KissMeData/001460/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	183300	19744500	412500	412500	412500	412500	1
3	20230823	183200	19744500	412500	412500	412500	412500	0
4	20230823	183100	19744500	412500	412500	412500	412500	0
5	20230823	183000	19744500	412500	412500	412500	412500	0
6	20230823	182900	19744500	412500	412500	412500	412500	0
7	20230823	182800	19744500	412500	412500	412500	412500	0
8	20230823	182700	19744500	412500	412500	412500	412500	0
9	20230823	182600	19744500	412500	412500	412500	412500	0
10	20230823	182500	19744500	412500	412500	412500	412500	0
11	20230823	182400	19744500	412500	412500	412500	412500	0
12	20230823	182300	19744500	412500	412500	412500	412500	0
13	20230823	182200	19744500	412500	412500	412500	412500	0
14	20230823	182100	19744500	412500	412500	412500	412500	0
15	20230823	182000	19744500	412500	412500	412500	412500	0
16	20230823	181900	19744500	412500	412500	412500	412500	0
17	20230823	181800	19744500	412500	412500	412500	412500	0
18	20230823	181700	19744500	412500	412500	412500	412500	0
19	20230823	181600	19744500	412500	412500	412500	412500	0
20	20230823	181500	19744500	412500	412500	412500	412500	0
21	20230823	181400	19744500	412500	412500	412500	412500	0
22	20230823	181300	19744500	412500	412500	412500	412500	0
23	20230823	181200	19744500	412500	412500	412500	412500	0
24	20230823	181100	19744500	412500	412500	412500	412500	0
25	20230823	181000	19744500	412500	412500	412500	412500	0
26	20230823	180900	19744500	412500	412500	412500	412500	0
27	20230823	180800	19744500	412500	412500	412500	412500	0
28	20230823	180700	19744500	412500	412500	412500	412500	0
29	20230823	180600	19744500	412500	412500	412500	412500	0
30	20230823	180500	19744500	412500	412500	412500	412500	0
31	20230823	180400	19744500	412500	412500	412500	412500	0
32	20230823	180300	19744500	412500	412500	412500	412500	1
33	20230823	180200	19744500	412500	412500	412500	412500	0
34	20230823	180100	19744500	412500	412500	412500	412500	0
35	20230823	180000	19744500	412500	412500	412500	412500	0
36	20230823	175900	19744500	412500	412500	412500	412500	0
37	20230823	175800	19744500	412500	412500	412500	412500	0
38	20230823	175700	19744500	412500	412500	412500	412500	0
39	20230823	175600	19744500	412500	412500	412500	412500	0
40	20230823	175500	19744500	412500	412500	412500	412500	0
41	20230823	175400	19744500	412500	412500	412500	412500	0
42	20230823	175300	19744500	412500	412500	412500	412500	0
43	20230823	175200	19744500	412500	412500	412500	412500	0
44	20230823	175100	19744500	412500	412500	412500	412500	0
45	20230823	175000	19744500	412500	412500	412500	412500	0
46	20230823	174900	19744500	412500	412500	412500	412500	0
47	20230823	174800	19744500	412500	412500	412500	412500	0
48	20230823	174700	19744500	412500	412500	412500	412500	0
49	20230823	174600	19744500	412500	412500	412500	412500	0
50	20230823	174500	19744500	412500	412500	412500	412500	0
51	20230823	174400	19744500	412500	412500	412500	412500	0
52	20230823	174300	19744500	412500	412500	412500	412500	0
53	20230823	174200	19744500	412500	412500	412500	412500	0
54	20230823	174100	19744500	412500	412500	412500	412500	0
55	20230823	174000	19744500	412500	412500	412500	412500	0
56	20230823	173900	19744500	412500	412500	412500	412500	0
57	20230823	173800	19744500	412500	412500	412500	412500	0
58	20230823	173700	19744500	412500	412500	412500	412500	0
59	20230823	173600	19744500	412500	412500	412500	412500	0
60	20230823	173500	19744500	412500	412500	412500	412500	0
61	20230823	173400	19744500	412500	412500	412500	412500	0
62	20230823	173300	19744500	412500	412500	412500	412500	1
63	20230823	173200	19744500	412500	412500	412500	412500	0
64	20230823	173100	19744500	412500	412500	412500	412500	0
65	20230823	173000	19744500	412500	412500	412500	412500	0
66	20230823	172900	19744500	412500	412500	412500	412500	0
67	20230823	172800	19744500	412500	412500	412500	412500	0
68	20230823	172700	19744500	412500	412500	412500	412500	0
69	20230823	172600	19744500	412500	412500	412500	412500	0
70	20230823	172500	19744500	412500	412500	412500	412500	0
71	20230823	172400	19744500	412500	412500	412500	412500	0
72	20230823	172300	19744500	412500	412500	412500	412500	0
