KissMeData/001460/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	183300	26200000	411500	411500	411500	411500	2
3	20230822	183200	26200000	411500	411500	411500	411500	0
4	20230822	183100	26200000	411500	411500	411500	411500	0
5	20230822	183000	26200000	411500	411500	411500	411500	0
6	20230822	182900	26200000	411500	411500	411500	411500	0
7	20230822	182800	26200000	411500	411500	411500	411500	0
8	20230822	182700	26200000	411500	411500	411500	411500	0
9	20230822	182600	26200000	411500	411500	411500	411500	0
10	20230822	182500	26200000	411500	411500	411500	411500	0
11	20230822	182400	26200000	411500	411500	411500	411500	0
12	20230822	182300	26200000	411500	411500	411500	411500	0
13	20230822	182200	26200000	411500	411500	411500	411500	0
14	20230822	182100	26200000	411500	411500	411500	411500	0
15	20230822	182000	26200000	411500	411500	411500	411500	0
16	20230822	181900	26200000	411500	411500	411500	411500	0
17	20230822	181800	26200000	411500	411500	411500	411500	0
18	20230822	181700	26200000	411500	411500	411500	411500	0
19	20230822	181600	26200000	411500	411500	411500	411500	0
20	20230822	181500	26200000	411500	411500	411500	411500	0
21	20230822	181400	26200000	411500	411500	411500	411500	0
22	20230822	181300	26200000	411500	411500	411500	411500	0
23	20230822	181200	26200000	411500	411500	411500	411500	0
24	20230822	181100	26200000	411500	411500	411500	411500	0
25	20230822	181000	26200000	411500	411500	411500	411500	0
26	20230822	180900	26200000	411500	411500	411500	411500	0
27	20230822	180800	26200000	411500	411500	411500	411500	0
28	20230822	180700	26200000	411500	411500	411500	411500	0
29	20230822	180600	26200000	411500	411500	411500	411500	0
30	20230822	180500	26200000	411500	411500	411500	411500	0
31	20230822	180400	26200000	411500	411500	411500	411500	0
32	20230822	180300	26200000	411500	411500	411500	411500	2
33	20230822	180200	26200000	411500	411500	411500	411500	0
34	20230822	180100	26200000	411500	411500	411500	411500	0
35	20230822	180000	26200000	411500	411500	411500	411500	0
36	20230822	175900	26200000	411500	411500	411500	411500	0
37	20230822	175800	26200000	411500	411500	411500	411500	0
38	20230822	175700	26200000	411500	411500	411500	411500	0
39	20230822	175600	26200000	411500	411500	411500	411500	0
40	20230822	175500	26200000	411500	411500	411500	411500	0
41	20230822	175400	26200000	411500	411500	411500	411500	0
42	20230822	175300	26200000	411500	411500	411500	411500	0
43	20230822	175200	26200000	411500	411500	411500	411500	0
44	20230822	175100	26200000	411500	411500	411500	411500	0
45	20230822	175000	26200000	411500	411500	411500	411500	0
46	20230822	174900	26200000	411500	411500	411500	411500	0
47	20230822	174800	26200000	411500	411500	411500	411500	0
48	20230822	174700	26200000	411500	411500	411500	411500	0
49	20230822	174600	26200000	411500	411500	411500	411500	0
50	20230822	174500	26200000	411500	411500	411500	411500	0
51	20230822	174400	26200000	411500	411500	411500	411500	0
52	20230822	174300	26200000	411500	411500	411500	411500	0
53	20230822	174200	26200000	411500	411500	411500	411500	0
54	20230822	174100	26200000	411500	411500	411500	411500	0
55	20230822	174000	26200000	411500	411500	411500	411500	0
56	20230822	173900	26200000	411500	411500	411500	411500	0
57	20230822	173800	26200000	411500	411500	411500	411500	0
58	20230822	173700	26200000	411500	411500	411500	411500	0
59	20230822	173600	26200000	411500	411500	411500	411500	0
60	20230822	173500	26200000	411500	411500	411500	411500	0
61	20230822	173400	26200000	411500	411500	411500	411500	0
62	20230822	173300	26200000	411500	411500	411500	411500	2
63	20230822	173200	26200000	411500	411500	411500	411500	0
64	20230822	173100	26200000	411500	411500	411500	411500	0
65	20230822	173000	26200000	411500	411500	411500	411500	0
66	20230822	172900	26200000	411500	411500	411500	411500	0
67	20230822	172800	26200000	411500	411500	411500	411500	0
68	20230822	172700	26200000	411500	411500	411500	411500	0
69	20230822	172600	26200000	411500	411500	411500	411500	0
70	20230822	172500	26200000	411500	411500	411500	411500	0
71	20230822	172400	26200000	411500	411500	411500	411500	0
72	20230822	172300	26200000	411500	411500	411500	411500	0
73	20230822	172200	26200000	411500	411500	411500	411500	0
