
429	20230802	112600	3358000	419000	419000	419000	419000	0
430	20230802	112500	3358000	419000	419000	419000	419000	0
431	20230802	112400	3358000	419000	419000	419000	419000	0
432	20230802	112300	3358000	419000	419000	419000	419000	0
433	20230802	112200	3358000	419000	419000	419000	419000	0
434	20230802	112100	3358000	419000	419000	419000	419000	0
435	20230802	112000	3358000	419000	419000	419000	419000	0
436	20230802	111900	3358000	419000	419000	419000	419000	0
437	20230802	111800	3358000	419000	419000	419000	419000	0
438	20230802	111700	3358000	419000	419000	419000	419000	0
439	20230802	111600	3358000	419000	419000	419000	419000	0
440	20230802	111500	3358000	419000	419000	419000	419000	0
441	20230802	111400	3358000	419000	419000	419000	419000	0
442	20230802	111300	3358000	419000	419000	419000	419000	0
443	20230802	111200	3358000	419000	419000	419000	419000	0
444	20230802	111100	3358000	419000	419000	419000	419000	0
445	20230802	111000	3358000	419000	419000	419000	419000	0
446	20230802	110900	3358000	419000	419000	419000	419000	0
447	20230802	110800	3358000	419000	419000	419000	419000	0
448	20230802	110700	3358000	419000	419000	419000	419000	0
449	20230802	110600	3358000	419000	419000	419000	419000	0
450	20230802	110500	3358000	419000	419000	419000	419000	0
451	20230802	110400	3358000	419000	419000	419000	419000	0
452	20230802	110300	3358000	419000	419000	419000	419000	0
453	20230802	110200	3358000	419000	419000	419000	419000	0
454	20230802	110100	3358000	419000	419000	419000	419000	0
455	20230802	110000	3358000	419000	419000	419000	419000	0
456	20230802	105900	3358000	419000	419000	419000	419000	0
457	20230802	105800	3358000	419000	419000	419000	419000	1
458	20230802	105700	2939000	419000	419000	419000	419000	1
459	20230802	105600	2520000	419000	419000	419000	419000	0
460	20230802	105500	2520000	419000	419000	419000	419000	1
461	20230802	105400	2101000	421000	421000	421000	421000	0
462	20230802	105300	2101000	421000	421000	421000	421000	0
463	20230802	105200	2101000	421000	421000	421000	421000	1
464	20230802	105100	1680000	421500	421500	421500	421500	0
465	20230802	105000	1680000	421500	421500	421500	421500	0
466	20230802	104900	1680000	421500	421500	421500	421500	0
467	20230802	104800	1680000	421500	421500	421500	421500	0
468	20230802	104700	1680000	421500	421500	421500	421500	0
469	20230802	104600	1680000	421500	421500	421500	421500	0
470	20230802	104500	1680000	421500	421500	421500	421500	0
471	20230802	104400	1680000	421500	421500	421500	421500	0
472	20230802	104300	1680000	421500	421500	421500	421500	0
473	20230802	104200	1680000	421500	421500	421500	421500	0
474	20230802	104100	1680000	421500	421500	421500	421500	0
475	20230802	104000	1680000	421500	421500	421500	421500	0
476	20230802	103900	1680000	421500	421500	421500	421500	0
477	20230802	103800	1680000	421500	421500	421500	421500	0
478	20230802	103700	1680000	421500	421500	421500	421500	0
479	20230802	103600	1680000	421500	421500	421500	421500	0
480	20230802	103500	1680000	421500	421500	421500	421500	0
481	20230802	103400	1680000	421500	421500	421500	421500	0
482	20230802	103300	1680000	421500	421500	421500	421500	0
483	20230802	103200	1680000	421500	421500	421500	421500	0
484	20230802	103100	1680000	421500	421500	421500	421500	0
485	20230802	103000	1680000	421500	421500	421500	421500	0
486	20230802	102900	1680000	421500	421500	421500	421500	0
487	20230802	102800	1680000	421500	421500	421500	421500	0
488	20230802	102700	1680000	421500	421500	421500	421500	0
489	20230802	102600	1680000	421500	421500	421500	421500	0
490	20230802	102500	1680000	421500	421500	421500	421500	0
491	20230802	102400	1680000	421500	421500	421500	421500	0
492	20230802	102300	1680000	421500	421500	421500	421500	0
493	20230802	102200	1680000	421500	421500	421500	421500	0
494	20230802	102100	1680000	421500	421500	421500	421500	0
495	20230802	102000	1680000	421500	421500	421500	421500	0
496	20230802	101900	1680000	421500	421500	421500	421500	0
497	20230802	101800	1680000	421500	421500	421500	421500	0
498	20230802	101700	1680000	421500	421500	421500	421500	0
499	20230802	101600	1680000	421500	421500	421500	421500	1
500	20230802	101500	1258500	419000	419000	419000	419000	0
501	20230802	101400	1258500	419000	419000	419000	419000	0