73	20230823	172200	19744500	412500	412500	412500	412500	0
74	20230823	172100	19744500	412500	412500	412500	412500	0
75	20230823	172000	19744500	412500	412500	412500	412500	0
76	20230823	171900	19744500	412500	412500	412500	412500	0
77	20230823	171800	19744500	412500	412500	412500	412500	0
78	20230823	171700	19744500	412500	412500	412500	412500	0
79	20230823	171600	19744500	412500	412500	412500	412500	0
80	20230823	171500	19744500	412500	412500	412500	412500	0
81	20230823	171400	19744500	412500	412500	412500	412500	0
82	20230823	171300	19744500	412500	412500	412500	412500	0
83	20230823	171200	19744500	412500	412500	412500	412500	0
84	20230823	171100	19744500	412500	412500	412500	412500	0
85	20230823	171000	19744500	412500	412500	412500	412500	0
86	20230823	170900	19744500	412500	412500	412500	412500	0
87	20230823	170800	19744500	412500	412500	412500	412500	0
88	20230823	170700	19744500	412500	412500	412500	412500	0
89	20230823	170600	19744500	412500	412500	412500	412500	0
90	20230823	170500	19744500	412500	412500	412500	412500	0
91	20230823	170400	19744500	412500	412500	412500	412500	0
92	20230823	170300	19744500	412500	412500	412500	412500	1
93	20230823	170200	19744500	412500	412500	412500	412500	0
94	20230823	170100	19744500	412500	412500	412500	412500	0
95	20230823	170000	19744500	412500	412500	412500	412500	0
96	20230823	165900	19744500	412500	412500	412500	412500	0
97	20230823	165800	19744500	412500	412500	412500	412500	0
98	20230823	165700	19744500	412500	412500	412500	412500	0
99	20230823	165600	19744500	412500	412500	412500	412500	0
100	20230823	165500	19744500	412500	412500	412500	412500	0
101	20230823	165400	19744500	412500	412500	412500	412500	0
102	20230823	165300	19744500	412500	412500	412500	412500	0
103	20230823	165200	19744500	412500	412500	412500	412500	0
104	20230823	165100	19744500	412500	412500	412500	412500	0
105	20230823	165000	19744500	412500	412500	412500	412500	0
106	20230823	164900	19744500	412500	412500	412500	412500	0
107	20230823	164800	19744500	412500	412500	412500	412500	0
108	20230823	164700	19744500	412500	412500	412500	412500	0
109	20230823	164600	19744500	412500	412500	412500	412500	0
110	20230823	164500	19744500	412500	412500	412500	412500	0
111	20230823	164400	19744500	412500	412500	412500	412500	0
112	20230823	164300	19744500	412500	412500	412500	412500	0
113	20230823	164200	19744500	412500	412500	412500	412500	0
114	20230823	164100	19744500	412500	412500	412500	412500	0
115	20230823	164000	19744500	412500	412500	412500	412500	0
116	20230823	163900	19744500	412500	412500	412500	412500	0
117	20230823	163800	19744500	412500	412500	412500	412500	0
118	20230823	163700	19744500	412500	412500	412500	412500	0
119	20230823	163600	19744500	412500	412500	412500	412500	0
120	20230823	163500	19744500	412500	412500	412500	412500	0
121	20230823	163400	19744500	412500	412500	412500	412500	0
122	20230823	163300	19744500	412500	412500	412500	412500	1
123	20230823	163200	19744500	412500	412500	412500	412500	0
124	20230823	163100	19744500	412500	412500	412500	412500	0
125	20230823	163000	19744500	412500	412500	412500	412500	0
126	20230823	162900	19744500	412500	412500	412500	412500	0
127	20230823	162800	19744500	412500	412500	412500	412500	0
128	20230823	162700	19744500	412500	412500	412500	412500	0
129	20230823	162600	19744500	412500	412500	412500	412500	0
130	20230823	162500	19744500	412500	412500	412500	412500	0
131	20230823	162400	19744500	412500	412500	412500	412500	0
132	20230823	162300	19744500	412500	412500	412500	412500	0
133	20230823	162200	19744500	412500	412500	412500	412500	0
134	20230823	162100	19744500	412500	412500	412500	412500	0
135	20230823	162000	19744500	412500	412500	412500	412500	0
136	20230823	161900	19744500	412500	412500	412500	412500	0
137	20230823	161800	19744500	412500	412500	412500	412500	0
138	20230823	161700	19744500	412500	412500	412500	412500	0
139	20230823	161600	19744500	412500	412500	412500	412500	0
140	20230823	161500	19744500	412500	412500	412500	412500	0
141	20230823	161400	19744500	412500	412500	412500	412500	0
142	20230823	161300	19744500	412500	412500	412500	412500	0
143	20230823	161200	19744500	412500	412500	412500	412500	0