74	20230822	172100	26200000	411500	411500	411500	411500	0
75	20230822	172000	26200000	411500	411500	411500	411500	0
76	20230822	171900	26200000	411500	411500	411500	411500	0
77	20230822	171800	26200000	411500	411500	411500	411500	0
78	20230822	171700	26200000	411500	411500	411500	411500	0
79	20230822	171600	26200000	411500	411500	411500	411500	0
80	20230822	171500	26200000	411500	411500	411500	411500	0
81	20230822	171400	26200000	411500	411500	411500	411500	0
82	20230822	171300	26200000	411500	411500	411500	411500	0
83	20230822	171200	26200000	411500	411500	411500	411500	0
84	20230822	171100	26200000	411500	411500	411500	411500	0
85	20230822	171000	26200000	411500	411500	411500	411500	0
86	20230822	170900	26200000	411500	411500	411500	411500	0
87	20230822	170800	26200000	411500	411500	411500	411500	0
88	20230822	170700	26200000	411500	411500	411500	411500	0
89	20230822	170600	26200000	411500	411500	411500	411500	0
90	20230822	170500	26200000	411500	411500	411500	411500	0
91	20230822	170400	26200000	411500	411500	411500	411500	0
92	20230822	170300	26200000	411500	411500	411500	411500	2
93	20230822	170200	26200000	411500	411500	411500	411500	0
94	20230822	170100	26200000	411500	411500	411500	411500	0
95	20230822	170000	26200000	411500	411500	411500	411500	0
96	20230822	165900	26200000	411500	411500	411500	411500	0
97	20230822	165800	26200000	411500	411500	411500	411500	0
98	20230822	165700	26200000	411500	411500	411500	411500	0
99	20230822	165600	26200000	411500	411500	411500	411500	0
100	20230822	165500	26200000	411500	411500	411500	411500	0
101	20230822	165400	26200000	411500	411500	411500	411500	0
102	20230822	165300	26200000	411500	411500	411500	411500	0
103	20230822	165200	26200000	411500	411500	411500	411500	0
104	20230822	165100	26200000	411500	411500	411500	411500	0
105	20230822	165000	26200000	411500	411500	411500	411500	0
106	20230822	164900	26200000	411500	411500	411500	411500	0
107	20230822	164800	26200000	411500	411500	411500	411500	0
108	20230822	164700	26200000	411500	411500	411500	411500	0
109	20230822	164600	26200000	411500	411500	411500	411500	0
110	20230822	164500	26200000	411500	411500	411500	411500	0
111	20230822	164400	26200000	411500	411500	411500	411500	0
112	20230822	164300	26200000	411500	411500	411500	411500	0
113	20230822	164200	26200000	411500	411500	411500	411500	0
114	20230822	164100	26200000	411500	411500	411500	411500	0
115	20230822	164000	26200000	411500	411500	411500	411500	0
116	20230822	163900	26200000	411500	411500	411500	411500	0
117	20230822	163800	26200000	411500	411500	411500	411500	0
118	20230822	163700	26200000	411500	411500	411500	411500	0
119	20230822	163600	26200000	411500	411500	411500	411500	0
120	20230822	163500	26200000	411500	411500	411500	411500	0
121	20230822	163400	26200000	411500	411500	411500	411500	0
122	20230822	163300	26200000	411500	411500	411500	411500	2
123	20230822	163200	26200000	411500	411500	411500	411500	0
124	20230822	163100	26200000	411500	411500	411500	411500	0
125	20230822	163000	26200000	411500	411500	411500	411500	0
126	20230822	162900	26200000	411500	411500	411500	411500	0
127	20230822	162800	26200000	411500	411500	411500	411500	0
128	20230822	162700	26200000	411500	411500	411500	411500	0
129	20230822	162600	26200000	411500	411500	411500	411500	0
130	20230822	162500	26200000	411500	411500	411500	411500	0
131	20230822	162400	26200000	411500	411500	411500	411500	0
132	20230822	162300	26200000	411500	411500	411500	411500	0
133	20230822	162200	26200000	411500	411500	411500	411500	0
134	20230822	162100	26200000	411500	411500	411500	411500	0
135	20230822	162000	26200000	411500	411500	411500	411500	0
136	20230822	161900	26200000	411500	411500	411500	411500	0
137	20230822	161800	26200000	411500	411500	411500	411500	0
138	20230822	161700	26200000	411500	411500	411500	411500	0
139	20230822	161600	26200000	411500	411500	411500	411500	0
140	20230822	161500	26200000	411500	411500	411500	411500	0
141	20230822	161400	26200000	411500	411500	411500	411500	0
142	20230822	161300	26200000	411500	411500	411500	411500	0
143	20230822	161200	26200000	411500	411500	411500	411500	0
144	20230822	161100	26200000	411500	411500	411500	411500	0
145	20230822	161000	26200000	411500	411500	411500	411500	0
