KissMeData/001460/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	183300	17942000	410000	410000	410000	410000	1
3	20230821	183200	17942000	410000	410000	410000	410000	0
4	20230821	183100	17942000	410000	410000	410000	410000	0
5	20230821	183000	17942000	410000	410000	410000	410000	0
6	20230821	182900	17942000	410000	410000	410000	410000	0
7	20230821	182800	17942000	410000	410000	410000	410000	0
8	20230821	182700	17942000	410000	410000	410000	410000	0
9	20230821	182600	17942000	410000	410000	410000	410000	0
10	20230821	182500	17942000	410000	410000	410000	410000	0
11	20230821	182400	17942000	410000	410000	410000	410000	0
12	20230821	182300	17942000	410000	410000	410000	410000	0
13	20230821	182200	17942000	410000	410000	410000	410000	0
14	20230821	182100	17942000	410000	410000	410000	410000	0
15	20230821	182000	17942000	410000	410000	410000	410000	0
16	20230821	181900	17942000	410000	410000	410000	410000	0
17	20230821	181800	17942000	410000	410000	410000	410000	0
18	20230821	181700	17942000	410000	410000	410000	410000	0
19	20230821	181600	17942000	410000	410000	410000	410000	0
20	20230821	181500	17942000	410000	410000	410000	410000	0
21	20230821	181400	17942000	410000	410000	410000	410000	0
22	20230821	181300	17942000	410000	410000	410000	410000	0
23	20230821	181200	17942000	410000	410000	410000	410000	0
24	20230821	181100	17942000	410000	410000	410000	410000	0
25	20230821	181000	17942000	410000	410000	410000	410000	0
26	20230821	180900	17942000	410000	410000	410000	410000	0
27	20230821	180800	17942000	410000	410000	410000	410000	0
28	20230821	180700	17942000	410000	410000	410000	410000	0
29	20230821	180600	17942000	410000	410000	410000	410000	0
30	20230821	180500	17942000	410000	410000	410000	410000	0
31	20230821	180400	17942000	410000	410000	410000	410000	0
32	20230821	180300	17942000	410000	410000	410000	410000	1
33	20230821	180200	17942000	410000	410000	410000	410000	0
34	20230821	180100	17942000	410000	410000	410000	410000	0
35	20230821	180000	17942000	410000	410000	410000	410000	0
36	20230821	175900	17942000	410000	410000	410000	410000	0
37	20230821	175800	17942000	410000	410000	410000	410000	0
38	20230821	175700	17942000	410000	410000	410000	410000	0
39	20230821	175600	17942000	410000	410000	410000	410000	0
40	20230821	175500	17942000	410000	410000	410000	410000	0
41	20230821	175400	17942000	410000	410000	410000	410000	0
42	20230821	175300	17942000	410000	410000	410000	410000	0
43	20230821	175200	17942000	410000	410000	410000	410000	0
44	20230821	175100	17942000	410000	410000	410000	410000	0
45	20230821	175000	17942000	410000	410000	410000	410000	0
46	20230821	174900	17942000	410000	410000	410000	410000	0
47	20230821	174800	17942000	410000	410000	410000	410000	0
48	20230821	174700	17942000	410000	410000	410000	410000	0
49	20230821	174600	17942000	410000	410000	410000	410000	0
50	20230821	174500	17942000	410000	410000	410000	410000	0
51	20230821	174400	17942000	410000	410000	410000	410000	0
52	20230821	174300	17942000	410000	410000	410000	410000	0
53	20230821	174200	17942000	410000	410000	410000	410000	0
54	20230821	174100	17942000	410000	410000	410000	410000	0
55	20230821	174000	17942000	410000	410000	410000	410000	0
56	20230821	173900	17942000	410000	410000	410000	410000	0
57	20230821	173800	17942000	410000	410000	410000	410000	0
58	20230821	173700	17942000	410000	410000	410000	410000	0
59	20230821	173600	17942000	410000	410000	410000	410000	0
60	20230821	173500	17942000	410000	410000	410000	410000	0
61	20230821	173400	17942000	410000	410000	410000	410000	0
62	20230821	173300	17942000	410000	410000	410000	410000	1
63	20230821	173200	17942000	410000	410000	410000	410000	0
64	20230821	173100	17942000	410000	410000	410000	410000	0
65	20230821	173000	17942000	410000	410000	410000	410000	0
66	20230821	172900	17942000	410000	410000	410000	410000	0
67	20230821	172800	17942000	410000	410000	410000	410000	0
68	20230821	172700	17942000	410000	410000	410000	410000	0
69	20230821	172600	17942000	410000	410000	410000	410000	0
70	20230821	172500	17942000	410000	410000	410000	410000	0
71	20230821	172400	17942000	410000	410000	410000	410000	0
72	20230821	172300	17942000	410000	410000	410000	410000	0
