KissMeData/001460/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	183300	34150500	406000	406000	406000	406000	1
3	20230906	183200	34150500	406000	406000	406000	406000	0
4	20230906	183100	34150500	406000	406000	406000	406000	0
5	20230906	183000	34150500	406000	406000	406000	406000	0
6	20230906	182900	34150500	406000	406000	406000	406000	0
7	20230906	182800	34150500	406000	406000	406000	406000	0
8	20230906	182700	34150500	406000	406000	406000	406000	0
9	20230906	182600	34150500	406000	406000	406000	406000	0
10	20230906	182500	34150500	406000	406000	406000	406000	0
11	20230906	182400	34150500	406000	406000	406000	406000	0
12	20230906	182300	34150500	406000	406000	406000	406000	0
13	20230906	182200	34150500	406000	406000	406000	406000	0
14	20230906	182100	34150500	406000	406000	406000	406000	0
15	20230906	182000	34150500	406000	406000	406000	406000	0
16	20230906	181900	34150500	406000	406000	406000	406000	0
17	20230906	181800	34150500	406000	406000	406000	406000	0
18	20230906	181700	34150500	406000	406000	406000	406000	0
19	20230906	181600	34150500	406000	406000	406000	406000	0
20	20230906	181500	34150500	406000	406000	406000	406000	0
21	20230906	181400	34150500	406000	406000	406000	406000	0
22	20230906	181300	34150500	406000	406000	406000	406000	0
23	20230906	181200	34150500	406000	406000	406000	406000	0
24	20230906	181100	34150500	406000	406000	406000	406000	0
25	20230906	181000	34150500	406000	406000	406000	406000	0
26	20230906	180900	34150500	406000	406000	406000	406000	0
27	20230906	180800	34150500	406000	406000	406000	406000	0
28	20230906	180700	34150500	406000	406000	406000	406000	0
29	20230906	180600	34150500	406000	406000	406000	406000	0
30	20230906	180500	34150500	406000	406000	406000	406000	0
31	20230906	180400	34150500	406000	406000	406000	406000	0
32	20230906	180300	34150500	406000	406000	406000	406000	1
33	20230906	180200	34150500	406000	406000	406000	406000	0
34	20230906	180100	34150500	406000	406000	406000	406000	0
35	20230906	180000	34150500	406000	406000	406000	406000	0
36	20230906	175900	34150500	406000	406000	406000	406000	0
37	20230906	175800	34150500	406000	406000	406000	406000	0
38	20230906	175700	34150500	406000	406000	406000	406000	0
39	20230906	175600	34150500	406000	406000	406000	406000	0
40	20230906	175500	34150500	406000	406000	406000	406000	0
41	20230906	175400	34150500	406000	406000	406000	406000	0
42	20230906	175300	34150500	406000	406000	406000	406000	0
43	20230906	175200	34150500	406000	406000	406000	406000	0
44	20230906	175100	34150500	406000	406000	406000	406000	0
45	20230906	175000	34150500	406000	406000	406000	406000	0
46	20230906	174900	34150500	406000	406000	406000	406000	0
47	20230906	174800	34150500	406000	406000	406000	406000	0
48	20230906	174700	34150500	406000	406000	406000	406000	0
49	20230906	174600	34150500	406000	406000	406000	406000	0
50	20230906	174500	34150500	406000	406000	406000	406000	0
51	20230906	174400	34150500	406000	406000	406000	406000	0
52	20230906	174300	34150500	406000	406000	406000	406000	0
53	20230906	174200	34150500	406000	406000	406000	406000	0
54	20230906	174100	34150500	406000	406000	406000	406000	0
55	20230906	174000	34150500	406000	406000	406000	406000	0
56	20230906	173900	34150500	406000	406000	406000	406000	0
57	20230906	173800	34150500	406000	406000	406000	406000	0
58	20230906	173700	34150500	406000	406000	406000	406000	0
59	20230906	173600	34150500	406000	406000	406000	406000	0
60	20230906	173500	34150500	406000	406000	406000	406000	0
61	20230906	173400	34150500	406000	406000	406000	406000	0
62	20230906	173300	34150500	406000	406000	406000	406000	1
63	20230906	173200	34150500	406000	406000	406000	406000	0
64	20230906	173100	34150500	406000	406000	406000	406000	0
65	20230906	173000	34150500	406000	406000	406000	406000	0
66	20230906	172900	34150500	406000	406000	406000	406000	0
67	20230906	172800	34150500	406000	406000	406000	406000	0