146	20230822	160900	26200000	411500	411500	411500	411500	0
147	20230822	160800	26200000	411500	411500	411500	411500	0
148	20230822	160700	26200000	411500	411500	411500	411500	0
149	20230822	160600	26200000	411500	411500	411500	411500	0
150	20230822	160500	26200000	411500	411500	411500	411500	0
151	20230822	160400	26200000	411500	411500	411500	411500	0
152	20230822	160300	26200000	411500	411500	411500	411500	2
153	20230822	160200	26200000	411500	411500	411500	411500	0
154	20230822	160100	26200000	411500	411500	411500	411500	0
155	20230822	160000	26200000	411500	411500	411500	411500	0
156	20230822	155900	26200000	411500	411500	411500	411500	0
157	20230822	155800	26200000	411500	411500	411500	411500	0
158	20230822	155700	26200000	411500	411500	411500	411500	0
159	20230822	155600	26200000	411500	411500	411500	411500	0
160	20230822	155500	26200000	411500	411500	411500	411500	0
161	20230822	155400	26200000	411500	411500	411500	411500	0
162	20230822	155300	26200000	411500	411500	411500	411500	0
163	20230822	155200	26200000	411500	411500	411500	411500	0
164	20230822	155100	26200000	411500	411500	411500	411500	0
165	20230822	155000	26200000	411500	411500	411500	411500	0
166	20230822	154900	26200000	411500	411500	411500	411500	0
167	20230822	154800	26200000	411500	411500	411500	411500	0
168	20230822	154700	26200000	411500	411500	411500	411500	0
169	20230822	154600	26200000	411500	411500	411500	411500	0
170	20230822	154500	26200000	411500	411500	411500	411500	0
171	20230822	154400	26200000	411500	411500	411500	411500	0
172	20230822	154300	26200000	411500	411500	411500	411500	0
173	20230822	154200	26200000	411500	411500	411500	411500	0
174	20230822	154100	26200000	411500	411500	411500	411500	0
175	20230822	154000	26200000	411500	411500	411500	411500	0
176	20230822	153900	26200000	411500	411500	411500	411500	0
177	20230822	153800	26200000	411500	411500	411500	411500	0
178	20230822	153700	26200000	411500	411500	411500	411500	0
179	20230822	153600	26200000	411500	411500	411500	411500	0
180	20230822	153500	26200000	411500	411500	411500	411500	0
181	20230822	153400	26200000	411500	411500	411500	411500	0
182	20230822	153300	26200000	411500	411500	411500	411500	2
183	20230822	153200	26200000	411500	411500	411500	411500	0
184	20230822	153100	26200000	411500	411500	411500	411500	0
185	20230822	153000	26200000	411500	411500	411500	411500	0
186	20230822	152900	26200000	411500	411500	411500	411500	0
187	20230822	152800	26200000	411500	411500	411500	411500	0
188	20230822	152700	26200000	411500	411500	411500	411500	0
189	20230822	152600	26200000	411500	411500	411500	411500	0
190	20230822	152500	26200000	411500	411500	411500	411500	0
191	20230822	152400	26200000	411500	411500	411500	411500	0
192	20230822	152300	26200000	411500	411500	411500	411500	0
193	20230822	152200	26200000	411500	411500	411500	411500	0
194	20230822	152100	26200000	411500	411500	411500	411500	0
195	20230822	152000	26200000	411500	411500	411500	411500	0
196	20230822	151900	26200000	411500	411500	411500	411500	0
197	20230822	151800	26200000	411500	411500	411500	411500	0
198	20230822	151700	26200000	411500	411500	411500	411500	0
199	20230822	151600	26200000	411500	411500	411500	411500	0
200	20230822	151500	26200000	411500	411500	411500	411500	0
201	20230822	151400	26200000	411500	411500	411500	411500	0
202	20230822	151300	26200000	411500	411500	411500	411500	0
203	20230822	151200	26200000	411500	411500	411500	411500	0
204	20230822	151100	26200000	411500	411500	411500	411500	0
205	20230822	151000	26200000	411500	411500	411500	411500	0
206	20230822	150900	26200000	411500	411500	411500	411500	0
207	20230822	150800	26200000	411500	411500	411500	411500	0
208	20230822	150700	26200000	411500	411500	411500	411500	0
209	20230822	150600	26200000	411500	411500	411500	411500	0
210	20230822	150500	26200000	411500	411500	411500	411500	0
211	20230822	150400	26200000	411500	411500	411500	411500	0
212	20230822	150300	26200000	411500	411500	411500	411500	0
213	20230822	150200	26200000	411500	411500	411500	411500	0
214	20230822	150100	26200000	411500	411500	411500	411500	0
215	20230822	150000	26200000	411500	411500	411500	411500	2
216	20230822	145900	25377000	411500	411500	411500	411500	0