73	20230821	172200	17942000	410000	410000	410000	410000	0
74	20230821	172100	17942000	410000	410000	410000	410000	0
75	20230821	172000	17942000	410000	410000	410000	410000	0
76	20230821	171900	17942000	410000	410000	410000	410000	0
77	20230821	171800	17942000	410000	410000	410000	410000	0
78	20230821	171700	17942000	410000	410000	410000	410000	0
79	20230821	171600	17942000	410000	410000	410000	410000	0
80	20230821	171500	17942000	410000	410000	410000	410000	0
81	20230821	171400	17942000	410000	410000	410000	410000	0
82	20230821	171300	17942000	410000	410000	410000	410000	0
83	20230821	171200	17942000	410000	410000	410000	410000	0
84	20230821	171100	17942000	410000	410000	410000	410000	0
85	20230821	171000	17942000	410000	410000	410000	410000	0
86	20230821	170900	17942000	410000	410000	410000	410000	0
87	20230821	170800	17942000	410000	410000	410000	410000	0
88	20230821	170700	17942000	410000	410000	410000	410000	0
89	20230821	170600	17942000	410000	410000	410000	410000	0
90	20230821	170500	17942000	410000	410000	410000	410000	0
91	20230821	170400	17942000	410000	410000	410000	410000	0
92	20230821	170300	17942000	410000	410000	410000	410000	1
93	20230821	170200	17942000	410000	410000	410000	410000	0
94	20230821	170100	17942000	410000	410000	410000	410000	0
95	20230821	170000	17942000	410000	410000	410000	410000	0
96	20230821	165900	17942000	410000	410000	410000	410000	0
97	20230821	165800	17942000	410000	410000	410000	410000	0
98	20230821	165700	17942000	410000	410000	410000	410000	0
99	20230821	165600	17942000	410000	410000	410000	410000	0
100	20230821	165500	17942000	410000	410000	410000	410000	0
101	20230821	165400	17942000	410000	410000	410000	410000	0
102	20230821	165300	17942000	410000	410000	410000	410000	0
103	20230821	165200	17942000	410000	410000	410000	410000	0
104	20230821	165100	17942000	410000	410000	410000	410000	0
105	20230821	165000	17942000	410000	410000	410000	410000	0
106	20230821	164900	17942000	410000	410000	410000	410000	0
107	20230821	164800	17942000	410000	410000	410000	410000	0
108	20230821	164700	17942000	410000	410000	410000	410000	0
109	20230821	164600	17942000	410000	410000	410000	410000	0
110	20230821	164500	17942000	410000	410000	410000	410000	0
111	20230821	164400	17942000	410000	410000	410000	410000	0
112	20230821	164300	17942000	410000	410000	410000	410000	0
113	20230821	164200	17942000	410000	410000	410000	410000	0
114	20230821	164100	17942000	410000	410000	410000	410000	0
115	20230821	164000	17942000	410000	410000	410000	410000	0
116	20230821	163900	17942000	410000	410000	410000	410000	0
117	20230821	163800	17942000	410000	410000	410000	410000	0
118	20230821	163700	17942000	410000	410000	410000	410000	0
119	20230821	163600	17942000	410000	410000	410000	410000	0
120	20230821	163500	17942000	410000	410000	410000	410000	0
121	20230821	163400	17942000	410000	410000	410000	410000	0
122	20230821	163300	17942000	410000	410000	410000	410000	1
123	20230821	163200	17942000	410000	410000	410000	410000	0
124	20230821	163100	17942000	410000	410000	410000	410000	0
125	20230821	163000	17942000	410000	410000	410000	410000	0
126	20230821	162900	17942000	410000	410000	410000	410000	0
127	20230821	162800	17942000	410000	410000	410000	410000	0
128	20230821	162700	17942000	410000	410000	410000	410000	0
129	20230821	162600	17942000	410000	410000	410000	410000	0
130	20230821	162500	17942000	410000	410000	410000	410000	0
131	20230821	162400	17942000	410000	410000	410000	410000	0
132	20230821	162300	17942000	410000	410000	410000	410000	0
133	20230821	162200	17942000	410000	410000	410000	410000	0
134	20230821	162100	17942000	410000	410000	410000	410000	0
135	20230821	162000	17942000	410000	410000	410000	410000	0
136	20230821	161900	17942000	410000	410000	410000	410000	0
137	20230821	161800	17942000	410000	410000	410000	410000	0
138	20230821	161700	17942000	410000	410000	410000	410000	0
139	20230821	161600	17942000	410000	410000	410000	410000	0
140	20230821	161500	17942000	410000	410000	410000	410000	0
141	20230821	161400	17942000	410000	410000	410000	410000	0
142	20230821	161300	17942000	410000	410000	410000	410000	0
143	20230821	161200	17942000	410000	410000	410000	410000	0
144	20230821	161100	17942000	410000	410000	410000	410000	0