68	20230906	172700	34150500	406000	406000	406000	406000	0
69	20230906	172600	34150500	406000	406000	406000	406000	0
70	20230906	172500	34150500	406000	406000	406000	406000	0
71	20230906	172400	34150500	406000	406000	406000	406000	0
72	20230906	172300	34150500	406000	406000	406000	406000	0
73	20230906	172200	34150500	406000	406000	406000	406000	0
74	20230906	172100	34150500	406000	406000	406000	406000	0
75	20230906	172000	34150500	406000	406000	406000	406000	0
76	20230906	171900	34150500	406000	406000	406000	406000	0
77	20230906	171800	34150500	406000	406000	406000	406000	0
78	20230906	171700	34150500	406000	406000	406000	406000	0
79	20230906	171600	34150500	406000	406000	406000	406000	0
80	20230906	171500	34150500	406000	406000	406000	406000	0
81	20230906	171400	34150500	406000	406000	406000	406000	0
82	20230906	171300	34150500	406000	406000	406000	406000	0
83	20230906	171200	34150500	406000	406000	406000	406000	0
84	20230906	171100	34150500	406000	406000	406000	406000	0
85	20230906	171000	34150500	406000	406000	406000	406000	0
86	20230906	170900	34150500	406000	406000	406000	406000	0
87	20230906	170800	34150500	406000	406000	406000	406000	0
88	20230906	170700	34150500	406000	406000	406000	406000	0
89	20230906	170600	34150500	406000	406000	406000	406000	0
90	20230906	170500	34150500	406000	406000	406000	406000	0
91	20230906	170400	34150500	406000	406000	406000	406000	0
92	20230906	170300	34150500	406000	406000	406000	406000	1
93	20230906	170200	34150500	406000	406000	406000	406000	0
94	20230906	170100	34150500	406000	406000	406000	406000	0
95	20230906	170000	34150500	406000	406000	406000	406000	0
96	20230906	165900	34150500	406000	406000	406000	406000	0
97	20230906	165800	34150500	406000	406000	406000	406000	0
98	20230906	165700	34150500	406000	406000	406000	406000	0
99	20230906	165600	34150500	406000	406000	406000	406000	0
100	20230906	165500	34150500	406000	406000	406000	406000	0
101	20230906	165400	34150500	406000	406000	406000	406000	0
102	20230906	165300	34150500	406000	406000	406000	406000	0
103	20230906	165200	34150500	406000	406000	406000	406000	0
104	20230906	165100	34150500	406000	406000	406000	406000	0
105	20230906	165000	34150500	406000	406000	406000	406000	0
106	20230906	164900	34150500	406000	406000	406000	406000	0
107	20230906	164800	34150500	406000	406000	406000	406000	0
108	20230906	164700	34150500	406000	406000	406000	406000	0
109	20230906	164600	34150500	406000	406000	406000	406000	0
110	20230906	164500	34150500	406000	406000	406000	406000	0
111	20230906	164400	34150500	406000	406000	406000	406000	0
112	20230906	164300	34150500	406000	406000	406000	406000	0
113	20230906	164200	34150500	406000	406000	406000	406000	0
114	20230906	164100	34150500	406000	406000	406000	406000	0
115	20230906	164000	34150500	406000	406000	406000	406000	0
116	20230906	163900	34150500	406000	406000	406000	406000	0
117	20230906	163800	34150500	406000	406000	406000	406000	0
118	20230906	163700	34150500	406000	406000	406000	406000	0
119	20230906	163600	34150500	406000	406000	406000	406000	0
120	20230906	163500	34150500	406000	406000	406000	406000	0
121	20230906	163400	34150500	406000	406000	406000	406000	0
122	20230906	163300	34150500	406000	406000	406000	406000	1
123	20230906	163200	34150500	406000	406000	406000	406000	0
124	20230906	163100	34150500	406000	406000	406000	406000	0
125	20230906	163000	34150500	406000	406000	406000	406000	0
126	20230906	162900	34150500	406000	406000	406000	406000	0
127	20230906	162800	34150500	406000	406000	406000	406000	0
128	20230906	162700	34150500	406000	406000	406000	406000	0
129	20230906	162600	34150500	406000	406000	406000	406000	0
130	20230906	162500	34150500	406000	406000	406000	406000	0
131	20230906	162400	34150500	406000	406000	406000	406000	0
132	20230906	162300	34150500	406000	406000	406000	406000	0
133	20230906	162200	34150500	406000	406000	406000	406000	0