217	20230822	145800	25377000	411500	411500	411500	411500	0
218	20230822	145700	25377000	411500	411500	411500	411500	0
219	20230822	145600	25377000	411500	411500	411500	411500	0
220	20230822	145500	25377000	411500	411500	411500	411500	0
221	20230822	145400	25377000	411500	411500	411500	411500	0
222	20230822	145300	25377000	411500	411500	411500	411500	0
223	20230822	145200	25377000	411500	411500	411500	411500	0
224	20230822	145100	25377000	411500	411500	411500	411500	0
225	20230822	145000	25377000	411500	411500	411500	411500	0
226	20230822	144900	25377000	411500	411500	411500	411500	0
227	20230822	144800	25377000	411500	411500	411500	411500	0
228	20230822	144700	25377000	411500	411500	411500	411500	0
229	20230822	144600	25377000	411500	411500	411500	411500	0
230	20230822	144500	25377000	411500	411500	411500	411500	0
231	20230822	144400	25377000	411500	411500	411500	411500	0
232	20230822	144300	25377000	411500	411500	411500	411500	0
233	20230822	144200	25377000	411500	411500	411500	411500	0
234	20230822	144100	25377000	411500	411500	411500	411500	0
235	20230822	144000	25377000	411500	411500	411500	411500	1
236	20230822	143900	24965500	411500	411500	411500	411500	0
237	20230822	143800	24965500	411500	411500	411500	411500	0
238	20230822	143700	24965500	411500	411500	411500	411500	0
239	20230822	143600	24965500	411500	411500	411500	411500	0
240	20230822	143500	24965500	411500	411500	411500	411500	0
241	20230822	143400	24965500	411500	411500	411500	411500	1
242	20230822	143300	24554000	411500	411500	411500	411500	0
243	20230822	143200	24554000	411500	411500	411500	411500	0
244	20230822	143100	24554000	411500	411500	411500	411500	0
245	20230822	143000	24554000	411500	411500	411500	411500	0
246	20230822	142900	24554000	411500	411500	411500	411500	0
247	20230822	142800	24554000	411500	411500	411500	411500	0
248	20230822	142700	24554000	411500	411500	411500	411500	0
249	20230822	142600	24554000	411500	411500	411500	411500	0
250	20230822	142500	24554000	411500	411500	411500	411500	0
251	20230822	142400	24554000	411500	411500	411500	411500	0
252	20230822	142300	24554000	411500	411500	411500	411500	0
253	20230822	142200	24554000	411500	411500	411500	411500	0
254	20230822	142100	24554000	411500	411500	411500	411500	1
255	20230822	142000	24142500	411500	411500	411500	411500	0
256	20230822	141900	24142500	411500	411500	411500	411500	0
257	20230822	141800	24142500	411500	411500	411500	411500	0
258	20230822	141700	24142500	411500	411500	411500	411500	0
259	20230822	141600	24142500	411500	411500	411500	411500	0
260	20230822	141500	24142500	411500	411500	411500	411500	0
261	20230822	141400	24142500	411500	411500	411500	411500	0
262	20230822	141300	24142500	411500	411500	411500	411500	0
263	20230822	141200	24142500	411500	411500	411500	411500	0
264	20230822	141100	24142500	411500	411500	411500	411500	0
265	20230822	141000	24142500	411500	411500	411500	411500	0
266	20230822	140900	24142500	411500	411500	411500	411500	0
267	20230822	140800	24142500	411500	411500	411500	411500	1
268	20230822	140700	23731000	411500	411500	411500	411500	0
269	20230822	140600	23731000	411500	411500	411500	411500	0
270	20230822	140500	23731000	411500	411500	411500	411500	0
271	20230822	140400	23731000	411500	411500	411500	411500	0
272	20230822	140300	23731000	411500	411500	411500	411500	0
273	20230822	140200	23731000	411500	411500	411500	411500	1
274	20230822	140100	23319500	411500	411500	411500	411500	0
275	20230822	140000	23319500	411500	411500	411500	411500	0
276	20230822	135900	23319500	411500	411500	411500	411500	0
277	20230822	135800	23319500	411500	411500	411500	411500	0
278	20230822	135700	23319500	411500	411500	411500	411500	0
279	20230822	135600	23319500	411500	411500	411500	411500	0
280	20230822	135500	23319500	411500	411500	411500	411500	0
281	20230822	135400	23319500	411500	411500	411500	411500	0
282	20230822	135300	23319500	411500	411500	411500	411500	0
283	20230822	135200	23319500	411500	411500	411500	411500	0
284	20230822	135100	23319500	411500	411500	411500	411500	0
285	20230822	135000	23319500	411500	411500	411500	411500	0
286	20230822	134900	23319500	411500	411500	411500	411500	0
287	20230822	134800	23319500	411500	411500	411500	411500	0
288	20230822	134700	23319500	411500	411500	411500	411500	0