144	20230823	161100	19744500	412500	412500	412500	412500	0
145	20230823	161000	19744500	412500	412500	412500	412500	0
146	20230823	160900	19744500	412500	412500	412500	412500	0
147	20230823	160800	19744500	412500	412500	412500	412500	0
148	20230823	160700	19744500	412500	412500	412500	412500	0
149	20230823	160600	19744500	412500	412500	412500	412500	0
150	20230823	160500	19744500	412500	412500	412500	412500	0
151	20230823	160400	19744500	412500	412500	412500	412500	0
152	20230823	160300	19744500	412500	412500	412500	412500	1
153	20230823	160200	19744500	412500	412500	412500	412500	0
154	20230823	160100	19744500	412500	412500	412500	412500	0
155	20230823	160000	19744500	412500	412500	412500	412500	0
156	20230823	155900	19744500	412500	412500	412500	412500	0
157	20230823	155800	19744500	412500	412500	412500	412500	0
158	20230823	155700	19744500	412500	412500	412500	412500	0
159	20230823	155600	19744500	412500	412500	412500	412500	0
160	20230823	155500	19744500	412500	412500	412500	412500	0
161	20230823	155400	19744500	412500	412500	412500	412500	0
162	20230823	155300	19744500	412500	412500	412500	412500	0
163	20230823	155200	19744500	412500	412500	412500	412500	0
164	20230823	155100	19744500	412500	412500	412500	412500	0
165	20230823	155000	19744500	412500	412500	412500	412500	0
166	20230823	154900	19744500	412500	412500	412500	412500	0
167	20230823	154800	19744500	412500	412500	412500	412500	0
168	20230823	154700	19744500	412500	412500	412500	412500	0
169	20230823	154600	19744500	412500	412500	412500	412500	0
170	20230823	154500	19744500	412500	412500	412500	412500	0
171	20230823	154400	19744500	412500	412500	412500	412500	0
172	20230823	154300	19744500	412500	412500	412500	412500	0
173	20230823	154200	19744500	412500	412500	412500	412500	0
174	20230823	154100	19744500	412500	412500	412500	412500	0
175	20230823	154000	19744500	412500	412500	412500	412500	0
176	20230823	153900	19744500	412500	412500	412500	412500	0
177	20230823	153800	19744500	412500	412500	412500	412500	0
178	20230823	153700	19744500	412500	412500	412500	412500	0
179	20230823	153600	19744500	412500	412500	412500	412500	0
180	20230823	153500	19744500	412500	412500	412500	412500	0
181	20230823	153400	19744500	412500	412500	412500	412500	0
182	20230823	153300	19744500	412500	412500	412500	412500	1
183	20230823	153200	19744500	412500	412500	412500	412500	0
184	20230823	153100	19744500	412500	412500	412500	412500	0
185	20230823	153000	19744500	412500	412500	412500	412500	1
186	20230823	152900	19332000	410000	410000	410000	410000	0
187	20230823	152800	19332000	410000	410000	410000	410000	0
188	20230823	152700	19332000	410000	410000	410000	410000	0
189	20230823	152600	19332000	410000	410000	410000	410000	0
190	20230823	152500	19332000	410000	410000	410000	410000	0
191	20230823	152400	19332000	410000	410000	410000	410000	0
192	20230823	152300	19332000	410000	410000	410000	410000	0
193	20230823	152200	19332000	410000	410000	410000	410000	0
194	20230823	152100	19332000	410000	410000	410000	410000	0
195	20230823	152000	19332000	410000	410000	410000	410000	0
196	20230823	151900	19332000	410000	410000	410000	410000	0
197	20230823	151800	19332000	410000	410000	410000	410000	0
198	20230823	151700	19332000	410000	410000	410000	410000	0
199	20230823	151600	19332000	410000	410000	410000	410000	0
200	20230823	151500	19332000	410000	410000	410000	410000	0
201	20230823	151400	19332000	410000	410000	410000	410000	0
202	20230823	151300	19332000	410000	410000	410000	410000	0
203	20230823	151200	19332000	410000	410000	410000	410000	0
204	20230823	151100	19332000	410000	410000	410000	410000	0
205	20230823	151000	19332000	410000	410000	410000	410000	0
206	20230823	150900	19332000	410000	410000	410000	410000	0
207	20230823	150800	19332000	410000	410000	410000	410000	0
208	20230823	150700	19332000	410000	410000	410000	410000	0
209	20230823	150600	19332000	410000	410000	410000	410000	0
210	20230823	150500	19332000	410000	410000	410000	410000	0
211	20230823	150400	19332000	410000	410000	410000	410000	0
212	20230823	150300	19332000	410000	410000	410000	410000	0
213	20230823	150200	19332000	410000	410000	410000	410000	1