502	20230802	101300	1258500	419000	419000	419000	419000	0
503	20230802	101200	1258500	419000	419000	419000	419000	0
504	20230802	101100	1258500	419000	419000	419000	419000	0
505	20230802	101000	1258500	419000	419000	419000	419000	0
506	20230802	100900	1258500	419000	419000	419000	419000	0
507	20230802	100800	1258500	419000	419000	419000	419000	0
508	20230802	100700	1258500	419000	419000	419000	419000	0
509	20230802	100600	1258500	419000	419000	419000	419000	0
510	20230802	100500	1258500	419000	419000	419000	419000	0
511	20230802	100400	1258500	419000	419000	419000	419000	0
512	20230802	100300	1258500	419000	419000	419000	419000	0
513	20230802	100200	1258500	419000	419000	419000	419000	0
514	20230802	100100	1258500	419000	419000	419000	419000	0
515	20230802	100000	1258500	419000	419000	419000	419000	0
516	20230802	095900	1258500	419000	419000	419000	419000	0
517	20230802	095800	1258500	419000	419000	419000	419000	0
518	20230802	095700	1258500	419000	419000	419000	419000	0
519	20230802	095600	1258500	419000	419000	419000	419000	0
520	20230802	095500	1258500	419000	419000	419000	419000	0
521	20230802	095400	1258500	419000	419000	419000	419000	0
522	20230802	095300	1258500	419000	419000	419000	419000	0
523	20230802	095200	1258500	419000	419000	419000	419000	0
524	20230802	095100	1258500	419000	419000	419000	419000	0
525	20230802	095000	1258500	419000	419000	419000	419000	0
526	20230802	094900	1258500	419000	419000	419000	419000	0
527	20230802	094800	1258500	419000	419000	419000	419000	0
528	20230802	094700	1258500	419000	419000	419000	419000	0
529	20230802	094600	1258500	419000	419000	419000	419000	0
530	20230802	094500	1258500	419000	419000	419000	419000	2
531	20230802	094400	420500	420500	420500	420500	420500	0
532	20230802	094300	420500	420500	420500	420500	420500	0
533	20230802	094200	420500	420500	420500	420500	420500	0
534	20230802	094100	420500	420500	420500	420500	420500	0
535	20230802	094000	420500	420500	420500	420500	420500	0
536	20230802	093900	420500	420500	420500	420500	420500	0
537	20230802	093800	420500	420500	420500	420500	420500	0
538	20230802	093700	420500	420500	420500	420500	420500	0
539	20230802	093600	420500	420500	420500	420500	420500	0
540	20230802	093500	420500	420500	420500	420500	420500	0
541	20230802	093400	420500	420500	420500	420500	420500	0
542	20230802	093300	420500	420500	420500	420500	420500	0
543	20230802	093200	420500	420500	420500	420500	420500	0
544	20230802	093100	420500	420500	420500	420500	420500	0
545	20230802	093000	420500	420500	420500	420500	420500	0
546	20230802	092900	420500	420500	420500	420500	420500	0
547	20230802	092800	420500	420500	420500	420500	420500	0
548	20230802	092700	420500	420500	420500	420500	420500	0
549	20230802	092600	420500	420500	420500	420500	420500	0
550	20230802	092500	420500	420500	420500	420500	420500	0
551	20230802	092400	420500	420500	420500	420500	420500	0
552	20230802	092300	420500	420500	420500	420500	420500	0
553	20230802	092200	420500	420500	420500	420500	420500	0
554	20230802	092100	420500	420500	420500	420500	420500	0
555	20230802	092000	420500	420500	420500	420500	420500	0
556	20230802	091900	420500	420500	420500	420500	420500	0
557	20230802	091800	420500	420500	420500	420500	420500	0
558	20230802	091700	420500	420500	420500	420500	420500	0
559	20230802	091600	420500	420500	420500	420500	420500	0
560	20230802	091500	420500	420500	420500	420500	420500	0
561	20230802	091400	420500	420500	420500	420500	420500	0
562	20230802	091300	420500	420500	420500	420500	420500	0
563	20230802	091200	420500	420500	420500	420500	420500	0
564	20230802	091100	420500	420500	420500	420500	420500	0
565	20230802	091000	420500	420500	420500	420500	420500	0
566	20230802	090900	420500	420500	420500	420500	420500	0
567	20230802	090800	420500	420500	420500	420500	420500	0
568	20230802	090700	420500	420500	420500	420500	420500	0
569	20230802	090600	420500	420500	420500	420500	420500	0
570	20230802	090500	420500	420500	420500	420500	420500	0
571	20230802	090400	420500	420500	420500	420500	420500	0
572	20230802	090300	420500	420500	420500	420500	420500	0
573	20230802	090200	420500	420500	420500	420500	420500	0
574	20230802	090100	420500	420500	420500	420500	420500	0
575	20230802	090000	420500	420500	420500	420500	420500	1