289	20230822	134600	23319500	411500	411500	411500	411500	0
290	20230822	134500	23319500	411500	411500	411500	411500	0
291	20230822	134400	23319500	411500	411500	411500	411500	0
292	20230822	134300	23319500	411500	411500	411500	411500	1
293	20230822	134200	22908000	411500	411500	411500	411500	1
294	20230822	134100	22496500	411500	411500	411500	411500	0
295	20230822	134000	22496500	411500	411500	411500	411500	0
296	20230822	133900	22496500	411500	411500	411500	411500	0
297	20230822	133800	22496500	411500	411500	411500	411500	0
298	20230822	133700	22496500	411500	411500	411500	411500	0
299	20230822	133600	22496500	411500	411500	411500	411500	0
300	20230822	133500	22496500	411500	411500	411500	411500	0
301	20230822	133400	22496500	411500	411500	411500	411500	0
302	20230822	133300	22496500	411500	411500	411500	411500	0
303	20230822	133200	22496500	411500	411500	411500	411500	0
304	20230822	133100	22496500	411500	411500	411500	411500	0
305	20230822	133000	22496500	411500	411500	411500	411500	0
306	20230822	132900	22496500	411500	411500	411500	411500	0
307	20230822	132800	22496500	411500	411500	411500	411500	0
308	20230822	132700	22496500	411500	411500	411500	411500	0
309	20230822	132600	22496500	411500	411500	411500	411500	0
310	20230822	132500	22496500	411500	411500	411500	411500	0
311	20230822	132400	22496500	411500	411500	411500	411500	0
312	20230822	132300	22496500	411500	411500	411500	411500	1
313	20230822	132200	22085000	411500	411500	411500	411500	0
314	20230822	132100	22085000	411500	411500	411500	411500	0
315	20230822	132000	22085000	411500	411500	411500	411500	0
316	20230822	131900	22085000	411500	411500	411500	411500	0
317	20230822	131800	22085000	411500	411500	411500	411500	0
318	20230822	131700	22085000	411500	411500	411500	411500	1
319	20230822	131600	21673500	411000	411000	411000	411000	0
320	20230822	131500	21673500	411000	411000	411000	411000	0
321	20230822	131400	21673500	411000	411000	411000	411000	0
322	20230822	131300	21673500	411000	411000	411000	411000	0
323	20230822	131200	21673500	411000	411000	411000	411000	0
324	20230822	131100	21673500	411000	411000	411000	411000	0
325	20230822	131000	21673500	411000	411000	411000	411000	0
326	20230822	130900	21673500	411000	411000	411000	411000	0
327	20230822	130800	21673500	411000	411000	411000	411000	0
328	20230822	130700	21673500	411000	411000	411000	411000	0
329	20230822	130600	21673500	411000	411000	411000	411000	0
330	20230822	130500	21673500	411000	411000	411000	411000	0
331	20230822	130400	21673500	411000	411000	411000	411000	1
332	20230822	130300	21262500	411000	411000	411000	411000	0
333	20230822	130200	21262500	411000	411000	411000	411000	1
334	20230822	130100	20851500	411000	411000	411000	411000	0
335	20230822	130000	20851500	411000	411000	411000	411000	0
336	20230822	125900	20851500	411000	411000	411000	411000	0
337	20230822	125800	20851500	411000	411000	411000	411000	0
338	20230822	125700	20851500	411000	411000	411000	411000	0
339	20230822	125600	20851500	411000	411000	411000	411000	0
340	20230822	125500	20851500	411000	411000	411000	411000	0
341	20230822	125400	20851500	411000	411000	411000	411000	0
342	20230822	125300	20851500	411000	411000	411000	411000	0
343	20230822	125200	20851500	411000	411000	411000	411000	0
344	20230822	125100	20851500	411000	411000	411000	411000	1
345	20230822	125000	20440500	411000	411000	411000	411000	0
346	20230822	124900	20440500	411000	411000	411000	411000	0
347	20230822	124800	20440500	411000	411000	411000	411000	0
348	20230822	124700	20440500	411000	411000	411000	411000	0
349	20230822	124600	20440500	411000	411000	411000	411000	0
350	20230822	124500	20440500	411000	411000	411000	411000	1
351	20230822	124400	20029500	411000	411000	411000	411000	0
352	20230822	124300	20029500	411000	411000	411000	411000	0
353	20230822	124200	20029500	411000	411000	411000	411000	0
354	20230822	124100	20029500	411000	411000	411000	411000	0
355	20230822	124000	20029500	411000	411000	411000	411000	0
356	20230822	123900	20029500	411000	411000	411000	411000	0
357	20230822	123800	20029500	411000	411000	411000	411000	0
358	20230822	123700	20029500	411000	411000	411000	411000	0
359	20230822	123600	20029500	411000	411000	411000	411000	0