145	20230821	161000	17942000	410000	410000	410000	410000	0
146	20230821	160900	17942000	410000	410000	410000	410000	0
147	20230821	160800	17942000	410000	410000	410000	410000	0
148	20230821	160700	17942000	410000	410000	410000	410000	0
149	20230821	160600	17942000	410000	410000	410000	410000	0
150	20230821	160500	17942000	410000	410000	410000	410000	0
151	20230821	160400	17942000	410000	410000	410000	410000	0
152	20230821	160300	17942000	410000	410000	410000	410000	1
153	20230821	160200	17942000	410000	410000	410000	410000	0
154	20230821	160100	17942000	410000	410000	410000	410000	0
155	20230821	160000	17942000	410000	410000	410000	410000	0
156	20230821	155900	17942000	410000	410000	410000	410000	0
157	20230821	155800	17942000	410000	410000	410000	410000	0
158	20230821	155700	17942000	410000	410000	410000	410000	0
159	20230821	155600	17942000	410000	410000	410000	410000	0
160	20230821	155500	17942000	410000	410000	410000	410000	0
161	20230821	155400	17942000	410000	410000	410000	410000	0
162	20230821	155300	17942000	410000	410000	410000	410000	0
163	20230821	155200	17942000	410000	410000	410000	410000	0
164	20230821	155100	17942000	410000	410000	410000	410000	0
165	20230821	155000	17942000	410000	410000	410000	410000	0
166	20230821	154900	17942000	410000	410000	410000	410000	0
167	20230821	154800	17942000	410000	410000	410000	410000	0
168	20230821	154700	17942000	410000	410000	410000	410000	0
169	20230821	154600	17942000	410000	410000	410000	410000	0
170	20230821	154500	17942000	410000	410000	410000	410000	0
171	20230821	154400	17942000	410000	410000	410000	410000	0
172	20230821	154300	17942000	410000	410000	410000	410000	0
173	20230821	154200	17942000	410000	410000	410000	410000	0
174	20230821	154100	17942000	410000	410000	410000	410000	0
175	20230821	154000	17942000	410000	410000	410000	410000	0
176	20230821	153900	17942000	410000	410000	410000	410000	0
177	20230821	153800	17942000	410000	410000	410000	410000	0
178	20230821	153700	17942000	410000	410000	410000	410000	0
179	20230821	153600	17942000	410000	410000	410000	410000	0
180	20230821	153500	17942000	410000	410000	410000	410000	0
181	20230821	153400	17942000	410000	410000	410000	410000	0
182	20230821	153300	17942000	410000	410000	410000	410000	1
183	20230821	153200	17942000	410000	410000	410000	410000	0
184	20230821	153100	17942000	410000	410000	410000	410000	0
185	20230821	153000	17942000	410000	410000	410000	410000	1
186	20230821	152900	17532000	404500	404500	404500	404500	0
187	20230821	152800	17532000	404500	404500	404500	404500	0
188	20230821	152700	17532000	404500	404500	404500	404500	0
189	20230821	152600	17532000	404500	404500	404500	404500	0
190	20230821	152500	17532000	404500	404500	404500	404500	0
191	20230821	152400	17532000	404500	404500	404500	404500	0
192	20230821	152300	17532000	404500	404500	404500	404500	0
193	20230821	152200	17532000	404500	404500	404500	404500	0
194	20230821	152100	17532000	404500	404500	404500	404500	0
195	20230821	152000	17532000	404500	404500	404500	404500	0
196	20230821	151900	17532000	404500	404500	404500	404500	0
197	20230821	151800	17532000	404500	404500	404500	404500	0
198	20230821	151700	17532000	404500	404500	404500	404500	0
199	20230821	151600	17532000	404500	404500	404500	404500	0
200	20230821	151500	17532000	404500	404500	404500	404500	0
201	20230821	151400	17532000	404500	404500	404500	404500	0
202	20230821	151300	17532000	404500	404500	404500	404500	0
203	20230821	151200	17532000	404500	404500	404500	404500	0
204	20230821	151100	17532000	404500	404500	404500	404500	0
205	20230821	151000	17532000	404500	404500	404500	404500	1
206	20230821	150900	17127500	404500	404500	404500	404500	0
207	20230821	150800	17127500	404500	404500	404500	404500	0
208	20230821	150700	17127500	404500	404500	404500	404500	1
209	20230821	150600	16723000	407000	407000	407000	407000	0
210	20230821	150500	16723000	407000	407000	407000	407000	1
211	20230821	150400	16316000	409500	409500	409500	409500	0
212	20230821	150300	16316000	409500	409500	409500	409500	0
213	20230821	150200	16316000	409500	409500	409500	409500	0
214	20230821	150100	16316000	409500	409500	409500	409500	0
215	20230821	150000	16316000	409500	409500	409500	409500	1