134	20230906	162100	34150500	406000	406000	406000	406000	0
135	20230906	162000	34150500	406000	406000	406000	406000	0
136	20230906	161900	34150500	406000	406000	406000	406000	0
137	20230906	161800	34150500	406000	406000	406000	406000	0
138	20230906	161700	34150500	406000	406000	406000	406000	0
139	20230906	161600	34150500	406000	406000	406000	406000	0
140	20230906	161500	34150500	406000	406000	406000	406000	0
141	20230906	161400	34150500	406000	406000	406000	406000	0
142	20230906	161300	34150500	406000	406000	406000	406000	0
143	20230906	161200	34150500	406000	406000	406000	406000	0
144	20230906	161100	34150500	406000	406000	406000	406000	0
145	20230906	161000	34150500	406000	406000	406000	406000	0
146	20230906	160900	34150500	406000	406000	406000	406000	0
147	20230906	160800	34150500	406000	406000	406000	406000	0
148	20230906	160700	34150500	406000	406000	406000	406000	0
149	20230906	160600	34150500	406000	406000	406000	406000	0
150	20230906	160500	34150500	406000	406000	406000	406000	0
151	20230906	160400	34150500	406000	406000	406000	406000	0
152	20230906	160300	34150500	406000	406000	406000	406000	1
153	20230906	160200	34150500	406000	406000	406000	406000	0
154	20230906	160100	34150500	406000	406000	406000	406000	0
155	20230906	160000	34150500	406000	406000	406000	406000	0
156	20230906	155900	34150500	406000	406000	406000	406000	0
157	20230906	155800	34150500	406000	406000	406000	406000	0
158	20230906	155700	34150500	406000	406000	406000	406000	0
159	20230906	155600	34150500	406000	406000	406000	406000	0
160	20230906	155500	34150500	406000	406000	406000	406000	0
161	20230906	155400	34150500	406000	406000	406000	406000	0
162	20230906	155300	34150500	406000	406000	406000	406000	0
163	20230906	155200	34150500	406000	406000	406000	406000	0
164	20230906	155100	34150500	406000	406000	406000	406000	0
165	20230906	155000	34150500	406000	406000	406000	406000	0
166	20230906	154900	34150500	406000	406000	406000	406000	0
167	20230906	154800	34150500	406000	406000	406000	406000	0
168	20230906	154700	34150500	406000	406000	406000	406000	0
169	20230906	154600	34150500	406000	406000	406000	406000	0
170	20230906	154500	34150500	406000	406000	406000	406000	0
171	20230906	154400	34150500	406000	406000	406000	406000	0
172	20230906	154300	34150500	406000	406000	406000	406000	0
173	20230906	154200	34150500	406000	406000	406000	406000	0
174	20230906	154100	34150500	406000	406000	406000	406000	0
175	20230906	154000	34150500	406000	406000	406000	406000	0
176	20230906	153900	34150500	406000	406000	406000	406000	0
177	20230906	153800	34150500	406000	406000	406000	406000	0
178	20230906	153700	34150500	406000	406000	406000	406000	0
179	20230906	153600	34150500	406000	406000	406000	406000	0
180	20230906	153500	34150500	406000	406000	406000	406000	0
181	20230906	153400	34150500	406000	406000	406000	406000	0
182	20230906	153300	34150500	406000	406000	406000	406000	1
183	20230906	153200	34150500	406000	406000	406000	406000	0
184	20230906	153100	34150500	406000	406000	406000	406000	0
185	20230906	153000	34150500	406000	406000	406000	406000	1
186	20230906	152900	33744500	403500	403500	403500	403500	0
187	20230906	152800	33744500	403500	403500	403500	403500	0
188	20230906	152700	33744500	403500	403500	403500	403500	0
189	20230906	152600	33744500	403500	403500	403500	403500	0
190	20230906	152500	33744500	403500	403500	403500	403500	0
191	20230906	152400	33744500	403500	403500	403500	403500	0
192	20230906	152300	33744500	403500	403500	403500	403500	0
193	20230906	152200	33744500	403500	403500	403500	403500	0
194	20230906	152100	33744500	403500	403500	403500	403500	0
195	20230906	152000	33744500	403500	403500	403500	403500	0
196	20230906	151900	33744500	403500	403500	403500	403500	0
197	20230906	151800	33744500	403500	403500	403500	403500	0
198	20230906	151700	33744500	403500	403500	403500	403500	0