360	20230822	123500	20029500	411000	411000	411000	411000	0
361	20230822	123400	20029500	411000	411000	411000	411000	0
362	20230822	123300	20029500	411000	411000	411000	411000	0
363	20230822	123200	20029500	411000	411000	411000	411000	0
364	20230822	123100	20029500	411000	411000	411000	411000	0
365	20230822	123000	20029500	411000	411000	411000	411000	0
366	20230822	122900	20029500	411000	411000	411000	411000	0
367	20230822	122800	20029500	411000	411000	411000	411000	0
368	20230822	122700	20029500	411000	411000	411000	411000	1
369	20230822	122600	19618500	410000	410000	410000	410000	0
370	20230822	122500	19618500	410000	410000	410000	410000	1
371	20230822	122400	19208500	410000	410000	410000	410000	0
372	20230822	122300	19208500	410000	410000	410000	410000	0
373	20230822	122200	19208500	410000	410000	410000	410000	0
374	20230822	122100	19208500	410000	410000	410000	410000	0
375	20230822	122000	19208500	410000	410000	410000	410000	0
376	20230822	121900	19208500	410000	410000	410000	410000	0
377	20230822	121800	19208500	410000	410000	410000	410000	0
378	20230822	121700	19208500	410000	410000	410000	410000	0
379	20230822	121600	19208500	410000	410000	410000	410000	0
380	20230822	121500	19208500	410000	410000	410000	410000	0
381	20230822	121400	19208500	410000	410000	410000	410000	0
382	20230822	121300	19208500	410000	410000	410000	410000	0
383	20230822	121200	19208500	410000	410000	410000	410000	0
384	20230822	121100	19208500	410000	410000	410000	410000	0
385	20230822	121000	19208500	410000	410000	410000	410000	0
386	20230822	120900	19208500	410000	410000	410000	410000	0
387	20230822	120800	19208500	410000	410000	410000	410000	0
388	20230822	120700	19208500	410000	410000	410000	410000	0
389	20230822	120600	19208500	410000	410000	410000	410000	1
390	20230822	120500	18798500	410000	410000	410000	410000	1
391	20230822	120400	18388500	405500	405500	405500	405500	0
392	20230822	120300	18388500	405500	405500	405500	405500	0
393	20230822	120200	18388500	405500	405500	405500	405500	0
394	20230822	120100	18388500	405500	405500	405500	405500	0
395	20230822	120000	18388500	405500	405500	405500	405500	0
396	20230822	115900	18388500	405500	405500	405500	405500	0
397	20230822	115800	18388500	405500	405500	405500	405500	0
398	20230822	115700	18388500	405500	405500	405500	405500	0
399	20230822	115600	18388500	405500	405500	405500	405500	0
400	20230822	115500	18388500	405500	405500	405500	405500	1
401	20230822	115400	17983000	411000	411000	411000	411000	0
402	20230822	115300	17983000	411000	411000	411000	411000	0
403	20230822	115200	17983000	411000	411000	411000	411000	0
404	20230822	115100	17983000	411000	411000	411000	411000	0
405	20230822	115000	17983000	411000	411000	411000	411000	0
406	20230822	114900	17983000	411000	411000	411000	411000	0
407	20230822	114800	17983000	411000	411000	411000	411000	0
408	20230822	114700	17983000	411000	411000	411000	411000	1
409	20230822	114600	17572000	411000	411000	411000	411000	0
410	20230822	114500	17572000	411000	411000	411000	411000	0
411	20230822	114400	17572000	411000	411000	411000	411000	0
412	20230822	114300	17572000	411000	411000	411000	411000	0
413	20230822	114200	17572000	411000	411000	411000	411000	0
414	20230822	114100	17572000	411000	411000	411000	411000	0
415	20230822	114000	17572000	411000	411000	411000	411000	0
416	20230822	113900	17572000	411000	411000	411000	411000	0
417	20230822	113800	17572000	411000	411000	411000	411000	0
418	20230822	113700	17572000	411000	411000	411000	411000	0
419	20230822	113600	17572000	411000	411000	411000	411000	0
420	20230822	113500	17572000	411000	411000	411000	411000	0
421	20230822	113400	17572000	411000	411000	411000	411000	1
422	20230822	113300	17161000	411000	411000	411000	411000	0
423	20230822	113200	17161000	411000	411000	411000	411000	0
424	20230822	113100	17161000	411000	411000	411000	411000	0
425	20230822	113000	17161000	411000	411000	411000	411000	0
426	20230822	112900	17161000	411000	411000	411000	411000	0
427	20230822	112800	17161000	411000	411000	411000	411000	1
428	20230822	112700	16750000	411000	411000	411000	411000	0
429	20230822	112600	16750000	411000	411000	411000	411000	0
430	20230822	112500	16750000	411000	411000	411000	411000	0
431	20230822	112400	16750000	411000	411000	411000	411000	0