214	20230823	150100	18922000	412500	412500	412500	412500	0
215	20230823	150000	18922000	412500	412500	412500	412500	0
216	20230823	145900	18922000	412500	412500	412500	412500	2
217	20230823	145800	18097000	407000	407000	407000	407000	0
218	20230823	145700	18097000	407000	407000	407000	407000	0
219	20230823	145600	18097000	407000	407000	407000	407000	0
220	20230823	145500	18097000	407000	407000	407000	407000	0
221	20230823	145400	18097000	407000	407000	407000	407000	0
222	20230823	145300	18097000	407000	407000	407000	407000	0
223	20230823	145200	18097000	407000	407000	407000	407000	0
224	20230823	145100	18097000	407000	407000	407000	407000	0
225	20230823	145000	18097000	407000	407000	407000	407000	0
226	20230823	144900	18097000	407000	407000	407000	407000	0
227	20230823	144800	18097000	407000	407000	407000	407000	0
228	20230823	144700	18097000	407000	407000	407000	407000	0
229	20230823	144600	18097000	407000	407000	407000	407000	0
230	20230823	144500	18097000	407000	407000	407000	407000	0
231	20230823	144400	18097000	407000	407000	407000	407000	0
232	20230823	144300	18097000	407000	407000	407000	407000	0
233	20230823	144200	18097000	407000	407000	407000	407000	0
234	20230823	144100	18097000	407000	407000	407000	407000	0
235	20230823	144000	18097000	407000	407000	407000	407000	0
236	20230823	143900	18097000	407000	407000	407000	407000	0
237	20230823	143800	18097000	407000	407000	407000	407000	0
238	20230823	143700	18097000	407000	407000	407000	407000	0
239	20230823	143600	18097000	407000	407000	407000	407000	0
240	20230823	143500	18097000	407000	407000	407000	407000	0
241	20230823	143400	18097000	407000	407000	407000	407000	0
242	20230823	143300	18097000	407000	407000	407000	407000	0
243	20230823	143200	18097000	407000	407000	407000	407000	0
244	20230823	143100	18097000	407000	407000	407000	407000	1
245	20230823	143000	17690000	412000	412000	412000	412000	0
246	20230823	142900	17690000	412000	412000	412000	412000	0
247	20230823	142800	17690000	412000	412000	412000	412000	15
248	20230823	142700	11510000	411500	411500	411500	411500	8
249	20230823	142600	8218000	411500	411500	411500	411500	0
250	20230823	142500	8218000	411500	411500	411500	411500	0
251	20230823	142400	8218000	411500	411500	411500	411500	0
252	20230823	142300	8218000	411500	411500	411500	411500	0
253	20230823	142200	8218000	411500	411500	411500	411500	0
254	20230823	142100	8218000	411500	411500	411500	411500	0
255	20230823	142000	8218000	411500	411500	411500	411500	0
256	20230823	141900	8218000	411500	411500	411500	411500	0
257	20230823	141800	8218000	411500	411500	411500	411500	0
258	20230823	141700	8218000	411500	411500	411500	411500	1
259	20230823	141600	7806500	411500	411500	411500	411500	0
260	20230823	141500	7806500	411500	411500	411500	411500	0
261	20230823	141400	7806500	411500	411500	411500	411500	0
262	20230823	141300	7806500	411500	411500	411500	411500	0
263	20230823	141200	7806500	411500	411500	411500	411500	0
264	20230823	141100	7806500	411500	411500	411500	411500	0
265	20230823	141000	7806500	411500	411500	411500	411500	0
266	20230823	140900	7806500	411500	411500	411500	411500	0
267	20230823	140800	7806500	411500	411500	411500	411500	0
268	20230823	140700	7806500	411500	411500	411500	411500	0
269	20230823	140600	7806500	411500	411500	411500	411500	0
270	20230823	140500	7806500	411500	411500	411500	411500	0
271	20230823	140400	7806500	411500	411500	411500	411500	0
272	20230823	140300	7806500	411500	411500	411500	411500	0
273	20230823	140200	7806500	411500	411500	411500	411500	0
274	20230823	140100	7806500	411500	411500	411500	411500	0
275	20230823	140000	7806500	411500	411500	411500	411500	0
276	20230823	135900	7806500	411500	411500	411500	411500	1
277	20230823	135800	7395000	411500	411500	411500	411500	0
278	20230823	135700	7395000	411500	411500	411500	411500	2
279	20230823	135600	6572000	411500	411500	411500	411500	0
280	20230823	135500	6572000	411500	411500	411500	411500	0
281	20230823	135400	6572000	411500	411500	411500	411500	0
282	20230823	135300	6572000	411500	411500	411500	411500	0
283	20230823	135200	6572000	411500	411500	411500	411500	0
284	20230823	135100	6572000	411500	411500	411500	411500	0