216	20230821	145900	15906500	409500	409500	409500	409500	1
217	20230821	145800	15497000	409500	409500	409500	409500	0
218	20230821	145700	15497000	409500	409500	409500	409500	0
219	20230821	145600	15497000	409500	409500	409500	409500	0
220	20230821	145500	15497000	409500	409500	409500	409500	0
221	20230821	145400	15497000	409500	409500	409500	409500	0
222	20230821	145300	15497000	409500	409500	409500	409500	0
223	20230821	145200	15497000	409500	409500	409500	409500	0
224	20230821	145100	15497000	409500	409500	409500	409500	0
225	20230821	145000	15497000	409500	409500	409500	409500	0
226	20230821	144900	15497000	409500	409500	409500	409500	0
227	20230821	144800	15497000	409500	409500	409500	409500	0
228	20230821	144700	15497000	409500	409500	409500	409500	0
229	20230821	144600	15497000	409500	409500	409500	409500	0
230	20230821	144500	15497000	409500	409500	409500	409500	0
231	20230821	144400	15497000	409500	409500	409500	409500	0
232	20230821	144300	15497000	409500	409500	409500	409500	0
233	20230821	144200	15497000	409500	409500	409500	409500	1
234	20230821	144100	15087500	409500	409500	409500	409500	0
235	20230821	144000	15087500	409500	409500	409500	409500	0
236	20230821	143900	15087500	409500	409500	409500	409500	0
237	20230821	143800	15087500	409500	409500	409500	409500	0
238	20230821	143700	15087500	409500	409500	409500	409500	0
239	20230821	143600	15087500	409500	409500	409500	409500	0
240	20230821	143500	15087500	409500	409500	409500	409500	0
241	20230821	143400	15087500	409500	409500	409500	409500	0
242	20230821	143300	15087500	409500	409500	409500	409500	0
243	20230821	143200	15087500	409500	409500	409500	409500	0
244	20230821	143100	15087500	409500	409500	409500	409500	0
245	20230821	143000	15087500	409500	409500	409500	409500	0
246	20230821	142900	15087500	409500	409500	409500	409500	0
247	20230821	142800	15087500	409500	409500	409500	409500	1
248	20230821	142700	14678000	409500	409500	409500	409500	0
249	20230821	142600	14678000	409500	409500	409500	409500	0
250	20230821	142500	14678000	409500	409500	409500	409500	0
251	20230821	142400	14678000	409500	409500	409500	409500	0
252	20230821	142300	14678000	409500	410000	410000	409500	2
253	20230821	142200	13858500	409500	409500	409500	409500	0
254	20230821	142100	13858500	409500	409500	409500	409500	0
255	20230821	142000	13858500	409500	409500	409500	409500	0
256	20230821	141900	13858500	409500	409500	409500	409500	0
257	20230821	141800	13858500	409500	409500	409500	409500	0
258	20230821	141700	13858500	409500	409500	409500	409500	0
259	20230821	141600	13858500	409500	409500	409500	409500	0
260	20230821	141500	13858500	409500	409500	409500	409500	0
261	20230821	141400	13858500	409500	409500	409500	409500	0
262	20230821	141300	13858500	409500	409500	409500	409500	0
263	20230821	141200	13858500	409500	409500	409500	409500	0
264	20230821	141100	13858500	409500	409500	409500	409500	0
265	20230821	141000	13858500	409500	409500	409500	409500	0
266	20230821	140900	13858500	409500	409500	409500	409500	0
267	20230821	140800	13858500	409500	409500	409500	409500	0
268	20230821	140700	13858500	409500	409500	409500	409500	0
269	20230821	140600	13858500	409500	409500	409500	409500	0
270	20230821	140500	13858500	409500	409500	409500	409500	0
271	20230821	140400	13858500	409500	409500	409500	409500	0
272	20230821	140300	13858500	409500	409500	409500	409500	0
273	20230821	140200	13858500	409500	409500	409500	409500	0
274	20230821	140100	13858500	409500	409500	409500	409500	0
275	20230821	140000	13858500	409500	409500	409500	409500	0
276	20230821	135900	13858500	409500	409500	409500	409500	0
277	20230821	135800	13858500	409500	409500	409500	409500	0
278	20230821	135700	13858500	409500	409500	409500	409500	0
279	20230821	135600	13858500	409500	409500	409500	409500	0
280	20230821	135500	13858500	409500	409500	409500	409500	0
281	20230821	135400	13858500	409500	409500	409500	409500	1
282	20230821	135300	13449000	409500	409500	409500	409500	0
283	20230821	135200	13449000	409500	409500	409500	409500	0
284	20230821	135100	13449000	409500	409500	409500	409500	0
285	20230821	135000	13449000	409500	409500	409500	409500	0
286	20230821	134900	13449000	409500	409500	409500	409500	0