199	20230906	151600	33744500	403500	403500	403500	403500	0
200	20230906	151500	33744500	403500	403500	403500	403500	0
201	20230906	151400	33744500	403500	403500	403500	403500	0
202	20230906	151300	33744500	403500	403500	403500	403500	0
203	20230906	151200	33744500	403500	403500	403500	403500	0
204	20230906	151100	33744500	403500	403500	403500	403500	0
205	20230906	151000	33744500	403500	403500	403500	403500	1
206	20230906	150900	33341000	404500	404500	404500	404500	0
207	20230906	150800	33341000	404500	404500	404500	404500	0
208	20230906	150700	33341000	404500	405000	405000	404500	5
209	20230906	150600	31318000	404500	404500	404500	404500	0
210	20230906	150500	31318000	404500	404500	404500	404500	0
211	20230906	150400	31318000	404500	404500	404500	404500	0
212	20230906	150300	31318000	404500	404500	404500	404500	0
213	20230906	150200	31318000	404500	404500	404500	404500	0
214	20230906	150100	31318000	404500	404500	404500	404500	0
215	20230906	150000	31318000	404500	405000	405000	404500	3
216	20230906	145900	30104000	405000	405000	405000	405000	1
217	20230906	145800	29699000	406500	406500	406500	406500	0
218	20230906	145700	29699000	406500	406500	406500	406500	0
219	20230906	145600	29699000	406500	406500	406500	406500	0
220	20230906	145500	29699000	406500	406500	406500	406500	0
221	20230906	145400	29699000	406500	406500	406500	406500	0
222	20230906	145300	29699000	406500	406500	406500	406500	0
223	20230906	145200	29699000	406500	406500	406500	406500	4
224	20230906	145100	28073000	406000	406000	406000	406000	0
225	20230906	145000	28073000	406000	406000	406000	406000	0
226	20230906	144900	28073000	406000	406000	406000	406000	0
227	20230906	144800	28073000	406000	406000	406000	406000	0
228	20230906	144700	28073000	406000	405000	406000	405000	2
229	20230906	144600	27262000	406500	406500	406500	406500	0
230	20230906	144500	27262000	406500	406500	406500	406500	0
231	20230906	144400	27262000	406500	406500	406500	406500	0
232	20230906	144300	27262000	406500	406500	406500	406500	0
233	20230906	144200	27262000	406500	406500	406500	406500	0
234	20230906	144100	27262000	406500	406500	406500	406500	0
235	20230906	144000	27262000	406500	406500	406500	406500	0
236	20230906	143900	27262000	406500	406500	406500	406500	0
237	20230906	143800	27262000	406500	406500	406500	406500	0
238	20230906	143700	27262000	406500	406500	406500	406500	0
239	20230906	143600	27262000	406500	406500	406500	406500	0
240	20230906	143500	27262000	406500	406500	406500	406500	0
241	20230906	143400	27262000	406500	406500	406500	406500	0
242	20230906	143300	27262000	406500	406500	406500	406500	0
243	20230906	143200	27262000	406500	406500	406500	406500	0
244	20230906	143100	27262000	406500	406500	406500	406500	0
245	20230906	143000	27262000	406500	406500	406500	406500	0
246	20230906	142900	27262000	406500	406500	406500	406500	0
247	20230906	142800	27262000	406500	406500	406500	406500	0
248	20230906	142700	27262000	406500	406500	406500	406500	0
249	20230906	142600	27262000	406500	406500	406500	406500	0
250	20230906	142500	27262000	406500	406500	406500	406500	0
251	20230906	142400	27262000	406500	406500	406500	406500	0
252	20230906	142300	27262000	406500	406500	406500	406500	0
253	20230906	142200	27262000	406500	406500	406500	406500	0
254	20230906	142100	27262000	406500	406500	406500	406500	0
255	20230906	142000	27262000	406500	406500	406500	406500	0
256	20230906	141900	27262000	406500	406500	406500	406500	0
257	20230906	141800	27262000	406500	406500	406500	406500	0
258	20230906	141700	27262000	406500	406500	406500	406500	0
259	20230906	141600	27262000	406500	406500	406500	406500	0
260	20230906	141500	27262000	406500	406500	406500	406500	0
261	20230906	141400	27262000	406500	406500	406500	406500	0
262	20230906	141300	27262000	406500	406500	406500	406500	0
263	20230906	141200	27262000	406500	406500	406500	406500	0