285	20230823	135000	6572000	411500	411500	411500	411500	0
286	20230823	134900	6572000	411500	411500	411500	411500	0
287	20230823	134800	6572000	411500	411500	411500	411500	0
288	20230823	134700	6572000	411500	411500	411500	411500	0
289	20230823	134600	6572000	411500	411500	411500	411500	0
290	20230823	134500	6572000	411500	411500	411500	411500	0
291	20230823	134400	6572000	411500	411500	411500	411500	0
292	20230823	134300	6572000	411500	411500	411500	411500	0
293	20230823	134200	6572000	411500	411500	411500	411500	0
294	20230823	134100	6572000	411500	411500	411500	411500	0
295	20230823	134000	6572000	411500	411500	411500	411500	0
296	20230823	133900	6572000	411500	411500	411500	411500	0
297	20230823	133800	6572000	411500	411500	411500	411500	0
298	20230823	133700	6572000	411500	411500	411500	411500	0
299	20230823	133600	6572000	411500	411500	411500	411500	2
300	20230823	133500	5749000	411500	411500	411500	411500	0
301	20230823	133400	5749000	411500	411500	411500	411500	0
302	20230823	133300	5749000	411500	411500	411500	411500	0
303	20230823	133200	5749000	411500	411500	411500	411500	0
304	20230823	133100	5749000	411500	411500	411500	411500	0
305	20230823	133000	5749000	411500	411500	411500	411500	0
306	20230823	132900	5749000	411500	411500	411500	411500	0
307	20230823	132800	5749000	411500	411500	411500	411500	0
308	20230823	132700	5749000	411500	411500	411500	411500	0
309	20230823	132600	5749000	411500	411500	411500	411500	0
310	20230823	132500	5749000	411500	411500	411500	411500	0
311	20230823	132400	5749000	411500	411500	411500	411500	0
312	20230823	132300	5749000	411500	411500	411500	411500	0
313	20230823	132200	5749000	411500	411500	411500	411500	0
314	20230823	132100	5749000	411500	411500	411500	411500	0
315	20230823	132000	5749000	411500	411500	411500	411500	0
316	20230823	131900	5749000	411500	411500	411500	411500	0
317	20230823	131800	5749000	411500	411500	411500	411500	0
318	20230823	131700	5749000	411500	411500	411500	411500	0
319	20230823	131600	5749000	411500	411500	411500	411500	0
320	20230823	131500	5749000	411500	411500	411500	411500	1
321	20230823	131400	5337500	406500	406500	406500	406500	0
322	20230823	131300	5337500	406500	406500	406500	406500	0
323	20230823	131200	5337500	406500	406500	406500	406500	0
324	20230823	131100	5337500	406500	406500	406500	406500	0
325	20230823	131000	5337500	406500	406500	406500	406500	0
326	20230823	130900	5337500	406500	406500	406500	406500	0
327	20230823	130800	5337500	406500	406500	406500	406500	0
328	20230823	130700	5337500	406500	406500	406500	406500	0
329	20230823	130600	5337500	406500	406500	406500	406500	0
330	20230823	130500	5337500	406500	406500	406500	406500	0
331	20230823	130400	5337500	406500	406500	406500	406500	0
332	20230823	130300	5337500	406500	406500	406500	406500	0
333	20230823	130200	5337500	406500	406500	406500	406500	0
334	20230823	130100	5337500	406500	406500	406500	406500	0
335	20230823	130000	5337500	406500	406500	406500	406500	0
336	20230823	125900	5337500	406500	406500	406500	406500	0
337	20230823	125800	5337500	406500	406500	406500	406500	0
338	20230823	125700	5337500	406500	406500	406500	406500	0
339	20230823	125600	5337500	406500	406500	406500	406500	0
340	20230823	125500	5337500	406500	406500	406500	406500	0
341	20230823	125400	5337500	406500	406500	406500	406500	0
342	20230823	125300	5337500	406500	406500	406500	406500	0
343	20230823	125200	5337500	406500	406500	406500	406500	0
344	20230823	125100	5337500	406500	406500	406500	406500	0
345	20230823	125000	5337500	406500	406500	406500	406500	0
346	20230823	124900	5337500	406500	406500	406500	406500	0
347	20230823	124800	5337500	406500	406500	406500	406500	0
348	20230823	124700	5337500	406500	406500	406500	406500	0
349	20230823	124600	5337500	406500	406500	406500	406500	0
350	20230823	124500	5337500	406500	406500	406500	406500	0
351	20230823	124400	5337500	406500	406500	406500	406500	0
352	20230823	124300	5337500	406500	406500	406500	406500	0
353	20230823	124200	5337500	406500	406500	406500	406500	0
354	20230823	124100	5337500	406500	406500	406500	406500	0
355	20230823	124000	5337500	406500	406500	406500	406500	0
356	20230823	123900	5337500	406500	406500	406500	406500	0