287	20230821	134800	13449000	409500	409500	409500	409500	0
288	20230821	134700	13449000	409500	409500	409500	409500	0
289	20230821	134600	13449000	409500	409500	409500	409500	0
290	20230821	134500	13449000	409500	409500	409500	409500	1
291	20230821	134400	13039500	410000	410000	410000	410000	0
292	20230821	134300	13039500	410000	410000	410000	410000	0
293	20230821	134200	13039500	410000	410000	410000	410000	0
294	20230821	134100	13039500	410000	410000	410000	410000	0
295	20230821	134000	13039500	410000	410000	410000	410000	0
296	20230821	133900	13039500	410000	410000	410000	410000	0
297	20230821	133800	13039500	410000	410000	410000	410000	1
298	20230821	133700	12629500	410000	410000	410000	410000	0
299	20230821	133600	12629500	410000	410000	410000	410000	0
300	20230821	133500	12629500	410000	410000	410000	410000	0
301	20230821	133400	12629500	410000	410000	410000	410000	0
302	20230821	133300	12629500	410000	410000	410000	410000	0
303	20230821	133200	12629500	410000	410000	410000	410000	0
304	20230821	133100	12629500	410000	410000	410000	410000	0
305	20230821	133000	12629500	410000	410000	410000	410000	0
306	20230821	132900	12629500	410000	410000	410000	410000	0
307	20230821	132800	12629500	410000	410000	410000	410000	0
308	20230821	132700	12629500	410000	410000	410000	410000	0
309	20230821	132600	12629500	410000	410000	410000	410000	0
310	20230821	132500	12629500	410000	410000	410000	410000	0
311	20230821	132400	12629500	410000	410000	410000	410000	1
312	20230821	132300	12219500	410000	410000	410000	410000	0
313	20230821	132200	12219500	410000	410000	410000	410000	0
314	20230821	132100	12219500	410000	410000	410000	410000	0
315	20230821	132000	12219500	410000	410000	410000	410000	0
316	20230821	131900	12219500	410000	410000	410000	410000	0
317	20230821	131800	12219500	410000	410000	410000	410000	0
318	20230821	131700	12219500	410000	410000	410000	410000	0
319	20230821	131600	12219500	410000	410000	410000	410000	0
320	20230821	131500	12219500	410000	410000	410000	410000	0
321	20230821	131400	12219500	410000	410000	410000	410000	0
322	20230821	131300	12219500	410000	410000	410000	410000	0
323	20230821	131200	12219500	410000	410000	410000	410000	0
324	20230821	131100	12219500	410000	410000	410000	410000	0
325	20230821	131000	12219500	410000	410000	410000	410000	0
326	20230821	130900	12219500	410000	410000	410000	410000	0
327	20230821	130800	12219500	410000	410000	410000	410000	1
328	20230821	130700	11809500	410000	410000	410000	410000	0
329	20230821	130600	11809500	410000	410000	410000	410000	0
330	20230821	130500	11809500	410000	410000	410000	410000	1
331	20230821	130400	11399500	410000	410000	410000	410000	0
332	20230821	130300	11399500	410000	410000	410000	410000	0
333	20230821	130200	11399500	410000	410000	410000	410000	0
334	20230821	130100	11399500	410000	410000	410000	410000	0
335	20230821	130000	11399500	410000	410000	410000	410000	0
336	20230821	125900	11399500	410000	410000	410000	410000	0
337	20230821	125800	11399500	410000	410000	410000	410000	0
338	20230821	125700	11399500	410000	410000	410000	410000	0
339	20230821	125600	11399500	410000	410000	410000	410000	0
340	20230821	125500	11399500	410000	410000	410000	410000	0
341	20230821	125400	11399500	410000	410000	410000	410000	0
342	20230821	125300	11399500	410000	410000	410000	410000	0
343	20230821	125200	11399500	410000	410000	410000	410000	0
344	20230821	125100	11399500	410000	410000	410000	410000	0
345	20230821	125000	11399500	410000	410000	410000	410000	0
346	20230821	124900	11399500	410000	410000	410000	410000	1
347	20230821	124800	10989500	410500	410500	410500	410500	0
348	20230821	124700	10989500	410500	410500	410500	410500	0
349	20230821	124600	10989500	410500	410500	410500	410500	0
350	20230821	124500	10989500	410500	410500	410500	410500	0
351	20230821	124400	10989500	410500	410500	410500	410500	0
352	20230821	124300	10989500	410500	410500	410500	410500	0
353	20230821	124200	10989500	410500	410500	410500	410500	0
354	20230821	124100	10989500	410500	410500	410500	410500	0
355	20230821	124000	10989500	410500	410500	410500	410500	0
356	20230821	123900	10989500	410500	410500	410500	410500	0
357	20230821	123800	10989500	410500	410500	410500	410500	0