264	20230906	141100	27262000	406500	406500	406500	406500	0
265	20230906	141000	27262000	406500	406500	406500	406500	1
266	20230906	140900	26855500	405000	405000	405000	405000	0
267	20230906	140800	26855500	405000	405000	405000	405000	0
268	20230906	140700	26855500	405000	405000	405000	405000	0
269	20230906	140600	26855500	405000	405000	405000	405000	0
270	20230906	140500	26855500	405000	405000	405000	405000	0
271	20230906	140400	26855500	405000	405000	405000	405000	0
272	20230906	140300	26855500	405000	405000	405000	405000	0
273	20230906	140200	26855500	405000	405000	405000	405000	0
274	20230906	140100	26855500	405000	405000	405000	405000	0
275	20230906	140000	26855500	405000	405000	405000	405000	0
276	20230906	135900	26855500	405000	405000	405000	405000	0
277	20230906	135800	26855500	405000	405000	405000	405000	0
278	20230906	135700	26855500	405000	405000	405000	405000	0
279	20230906	135600	26855500	405000	405000	405000	405000	0
280	20230906	135500	26855500	405000	405000	405000	405000	0
281	20230906	135400	26855500	405000	405000	405000	405000	2
282	20230906	135300	26045500	405500	405500	405500	405500	0
283	20230906	135200	26045500	405500	405500	405500	405500	0
284	20230906	135100	26045500	405500	405500	405500	405500	0
285	20230906	135000	26045500	405500	405500	405500	405500	0
286	20230906	134900	26045500	405500	405500	405500	405500	0
287	20230906	134800	26045500	405500	405500	405500	405500	0
288	20230906	134700	26045500	405500	405500	405500	405500	0
289	20230906	134600	26045500	405500	405500	405500	405500	0
290	20230906	134500	26045500	405500	405500	405500	405500	0
291	20230906	134400	26045500	405500	405500	405500	405500	0
292	20230906	134300	26045500	405500	405500	405500	405500	0
293	20230906	134200	26045500	405500	405500	405500	405500	0
294	20230906	134100	26045500	405500	405500	405500	405500	0
295	20230906	134000	26045500	405500	405500	405500	405500	0
296	20230906	133900	26045500	405500	405500	405500	405500	0
297	20230906	133800	26045500	405500	405500	405500	405500	0
298	20230906	133700	26045500	405500	405500	405500	405500	0
299	20230906	133600	26045500	405500	405500	405500	405500	0
300	20230906	133500	26045500	405500	405500	405500	405500	0
301	20230906	133400	26045500	405500	405500	405500	405500	0
302	20230906	133300	26045500	405500	405500	405500	405500	0
303	20230906	133200	26045500	405500	405500	405500	405500	0
304	20230906	133100	26045500	405500	405500	405500	405500	0
305	20230906	133000	26045500	405500	405500	405500	405500	0
306	20230906	132900	26045500	405500	405500	405500	405500	1
307	20230906	132800	25640000	406000	406000	406000	406000	1
308	20230906	132700	25234000	406000	406000	406000	406000	0
309	20230906	132600	25234000	406000	406000	406000	406000	1
310	20230906	132500	24828000	406500	406500	406500	406500	0
311	20230906	132400	24828000	406500	406500	406500	406500	0
312	20230906	132300	24828000	406500	406500	406500	406500	0
313	20230906	132200	24828000	406500	406500	406500	406500	0
314	20230906	132100	24828000	406500	406500	406500	406500	0
315	20230906	132000	24828000	406500	406500	406500	406500	0
316	20230906	131900	24828000	406500	406500	406500	406500	0
317	20230906	131800	24828000	406500	406500	406500	406500	0
318	20230906	131700	24828000	406500	406500	406500	406500	0
319	20230906	131600	24828000	406500	406500	406500	406500	0
320	20230906	131500	24828000	406500	406500	406500	406500	0
321	20230906	131400	24828000	406500	406500	406500	406500	1
322	20230906	131300	24421500	406500	406500	406500	406500	0
323	20230906	131200	24421500	406500	406500	406500	406500	1
324	20230906	131100	24015000	406500	406500	406500	406500	0
325	20230906	131000	24015000	406500	406500	406500	406500	0
326	20230906	130900	24015000	406500	406500	406500	406500	0
327	20230906	130800	24015000	406500	406500	406500	406500	0
328	20230906	130700	24015000	406500	406500	406500	406500	0
329	20230906	130600	24015000	406500	406500	406500	406500	0