357	20230823	123800	5337500	406500	406500	406500	406500	0
358	20230823	123700	5337500	406500	406500	406500	406500	0
359	20230823	123600	5337500	406500	406500	406500	406500	0
360	20230823	123500	5337500	406500	406500	406500	406500	0
361	20230823	123400	5337500	406500	406500	406500	406500	0
362	20230823	123300	5337500	406500	406500	406500	406500	0
363	20230823	123200	5337500	406500	406500	406500	406500	0
364	20230823	123100	5337500	406500	406500	406500	406500	0
365	20230823	123000	5337500	406500	406500	406500	406500	0
366	20230823	122900	5337500	406500	406500	406500	406500	0
367	20230823	122800	5337500	406500	406500	406500	406500	0
368	20230823	122700	5337500	406500	406500	406500	406500	0
369	20230823	122600	5337500	406500	406500	406500	406500	0
370	20230823	122500	5337500	406500	406500	406500	406500	0
371	20230823	122400	5337500	406500	406500	406500	406500	0
372	20230823	122300	5337500	406500	406500	406500	406500	0
373	20230823	122200	5337500	406500	406500	406500	406500	0
374	20230823	122100	5337500	406500	406500	406500	406500	0
375	20230823	122000	5337500	406500	406500	406500	406500	0
376	20230823	121900	5337500	406500	406500	406500	406500	0
377	20230823	121800	5337500	406500	406500	406500	406500	0
378	20230823	121700	5337500	406500	406500	406500	406500	0
379	20230823	121600	5337500	406500	406500	406500	406500	0
380	20230823	121500	5337500	406500	406500	406500	406500	0
381	20230823	121400	5337500	406500	406500	406500	406500	0
382	20230823	121300	5337500	406500	406500	406500	406500	0
383	20230823	121200	5337500	406500	406500	406500	406500	0
384	20230823	121100	5337500	406500	406500	406500	406500	0
385	20230823	121000	5337500	406500	406500	406500	406500	0
386	20230823	120900	5337500	406500	406500	406500	406500	0
387	20230823	120800	5337500	406500	406500	406500	406500	0
388	20230823	120700	5337500	406500	406500	406500	406500	0
389	20230823	120600	5337500	406500	406500	406500	406500	0
390	20230823	120500	5337500	406500	406500	406500	406500	0
391	20230823	120400	5337500	406500	406500	406500	406500	0
392	20230823	120300	5337500	406500	406500	406500	406500	0
393	20230823	120200	5337500	406500	406500	406500	406500	0
394	20230823	120100	5337500	406500	406500	406500	406500	0
395	20230823	120000	5337500	406500	406500	406500	406500	0
396	20230823	115900	5337500	406500	406500	406500	406500	0
397	20230823	115800	5337500	406500	406500	406500	406500	0
398	20230823	115700	5337500	406500	406500	406500	406500	0
399	20230823	115600	5337500	406500	406500	406500	406500	2
400	20230823	115500	4524500	406500	406500	406500	406500	1
401	20230823	115400	4118000	411500	411500	411500	411500	0
402	20230823	115300	4118000	411500	411500	411500	411500	1
403	20230823	115200	3706500	411500	411500	411500	411500	0
404	20230823	115100	3706500	411500	411500	411500	411500	0
405	20230823	115000	3706500	411500	411500	411500	411500	0
406	20230823	114900	3706500	411500	411500	411500	411500	0
407	20230823	114800	3706500	411500	411500	411500	411500	0
408	20230823	114700	3706500	411500	411500	411500	411500	0
409	20230823	114600	3706500	411500	411500	411500	411500	0
410	20230823	114500	3706500	411500	411500	411500	411500	0
411	20230823	114400	3706500	411500	411500	411500	411500	0
412	20230823	114300	3706500	411500	411500	411500	411500	0
413	20230823	114200	3706500	411500	411500	411500	411500	0
414	20230823	114100	3706500	411500	411500	411500	411500	0
415	20230823	114000	3706500	411500	411500	411500	411500	0
416	20230823	113900	3706500	411500	411500	411500	411500	0
417	20230823	113800	3706500	411500	411500	411500	411500	0
418	20230823	113700	3706500	411500	411500	411500	411500	0
419	20230823	113600	3706500	411500	411500	411500	411500	0
420	20230823	113500	3706500	411500	411500	411500	411500	0
421	20230823	113400	3706500	411500	411500	411500	411500	0
422	20230823	113300	3706500	411500	411500	411500	411500	0
423	20230823	113200	3706500	411500	411500	411500	411500	1
424	20230823	113100	3295000	412000	412000	412000	412000	0
425	20230823	113000	3295000	412000	412000	412000	412000	0
426	20230823	112900	3295000	412000	412000	412000	412000	0
427	20230823	112800	3295000	412000	412000	412000	412000	0
428	20230823	112700	3295000	412000	412000	412000	412000	0