358	20230821	123700	10989500	410500	410500	410500	410500	0
359	20230821	123600	10989500	410500	410500	410500	410500	0
360	20230821	123500	10989500	410500	410500	410500	410500	0
361	20230821	123400	10989500	410500	410500	410500	410500	0
362	20230821	123300	10989500	410500	410500	410500	410500	1
363	20230821	123200	10579000	410500	410500	410500	410500	1
364	20230821	123100	10168500	410000	410000	410000	410000	0
365	20230821	123000	10168500	410000	410000	410000	410000	0
366	20230821	122900	10168500	410000	410000	410000	410000	0
367	20230821	122800	10168500	410000	410000	410000	410000	2
368	20230821	122700	9348500	407000	407000	407000	407000	0
369	20230821	122600	9348500	407000	407000	407000	407000	0
370	20230821	122500	9348500	407000	407000	407000	407000	0
371	20230821	122400	9348500	407000	407000	407000	407000	0
372	20230821	122300	9348500	407000	407000	407000	407000	0
373	20230821	122200	9348500	407000	407000	407000	407000	0
374	20230821	122100	9348500	407000	407000	407000	407000	0
375	20230821	122000	9348500	407000	407000	407000	407000	0
376	20230821	121900	9348500	407000	407000	407000	407000	0
377	20230821	121800	9348500	407000	407000	407000	407000	0
378	20230821	121700	9348500	407000	407000	407000	407000	0
379	20230821	121600	9348500	407000	407000	407000	407000	0
380	20230821	121500	9348500	407000	407000	407000	407000	0
381	20230821	121400	9348500	407000	407000	407000	407000	0
382	20230821	121300	9348500	407000	407000	407000	407000	0
383	20230821	121200	9348500	407000	407000	407000	407000	0
384	20230821	121100	9348500	407000	407000	407000	407000	0
385	20230821	121000	9348500	407000	407000	407000	407000	0
386	20230821	120900	9348500	407000	407000	407000	407000	0
387	20230821	120800	9348500	407000	407000	407000	407000	0
388	20230821	120700	9348500	407000	407000	407000	407000	0
389	20230821	120600	9348500	407000	407000	407000	407000	0
390	20230821	120500	9348500	407000	407000	407000	407000	0
391	20230821	120400	9348500	407000	407000	407000	407000	0
392	20230821	120300	9348500	407000	407000	407000	407000	0
393	20230821	120200	9348500	407000	407000	407000	407000	0
394	20230821	120100	9348500	407000	407000	407000	407000	1
395	20230821	120000	8941500	407000	407000	407000	407000	0
396	20230821	115900	8941500	407000	407000	407000	407000	1
397	20230821	115800	8534500	407500	407500	407500	407500	1
398	20230821	115700	8127000	403500	403500	403500	403500	0
399	20230821	115600	8127000	403500	403500	403500	403500	0
400	20230821	115500	8127000	403500	403500	403500	403500	1
401	20230821	115400	7723500	403500	403500	403500	403500	0
402	20230821	115300	7723500	403500	403500	403500	403500	0
403	20230821	115200	7723500	403500	403500	403500	403500	0
404	20230821	115100	7723500	403500	403500	403500	403500	0
405	20230821	115000	7723500	403500	403500	403500	403500	0
406	20230821	114900	7723500	403500	403500	403500	403500	0
407	20230821	114800	7723500	403500	403500	403500	403500	0
408	20230821	114700	7723500	403500	403500	403500	403500	0
409	20230821	114600	7723500	403500	403500	403500	403500	0
410	20230821	114500	7723500	403500	403500	403500	403500	0
411	20230821	114400	7723500	403500	403500	403500	403500	0
412	20230821	114300	7723500	403500	403500	403500	403500	0
413	20230821	114200	7723500	403500	403500	403500	403500	0
414	20230821	114100	7723500	403500	403500	403500	403500	0
415	20230821	114000	7723500	403500	403500	403500	403500	0
416	20230821	113900	7723500	403500	403500	403500	403500	0
417	20230821	113800	7723500	403500	403500	403500	403500	0
418	20230821	113700	7723500	403500	403500	403500	403500	0
419	20230821	113600	7723500	403500	403500	403500	403500	0
420	20230821	113500	7723500	403500	403500	403500	403500	0
421	20230821	113400	7723500	403500	403500	403500	403500	0
422	20230821	113300	7723500	403500	403500	403500	403500	0
423	20230821	113200	7723500	403500	403500	403500	403500	0
424	20230821	113100	7723500	403500	406000	406000	403500	2
425	20230821	113000	6914000	406000	406000	406000	406000	0
426	20230821	112900	6914000	406000	406000	406000	406000	0
427	20230821	112800	6914000	406000	406000	406000	406000	0
428	20230821	112700	6914000	406000	406000	406000	406000	0
429	20230821	112600	6914000	406000	406000	406000	406000	0