330	20230906	130500	24015000	406500	406500	406500	406500	0
331	20230906	130400	24015000	406500	406500	406500	406500	0
332	20230906	130300	24015000	406500	406500	406500	406500	0
333	20230906	130200	24015000	406500	406500	406500	406500	0
334	20230906	130100	24015000	406500	406500	406500	406500	1
335	20230906	130000	23608500	406500	406500	406500	406500	0
336	20230906	125900	23608500	406500	406500	406500	406500	0
337	20230906	125800	23608500	406500	406500	406500	406500	0
338	20230906	125700	23608500	406500	406500	406500	406500	0
339	20230906	125600	23608500	406500	406500	406500	406500	0
340	20230906	125500	23608500	406500	406500	406500	406500	12
341	20230906	125400	18730500	406500	406500	406500	406500	0
342	20230906	125300	18730500	406500	406500	406500	406500	0
343	20230906	125200	18730500	406500	406500	406500	406500	0
344	20230906	125100	18730500	406500	406500	406500	406500	0
345	20230906	125000	18730500	406500	406500	406500	406500	0
346	20230906	124900	18730500	406500	406500	406500	406500	0
347	20230906	124800	18730500	406500	406500	406500	406500	0
348	20230906	124700	18730500	406500	406500	406500	406500	0
349	20230906	124600	18730500	406500	406500	406500	406500	0
350	20230906	124500	18730500	406500	406500	406500	406500	0
351	20230906	124400	18730500	406500	406500	406500	406500	0
352	20230906	124300	18730500	406500	406500	406500	406500	0
353	20230906	124200	18730500	406500	406500	406500	406500	0
354	20230906	124100	18730500	406500	406500	406500	406500	0
355	20230906	124000	18730500	406500	406500	406500	406500	0
356	20230906	123900	18730500	406500	406500	406500	406500	0
357	20230906	123800	18730500	406500	406500	406500	406500	0
358	20230906	123700	18730500	406500	406500	406500	406500	0
359	20230906	123600	18730500	406500	406500	406500	406500	0
360	20230906	123500	18730500	406500	406500	406500	406500	0
361	20230906	123400	18730500	406500	406500	406500	406500	0
362	20230906	123300	18730500	406500	406500	406500	406500	1
363	20230906	123200	18324000	406500	406500	406500	406500	0
364	20230906	123100	18324000	406500	406500	406500	406500	0
365	20230906	123000	18324000	406500	406500	406500	406500	0
366	20230906	122900	18324000	406500	406500	406500	406500	0
367	20230906	122800	18324000	406500	406500	406500	406500	0
368	20230906	122700	18324000	406500	406500	406500	406500	0
369	20230906	122600	18324000	406500	406500	406500	406500	0
370	20230906	122500	18324000	406500	406500	406500	406500	0
371	20230906	122400	18324000	406500	406500	406500	406500	0
372	20230906	122300	18324000	406500	406500	406500	406500	0
373	20230906	122200	18324000	406500	406500	406500	406500	5
374	20230906	122100	16291500	406500	406500	406500	406500	0
375	20230906	122000	16291500	406500	406500	406500	406500	0
376	20230906	121900	16291500	406500	406500	406500	406500	0
377	20230906	121800	16291500	406500	406500	406500	406500	0
378	20230906	121700	16291500	406500	406500	406500	406500	0
379	20230906	121600	16291500	406500	406500	406500	406500	0
380	20230906	121500	16291500	406500	406500	406500	406500	0
381	20230906	121400	16291500	406500	406500	406500	406500	0
382	20230906	121300	16291500	406500	406500	406500	406500	0
383	20230906	121200	16291500	406500	406500	406500	406500	0
384	20230906	121100	16291500	406500	406500	406500	406500	0
385	20230906	121000	16291500	406500	406500	406500	406500	1
386	20230906	120900	15885000	404500	404500	404500	404500	0
387	20230906	120800	15885000	404500	404500	404500	404500	0
388	20230906	120700	15885000	404500	404500	404500	404500	0
389	20230906	120600	15885000	404500	404500	404500	404500	0
390	20230906	120500	15885000	404500	404500	404500	404500	0
391	20230906	120400	15885000	404500	404500	404500	404500	0
392	20230906	120300	15885000	404500	404500	404500	404500	1
393	20230906	120200	15480500	406500	406500	406500	406500	0
394	20230906	120100	15480500	406500	406500	406500	406500	1