429	20230823	112600	3295000	412000	412000	412000	412000	0
430	20230823	112500	3295000	412000	412000	412000	412000	0
431	20230823	112400	3295000	412000	412000	412000	412000	0
432	20230823	112300	3295000	412000	412000	412000	412000	0
433	20230823	112200	3295000	412000	412000	412000	412000	0
434	20230823	112100	3295000	412000	412000	412000	412000	0
435	20230823	112000	3295000	412000	412000	412000	412000	0
436	20230823	111900	3295000	412000	412000	412000	412000	0
437	20230823	111800	3295000	412000	412000	412000	412000	0
438	20230823	111700	3295000	412000	412000	412000	412000	0
439	20230823	111600	3295000	412000	412000	412000	412000	1
440	20230823	111500	2883000	412000	412000	412000	412000	0
441	20230823	111400	2883000	412000	412000	412000	412000	0
442	20230823	111300	2883000	412000	412000	412000	412000	0
443	20230823	111200	2883000	412000	412000	412000	412000	0
444	20230823	111100	2883000	412000	412000	412000	412000	1
445	20230823	111000	2471000	412000	412000	412000	412000	0
446	20230823	110900	2471000	412000	412000	412000	412000	0
447	20230823	110800	2471000	412000	412000	412000	412000	0
448	20230823	110700	2471000	412000	412000	412000	412000	0
449	20230823	110600	2471000	412000	412000	412000	412000	0
450	20230823	110500	2471000	412000	412000	412000	412000	0
451	20230823	110400	2471000	412000	412000	412000	412000	0
452	20230823	110300	2471000	412000	412000	412000	412000	0
453	20230823	110200	2471000	412000	412000	412000	412000	0
454	20230823	110100	2471000	412000	412000	412000	412000	0
455	20230823	110000	2471000	412000	412000	412000	412000	0
456	20230823	105900	2471000	412000	412000	412000	412000	0
457	20230823	105800	2471000	412000	412000	412000	412000	0
458	20230823	105700	2471000	412000	412000	412000	412000	0
459	20230823	105600	2471000	412000	412000	412000	412000	0
460	20230823	105500	2471000	412000	412000	412000	412000	0
461	20230823	105400	2471000	412000	412000	412000	412000	0
462	20230823	105300	2471000	412000	412000	412000	412000	0
463	20230823	105200	2471000	412000	412000	412000	412000	0
464	20230823	105100	2471000	412000	412000	412000	412000	1
465	20230823	105000	2059000	412000	412000	412000	412000	0
466	20230823	104900	2059000	412000	412000	412000	412000	0
467	20230823	104800	2059000	412000	412000	412000	412000	0
468	20230823	104700	2059000	412000	412000	412000	412000	0
469	20230823	104600	2059000	412000	412000	412000	412000	0
470	20230823	104500	2059000	412000	412000	412000	412000	0
471	20230823	104400	2059000	412000	412000	412000	412000	0
472	20230823	104300	2059000	412000	412000	412000	412000	0
473	20230823	104200	2059000	412000	412000	412000	412000	0
474	20230823	104100	2059000	412000	412000	412000	412000	0
475	20230823	104000	2059000	412000	412000	412000	412000	0
476	20230823	103900	2059000	412000	412000	412000	412000	0
477	20230823	103800	2059000	412000	412000	412000	412000	0
478	20230823	103700	2059000	412000	412000	412000	412000	0
479	20230823	103600	2059000	412000	412000	412000	412000	0
480	20230823	103500	2059000	412000	412000	412000	412000	0
481	20230823	103400	2059000	412000	412000	412000	412000	0
482	20230823	103300	2059000	412000	412000	412000	412000	0
483	20230823	103200	2059000	412000	412000	412000	412000	0
484	20230823	103100	2059000	412000	412000	412000	412000	0
485	20230823	103000	2059000	412000	412000	412000	412000	1
486	20230823	102900	1647000	412000	412000	412000	412000	0
487	20230823	102800	1647000	412000	412000	412000	412000	0
488	20230823	102700	1647000	412000	412000	412000	412000	0
489	20230823	102600	1647000	412000	412000	412000	412000	0
490	20230823	102500	1647000	412000	412000	412000	412000	0
491	20230823	102400	1647000	412000	412000	412000	412000	0
492	20230823	102300	1647000	412000	412000	412000	412000	0
493	20230823	102200	1647000	412000	412000	412000	412000	0
494	20230823	102100	1647000	412000	412000	412000	412000	0
495	20230823	102000	1647000	412000	412000	412000	412000	0
496	20230823	101900	1647000	412000	412000	412000	412000	0
497	20230823	101800	1647000	412000	412000	412000	412000	0
498	20230823	101700	1647000	412000	412000	412000	412000	0
499	20230823	101600	1647000	412000	412000	412000	412000	0
500	20230823	101500	1647000	412000	412000	412000	412000	0