430	20230821	112500	6914000	406000	406000	406000	406000	0
431	20230821	112400	6914000	406000	406000	406000	406000	0
432	20230821	112300	6914000	406000	406000	406000	406000	0
433	20230821	112200	6914000	406000	406000	406000	406000	3
434	20230821	112100	5696000	412000	412000	412000	412000	0
435	20230821	112000	5696000	412000	412000	412000	412000	0
436	20230821	111900	5696000	412000	412000	412000	412000	0
437	20230821	111800	5696000	412000	412000	412000	412000	0
438	20230821	111700	5696000	412000	412000	412000	412000	1
439	20230821	111600	5284000	412000	412000	412000	412000	1
440	20230821	111500	4872000	406000	406000	406000	406000	0
441	20230821	111400	4872000	406000	406000	406000	406000	0
442	20230821	111300	4872000	406000	406000	406000	406000	0
443	20230821	111200	4872000	406000	406000	406000	406000	0
444	20230821	111100	4872000	406000	406000	406000	406000	5
445	20230821	111000	2842000	406000	406000	406000	406000	0
446	20230821	110900	2842000	406000	406000	406000	406000	0
447	20230821	110800	2842000	406000	406000	406000	406000	0
448	20230821	110700	2842000	406000	406000	406000	406000	0
449	20230821	110600	2842000	406000	406000	406000	406000	0
450	20230821	110500	2842000	406000	406000	406000	406000	0
451	20230821	110400	2842000	406000	406000	406000	406000	0
452	20230821	110300	2842000	406000	406000	406000	406000	0
453	20230821	110200	2842000	406000	406000	406000	406000	0
454	20230821	110100	2842000	406000	406000	406000	406000	0
455	20230821	110000	2842000	406000	406000	406000	406000	0
456	20230821	105900	2842000	406000	406000	406000	406000	0
457	20230821	105800	2842000	406000	406000	406000	406000	0
458	20230821	105700	2842000	406000	406000	406000	406000	0
459	20230821	105600	2842000	406000	406000	406000	406000	1
460	20230821	105500	2436000	406000	406000	406000	406000	0
461	20230821	105400	2436000	406000	406000	406000	406000	0
462	20230821	105300	2436000	406000	406000	406000	406000	0
463	20230821	105200	2436000	406000	406000	406000	406000	0
464	20230821	105100	2436000	406000	406000	406000	406000	0
465	20230821	105000	2436000	406000	406000	406000	406000	0
466	20230821	104900	2436000	406000	406000	406000	406000	0
467	20230821	104800	2436000	406000	406000	406000	406000	0
468	20230821	104700	2436000	406000	406000	406000	406000	0
469	20230821	104600	2436000	406000	406000	406000	406000	0
470	20230821	104500	2436000	406000	406000	406000	406000	0
471	20230821	104400	2436000	406000	406000	406000	406000	0
472	20230821	104300	2436000	406000	406000	406000	406000	0
473	20230821	104200	2436000	406000	406000	406000	406000	0
474	20230821	104100	2436000	406000	406000	406000	406000	0
475	20230821	104000	2436000	406000	406000	406000	406000	2
476	20230821	103900	1624000	406000	406000	406000	406000	0
477	20230821	103800	1624000	406000	406000	406000	406000	0
478	20230821	103700	1624000	406000	406000	406000	406000	0
479	20230821	103600	1624000	406000	406000	406000	406000	0
480	20230821	103500	1624000	406000	406000	406000	406000	0
481	20230821	103400	1624000	406000	406000	406000	406000	0
482	20230821	103300	1624000	406000	406000	406000	406000	0
483	20230821	103200	1624000	406000	406000	406000	406000	0
484	20230821	103100	1624000	406000	406000	406000	406000	0
485	20230821	103000	1624000	406000	406000	406000	406000	0
486	20230821	102900	1624000	406000	406000	406000	406000	0
487	20230821	102800	1624000	406000	406000	406000	406000	0
488	20230821	102700	1624000	406000	406000	406000	406000	0
489	20230821	102600	1624000	406000	406000	406000	406000	0
490	20230821	102500	1624000	406000	406000	406000	406000	0
491	20230821	102400	1624000	406000	406000	406000	406000	0
492	20230821	102300	1624000	406000	406000	406000	406000	1
493	20230821	102200	1218000	406000	406000	406000	406000	0
494	20230821	102100	1218000	406000	406000	406000	406000	0
495	20230821	102000	1218000	406000	406000	406000	406000	0
496	20230821	101900	1218000	406000	406000	406000	406000	0
497	20230821	101800	1218000	406000	406000	406000	406000	0
498	20230821	101700	1218000	406000	406000	406000	406000	0
499	20230821	101600	1218000	406000	406000	406000	406000	0
500	20230821	101500	1218000	406000	406000	406000	406000	0
501	20230821	101400	1218000	406000	406000	406000	406000	0