395	20230906	120000	15074000	407000	407000	407000	407000	0
396	20230906	115900	15074000	407000	407000	407000	407000	0
397	20230906	115800	15074000	407000	407000	407000	407000	0
398	20230906	115700	15074000	407000	407000	407000	407000	0
399	20230906	115600	15074000	407000	407000	407000	407000	0
400	20230906	115500	15074000	407000	407000	407000	407000	0
401	20230906	115400	15074000	407000	407000	407000	407000	0
402	20230906	115300	15074000	407000	407000	407000	407000	0
403	20230906	115200	15074000	407000	407000	407000	407000	0
404	20230906	115100	15074000	407000	407000	407000	407000	0
405	20230906	115000	15074000	407000	407000	407000	407000	0
406	20230906	114900	15074000	407000	407000	407000	407000	0
407	20230906	114800	15074000	407000	407000	407000	407000	0
408	20230906	114700	15074000	407000	407000	407000	407000	0
409	20230906	114600	15074000	407000	407000	407000	407000	0
410	20230906	114500	15074000	407000	407000	407000	407000	0
411	20230906	114400	15074000	407000	407000	407000	407000	0
412	20230906	114300	15074000	407000	407000	407000	407000	0
413	20230906	114200	15074000	407000	407000	407000	407000	0
414	20230906	114100	15074000	407000	407000	407000	407000	0
415	20230906	114000	15074000	407000	407000	407000	407000	0
416	20230906	113900	15074000	407000	407500	407500	407000	2
417	20230906	113800	14259500	407500	407500	407500	407500	2
418	20230906	113700	13444500	407500	407500	407500	407500	1
419	20230906	113600	13037000	406000	406000	406000	406000	0
420	20230906	113500	13037000	406000	406000	406000	406000	0
421	20230906	113400	13037000	406000	406000	406000	406000	0
422	20230906	113300	13037000	406000	406000	406000	406000	0
423	20230906	113200	13037000	406000	406000	406000	406000	0
424	20230906	113100	13037000	406000	406000	406000	406000	0
425	20230906	113000	13037000	406000	406000	406000	406000	0
426	20230906	112900	13037000	406000	406000	406000	406000	0
427	20230906	112800	13037000	406000	406000	406000	406000	0
428	20230906	112700	13037000	406000	406000	406000	406000	0
429	20230906	112600	13037000	406000	406000	406000	406000	0
430	20230906	112500	13037000	406000	406000	406000	406000	0
431	20230906	112400	13037000	406000	406000	406000	406000	0
432	20230906	112300	13037000	406000	406000	406000	406000	0
433	20230906	112200	13037000	406000	406000	406000	406000	0
434	20230906	112100	13037000	406000	406000	406000	406000	0
435	20230906	112000	13037000	406000	406000	406000	406000	0
436	20230906	111900	13037000	406000	406000	406000	406000	0
437	20230906	111800	13037000	406000	406000	406000	406000	0
438	20230906	111700	13037000	406000	406000	406000	406000	0
439	20230906	111600	13037000	406000	406000	406000	406000	0
440	20230906	111500	13037000	406000	406000	406000	406000	0
441	20230906	111400	13037000	406000	406000	406000	406000	0
442	20230906	111300	13037000	406000	406000	406000	406000	0
443	20230906	111200	13037000	406000	406000	406000	406000	0
444	20230906	111100	13037000	406000	406000	406000	406000	0
445	20230906	111000	13037000	406000	406000	406000	406000	0
446	20230906	110900	13037000	406000	406000	406000	406000	0
447	20230906	110800	13037000	406000	406000	406000	406000	0
448	20230906	110700	13037000	406000	406000	406000	406000	0
449	20230906	110600	13037000	406000	406000	406000	406000	0
450	20230906	110500	13037000	406000	406000	406000	406000	0
451	20230906	110400	13037000	406000	406000	406000	406000	0
452	20230906	110300	13037000	406000	406000	406000	406000	0
453	20230906	110200	13037000	406000	406000	406000	406000	0
454	20230906	110100	13037000	406000	406000	406000	406000	0
455	20230906	110000	13037000	406000	406000	406000	406000	0
456	20230906	105900	13037000	406000	406000	406000	406000	0
457	20230906	105800	13037000	406000	406000	406000	406000	0
458	20230906	105700	13037000	406000	406000	406000	406000	1
459	20230906	105600	12631000	406000	406000	406000	406000	0