432	20230822	112300	16750000	411000	411000	411000	411000	0
433	20230822	112200	16750000	411000	411000	411000	411000	0
434	20230822	112100	16750000	411000	411000	411000	411000	0
435	20230822	112000	16750000	411000	411000	411000	411000	0
436	20230822	111900	16750000	411000	411000	411000	411000	0
437	20230822	111800	16750000	411000	411000	411000	411000	0
438	20230822	111700	16750000	411000	411000	411000	411000	0
439	20230822	111600	16750000	411000	411000	411000	411000	0
440	20230822	111500	16750000	411000	411000	411000	411000	0
441	20230822	111400	16750000	411000	411000	411000	411000	0
442	20230822	111300	16750000	411000	411000	411000	411000	0
443	20230822	111200	16750000	411000	411000	411000	411000	0
444	20230822	111100	16750000	411000	411000	411000	411000	0
445	20230822	111000	16750000	411000	411000	411000	411000	2
446	20230822	110900	15928000	410000	410000	410000	410000	0
447	20230822	110800	15928000	410000	410000	410000	410000	1
448	20230822	110700	15518000	410000	410000	410000	410000	0
449	20230822	110600	15518000	410000	410000	410000	410000	0
450	20230822	110500	15518000	410000	410000	410000	410000	0
451	20230822	110400	15518000	410000	410000	410000	410000	0
452	20230822	110300	15518000	410000	410000	410000	410000	0
453	20230822	110200	15518000	410000	410000	410000	410000	0
454	20230822	110100	15518000	410000	410000	410000	410000	0
455	20230822	110000	15518000	410000	410000	410000	410000	0
456	20230822	105900	15518000	410000	410000	410000	410000	0
457	20230822	105800	15518000	410000	410000	410000	410000	0
458	20230822	105700	15518000	410000	410000	410000	410000	0
459	20230822	105600	15518000	410000	410000	410000	410000	0
460	20230822	105500	15518000	410000	410000	410000	410000	0
461	20230822	105400	15518000	410000	410000	410000	410000	0
462	20230822	105300	15518000	410000	410000	410000	410000	0
463	20230822	105200	15518000	410000	410000	410000	410000	0
464	20230822	105100	15518000	410000	410000	410000	410000	0
465	20230822	105000	15518000	410000	410000	410000	410000	0
466	20230822	104900	15518000	410000	410000	410000	410000	1
467	20230822	104800	15108000	410000	410000	410000	410000	0
468	20230822	104700	15108000	410000	410000	410000	410000	0
469	20230822	104600	15108000	410000	410000	410000	410000	0
470	20230822	104500	15108000	410000	410000	410000	410000	0
471	20230822	104400	15108000	410000	410000	410000	410000	0
472	20230822	104300	15108000	410000	410000	410000	410000	0
473	20230822	104200	15108000	410000	410000	410000	410000	1
474	20230822	104100	14698000	410000	410000	410000	410000	0
475	20230822	104000	14698000	410000	410000	410000	410000	0
476	20230822	103900	14698000	410000	410000	410000	410000	0
477	20230822	103800	14698000	410000	410000	410000	410000	0
478	20230822	103700	14698000	410000	410000	410000	410000	0
479	20230822	103600	14698000	410000	410000	410000	410000	0
480	20230822	103500	14698000	410000	410000	410000	410000	0
481	20230822	103400	14698000	410000	410000	410000	410000	0
482	20230822	103300	14698000	410000	410000	410000	410000	0
483	20230822	103200	14698000	410000	410000	410000	410000	0
484	20230822	103100	14698000	410000	410000	410000	410000	1
485	20230822	103000	14288000	409500	409500	409500	409500	0
486	20230822	102900	14288000	409500	409500	409500	409500	0
487	20230822	102800	14288000	409500	409500	409500	409500	0
488	20230822	102700	14288000	409500	409500	409500	409500	0
489	20230822	102600	14288000	409500	409500	409500	409500	0
490	20230822	102500	14288000	409500	409500	409500	409500	0
491	20230822	102400	14288000	409500	409500	409500	409500	0
492	20230822	102300	14288000	409500	409500	409500	409500	0
493	20230822	102200	14288000	409500	409500	409500	409500	0
494	20230822	102100	14288000	409500	409500	409500	409500	0
495	20230822	102000	14288000	409500	409500	409500	409500	0
496	20230822	101900	14288000	409500	409500	409500	409500	0
497	20230822	101800	14288000	409500	409500	409500	409500	1
498	20230822	101700	13878500	408500	408500	408500	408500	0
499	20230822	101600	13878500	408500	408500	408500	408500	0
500	20230822	101500	13878500	408500	408500	408500	408500	0
501	20230822	101400	13878500	408500	408500	408500	408500	0
502	20230822	101300	13878500	408500	408500	408500	408500	0
503	20230822	101200	13878500	408500	408500	408500	408500	0