502	20230821	101300	1218000	406000	406000	406000	406000	0
503	20230821	101200	1218000	406000	406000	406000	406000	0
504	20230821	101100	1218000	406000	406000	406000	406000	0
505	20230821	101000	1218000	406000	406000	406000	406000	1
506	20230821	100900	812000	406000	406000	406000	406000	0
507	20230821	100800	812000	406000	406000	406000	406000	0
508	20230821	100700	812000	406000	406000	406000	406000	0
509	20230821	100600	812000	406000	406000	406000	406000	0
510	20230821	100500	812000	406000	406000	406000	406000	0
511	20230821	100400	812000	406000	406000	406000	406000	0
512	20230821	100300	812000	406000	406000	406000	406000	0
513	20230821	100200	812000	406000	406000	406000	406000	0
514	20230821	100100	812000	406000	406000	406000	406000	0
515	20230821	100000	812000	406000	406000	406000	406000	1
516	20230821	095900	406000	406000	406000	406000	406000	0
517	20230821	095800	406000	406000	406000	406000	406000	0
518	20230821	095700	406000	406000	406000	406000	406000	0
519	20230821	095600	406000	406000	406000	406000	406000	0
520	20230821	095500	406000	406000	406000	406000	406000	0
521	20230821	095400	406000	406000	406000	406000	406000	0
522	20230821	095300	406000	406000	406000	406000	406000	0
523	20230821	095200	406000	406000	406000	406000	406000	0
524	20230821	095100	406000	406000	406000	406000	406000	0
525	20230821	095000	406000	406000	406000	406000	406000	0
526	20230821	094900	406000	406000	406000	406000	406000	0
527	20230821	094800	406000	406000	406000	406000	406000	0
528	20230821	094700	406000	406000	406000	406000	406000	0
529	20230821	094600	406000	406000	406000	406000	406000	0
530	20230821	094500	406000	406000	406000	406000	406000	0
531	20230821	094400	406000	406000	406000	406000	406000	0
532	20230821	094300	406000	406000	406000	406000	406000	0
533	20230821	094200	406000	406000	406000	406000	406000	0
534	20230821	094100	406000	406000	406000	406000	406000	0
535	20230821	094000	406000	406000	406000	406000	406000	0
536	20230821	093900	406000	406000	406000	406000	406000	0
537	20230821	093800	406000	406000	406000	406000	406000	0
538	20230821	093700	406000	406000	406000	406000	406000	0
539	20230821	093600	406000	406000	406000	406000	406000	0
540	20230821	093500	406000	406000	406000	406000	406000	0
541	20230821	093400	406000	406000	406000	406000	406000	0
542	20230821	093300	406000	406000	406000	406000	406000	0
543	20230821	093200	406000	406000	406000	406000	406000	0
544	20230821	093100	406000	406000	406000	406000	406000	0
545	20230821	093000	406000	406000	406000	406000	406000	0
546	20230821	092900	406000	406000	406000	406000	406000	0
547	20230821	092800	406000	406000	406000	406000	406000	0
548	20230821	092700	406000	406000	406000	406000	406000	0
549	20230821	092600	406000	406000	406000	406000	406000	0
550	20230821	092500	406000	406000	406000	406000	406000	0
551	20230821	092400	406000	406000	406000	406000	406000	0
552	20230821	092300	406000	406000	406000	406000	406000	0
553	20230821	092200	406000	406000	406000	406000	406000	0
554	20230821	092100	406000	406000	406000	406000	406000	0
555	20230821	092000	406000	406000	406000	406000	406000	0
556	20230821	091900	406000	406000	406000	406000	406000	0
557	20230821	091800	406000	406000	406000	406000	406000	0
558	20230821	091700	406000	406000	406000	406000	406000	0
559	20230821	091600	406000	406000	406000	406000	406000	0
560	20230821	091500	406000	406000	406000	406000	406000	0
561	20230821	091400	406000	406000	406000	406000	406000	0
562	20230821	091300	406000	406000	406000	406000	406000	0
563	20230821	091200	406000	406000	406000	406000	406000	0
564	20230821	091100	406000	406000	406000	406000	406000	0
565	20230821	091000	406000	406000	406000	406000	406000	0
566	20230821	090900	406000	406000	406000	406000	406000	0
567	20230821	090800	406000	406000	406000	406000	406000	0
568	20230821	090700	406000	406000	406000	406000	406000	0
569	20230821	090600	406000	406000	406000	406000	406000	0
570	20230821	090500	406000	406000	406000	406000	406000	0
571	20230821	090400	406000	406000	406000	406000	406000	0
572	20230821	090300	406000	406000	406000	406000	406000	0
573	20230821	090200	406000	406000	406000	406000	406000	1
574	20230821	090100	0	406000	406000	406000	406000	0
575	20230821	090000	0	406000	406000	406000	406000	0