501	20230823	101400	1647000	412000	412000	412000	412000	0
502	20230823	101300	1647000	412000	412000	412000	412000	0
503	20230823	101200	1647000	412000	412000	412000	412000	0
504	20230823	101100	1647000	412000	412000	412000	412000	0
505	20230823	101000	1647000	412000	412000	412000	412000	2
506	20230823	100900	823000	411500	411500	411500	411500	0
507	20230823	100800	823000	411500	411500	411500	411500	0
508	20230823	100700	823000	411500	411500	411500	411500	0
509	20230823	100600	823000	411500	411500	411500	411500	0
510	20230823	100500	823000	411500	411500	411500	411500	0
511	20230823	100400	823000	411500	411500	411500	411500	0
512	20230823	100300	823000	411500	411500	411500	411500	0
513	20230823	100200	823000	411500	411500	411500	411500	0
514	20230823	100100	823000	411500	411500	411500	411500	0
515	20230823	100000	823000	411500	411500	411500	411500	0
516	20230823	095900	823000	411500	411500	411500	411500	0
517	20230823	095800	823000	411500	411500	411500	411500	0
518	20230823	095700	823000	411500	411500	411500	411500	0
519	20230823	095600	823000	411500	411500	411500	411500	0
520	20230823	095500	823000	411500	411500	411500	411500	0
521	20230823	095400	823000	411500	411500	411500	411500	0
522	20230823	095300	823000	411500	411500	411500	411500	0
523	20230823	095200	823000	411500	411500	411500	411500	0
524	20230823	095100	823000	411500	411500	411500	411500	0
525	20230823	095000	823000	411500	411500	411500	411500	0
526	20230823	094900	823000	411500	411500	411500	411500	1
527	20230823	094800	411500	411500	411500	411500	411500	0
528	20230823	094700	411500	411500	411500	411500	411500	0
529	20230823	094600	411500	411500	411500	411500	411500	0
530	20230823	094500	411500	411500	411500	411500	411500	0
531	20230823	094400	411500	411500	411500	411500	411500	0
532	20230823	094300	411500	411500	411500	411500	411500	0
533	20230823	094200	411500	411500	411500	411500	411500	0
534	20230823	094100	411500	411500	411500	411500	411500	0
535	20230823	094000	411500	411500	411500	411500	411500	0
536	20230823	093900	411500	411500	411500	411500	411500	0
537	20230823	093800	411500	411500	411500	411500	411500	0
538	20230823	093700	411500	411500	411500	411500	411500	0
539	20230823	093600	411500	411500	411500	411500	411500	0
540	20230823	093500	411500	411500	411500	411500	411500	0
541	20230823	093400	411500	411500	411500	411500	411500	0
542	20230823	093300	411500	411500	411500	411500	411500	0
543	20230823	093200	411500	411500	411500	411500	411500	0
544	20230823	093100	411500	411500	411500	411500	411500	0
545	20230823	093000	411500	411500	411500	411500	411500	0
546	20230823	092900	411500	411500	411500	411500	411500	0
547	20230823	092800	411500	411500	411500	411500	411500	1
548	20230823	092700	0	411500	411500	411500	411500	0
549	20230823	092600	0	411500	411500	411500	411500	0
550	20230823	092500	0	411500	411500	411500	411500	0
551	20230823	092400	0	411500	411500	411500	411500	0
552	20230823	092300	0	411500	411500	411500	411500	0
553	20230823	092200	0	411500	411500	411500	411500	0
554	20230823	092100	0	411500	411500	411500	411500	0
555	20230823	092000	0	411500	411500	411500	411500	0
556	20230823	091900	0	411500	411500	411500	411500	0
557	20230823	091800	0	411500	411500	411500	411500	0
558	20230823	091700	0	411500	411500	411500	411500	0
559	20230823	091600	0	411500	411500	411500	411500	0
560	20230823	091500	0	411500	411500	411500	411500	0
561	20230823	091400	0	411500	411500	411500	411500	0
562	20230823	091300	0	411500	411500	411500	411500	0
563	20230823	091200	0	411500	411500	411500	411500	0
564	20230823	091100	0	411500	411500	411500	411500	0
565	20230823	091000	0	411500	411500	411500	411500	0
566	20230823	090900	0	411500	411500	411500	411500	0
567	20230823	090800	0	411500	411500	411500	411500	0
568	20230823	090700	0	411500	411500	411500	411500	0
569	20230823	090600	0	411500	411500	411500	411500	0
570	20230823	090500	0	411500	411500	411500	411500	0
571	20230823	090400	0	411500	411500	411500	411500	0
572	20230823	090300	0	411500	411500	411500	411500	0
573	20230823	090200	0	411500	411500	411500	411500	0
574	20230823	090100	0	411500	411500	411500	411500	0
575	20230823	090000	0	411500	411500	411500	411500	0