504	20230822	101100	13878500	408500	408500	408500	408500	1
505	20230822	101000	13470000	408500	408500	408500	408500	0
506	20230822	100900	13470000	408500	408500	408500	408500	0
507	20230822	100800	13470000	408500	408500	408500	408500	0
508	20230822	100700	13470000	408500	408500	408500	408500	0
509	20230822	100600	13470000	408500	408500	408500	408500	0
510	20230822	100500	13470000	408500	408500	408500	408500	0
511	20230822	100400	13470000	408500	408500	408500	408500	0
512	20230822	100300	13470000	408500	408500	408500	408500	0
513	20230822	100200	13470000	408500	408500	408500	408500	0
514	20230822	100100	13470000	408500	408500	408500	408500	0
515	20230822	100000	13470000	408500	408500	408500	408500	0
516	20230822	095900	13470000	408500	408500	408500	408500	0
517	20230822	095800	13470000	408500	408500	408500	408500	0
518	20230822	095700	13470000	408500	408500	408500	408500	0
519	20230822	095600	13470000	408500	408500	408500	408500	0
520	20230822	095500	13470000	408500	408500	408500	408500	1
521	20230822	095400	13061500	405500	405500	405500	405500	0
522	20230822	095300	13061500	405500	405500	405500	405500	0
523	20230822	095200	13061500	405500	405500	405500	405500	0
524	20230822	095100	13061500	405500	405500	405500	405500	3
525	20230822	095000	11845000	405500	405500	405500	405500	9
526	20230822	094900	8195500	405500	405500	405500	405500	0
527	20230822	094800	8195500	405500	405500	405500	405500	1
528	20230822	094700	7790000	405500	405500	405500	405500	0
529	20230822	094600	7790000	405500	405500	405500	405500	4
530	20230822	094500	6168000	405500	405500	405500	405500	0
531	20230822	094400	6168000	405500	405500	405500	405500	2
532	20230822	094300	5357000	406000	406000	406000	406000	0
533	20230822	094200	5357000	406000	406000	406000	406000	0
534	20230822	094100	5357000	406000	406000	406000	406000	1
535	20230822	094000	4951000	406000	406000	406000	406000	1
536	20230822	093900	4545000	406000	406000	406000	406000	1
537	20230822	093800	4139000	407000	407000	407000	407000	1
538	20230822	093700	3732000	411500	411500	411500	411500	0
539	20230822	093600	3732000	411500	411500	411500	411500	0
540	20230822	093500	3732000	411500	411500	411500	411500	0
541	20230822	093400	3732000	411500	411500	411500	411500	0
542	20230822	093300	3732000	411500	411500	411500	411500	0
543	20230822	093200	3732000	411500	411500	411500	411500	1
544	20230822	093100	3320500	414000	414000	414000	414000	0
545	20230822	093000	3320500	414000	414000	414000	414000	0
546	20230822	092900	3320500	414000	414000	414000	414000	0
547	20230822	092800	3320500	414000	414000	414000	414000	0
548	20230822	092700	3320500	414000	414000	414000	414000	0
549	20230822	092600	3320500	414000	414000	414000	414000	0
550	20230822	092500	3320500	414000	414000	414000	414000	1
551	20230822	092400	2906500	414500	414500	414500	414500	0
552	20230822	092300	2906500	414500	414500	414500	414500	0
553	20230822	092200	2906500	414500	414500	414500	414500	0
554	20230822	092100	2906500	414500	414500	414500	414500	0
555	20230822	092000	2906500	414500	414500	414500	414500	0
556	20230822	091900	2906500	414500	414500	414500	414500	1
557	20230822	091800	2492000	415000	415000	415000	415000	0
558	20230822	091700	2492000	415000	415000	415000	415000	0
559	20230822	091600	2492000	415000	415000	415000	415000	0
560	20230822	091500	2492000	415000	415000	415000	415000	0
561	20230822	091400	2492000	415000	415000	415000	415000	0
562	20230822	091300	2492000	415000	415000	415000	415000	0
563	20230822	091200	2492000	415000	415000	415000	415000	0
564	20230822	091100	2492000	415000	415000	415000	415000	0
565	20230822	091000	2492000	415000	415000	415000	415000	0
566	20230822	090900	2492000	415000	415000	415000	415000	0
567	20230822	090800	2492000	415000	415000	415000	415000	0
568	20230822	090700	2492000	415000	415000	415000	415000	1
569	20230822	090600	2077000	411000	411000	411000	411000	0
570	20230822	090500	2077000	411000	411000	411000	411000	0
571	20230822	090400	2077000	411000	411000	411000	411000	0
572	20230822	090300	2077000	411000	411000	411000	411000	0
573	20230822	090200	2077000	411000	411000	411000	411000	0
574	20230822	090100	2077000	411000	411000	411000	411000	1
575	20230822	090000	1666000	416500	416500	416500	416500	4