460	20230906	105500	12631000	406000	406000	406000	406000	1
461	20230906	105400	12225000	408000	408000	408000	408000	0
462	20230906	105300	12225000	408000	406500	408000	406500	9
463	20230906	105200	8560500	406000	406000	406000	406000	2
464	20230906	105100	7748500	407500	407500	407500	407500	0
465	20230906	105000	7748500	407500	407500	407500	407500	0
466	20230906	104900	7748500	407500	407500	407500	407500	0
467	20230906	104800	7748500	407500	407500	407500	407500	0
468	20230906	104700	7748500	407500	407500	407500	407500	0
469	20230906	104600	7748500	407500	407500	407500	407500	0
470	20230906	104500	7748500	407500	407500	407500	407500	0
471	20230906	104400	7748500	407500	407500	407500	407500	0
472	20230906	104300	7748500	407500	407500	407500	407500	0
473	20230906	104200	7748500	407500	407500	407500	407500	0
474	20230906	104100	7748500	407500	407500	407500	407500	0
475	20230906	104000	7748500	407500	407500	407500	407500	0
476	20230906	103900	7748500	407500	407500	407500	407500	0
477	20230906	103800	7748500	407500	407500	407500	407500	0
478	20230906	103700	7748500	407500	407500	407500	407500	0
479	20230906	103600	7748500	407500	407500	407500	407500	0
480	20230906	103500	7748500	407500	407500	407500	407500	0
481	20230906	103400	7748500	407500	407500	407500	407500	0
482	20230906	103300	7748500	407500	407500	407500	407500	0
483	20230906	103200	7748500	407500	407500	407500	407500	0
484	20230906	103100	7748500	407500	407500	407500	407500	0
485	20230906	103000	7748500	407500	407500	407500	407500	0
486	20230906	102900	7748500	407500	407500	407500	407500	0
487	20230906	102800	7748500	407500	407500	407500	407500	0
488	20230906	102700	7748500	407500	407500	407500	407500	0
489	20230906	102600	7748500	407500	407500	407500	407500	0
490	20230906	102500	7748500	407500	407500	407500	407500	0
491	20230906	102400	7748500	407500	407500	407500	407500	0
492	20230906	102300	7748500	407500	407500	407500	407500	0
493	20230906	102200	7748500	407500	407500	407500	407500	0
494	20230906	102100	7748500	407500	407500	407500	407500	0
495	20230906	102000	7748500	407500	407500	407500	407500	0
496	20230906	101900	7748500	407500	407500	407500	407500	0
497	20230906	101800	7748500	407500	407500	407500	407500	0
498	20230906	101700	7748500	407500	407500	407500	407500	0
499	20230906	101600	7748500	407500	407500	407500	407500	0
500	20230906	101500	7748500	407500	407500	407500	407500	0
501	20230906	101400	7748500	407500	407500	407500	407500	0
502	20230906	101300	7748500	407500	407500	407500	407500	0
503	20230906	101200	7748500	407500	407500	407500	407500	1
504	20230906	101100	7341000	407500	407500	407500	407500	0
505	20230906	101000	7341000	407500	407500	407500	407500	0
506	20230906	100900	7341000	407500	407500	407500	407500	0
507	20230906	100800	7341000	407500	407500	407500	407500	0
508	20230906	100700	7341000	407500	407500	407500	407500	0
509	20230906	100600	7341000	407500	407500	407500	407500	0
510	20230906	100500	7341000	407500	407500	407500	407500	0
511	20230906	100400	7341000	407500	407500	407500	407500	0
512	20230906	100300	7341000	407500	407500	407500	407500	0
513	20230906	100200	7341000	407500	407500	407500	407500	0
514	20230906	100100	7341000	407500	407500	407500	407500	0
515	20230906	100000	7341000	407500	407500	407500	407500	1
516	20230906	095900	6933500	409500	409500	409500	409500	0
517	20230906	095800	6933500	409500	409500	409500	409500	0
518	20230906	095700	6933500	409500	409500	409500	409500	0
519	20230906	095600	6933500	409500	409500	409500	409500	0
520	20230906	095500	6933500	409500	409500	409500	409500	0
521	20230906	095400	6933500	409500	409500	409500	409500	0
522	20230906	095300	6933500	409500	409500	409500	409500	0
523	20230906	095200	6933500	409500	409500	409500	409500	0
524	20230906	095100	6933500	409500	409500	409500	409500	0
525	20230906	095000	6933500	409500	409500	409500	409500	0
526	20230906	094900	6933500	409500	409500	409500	409500	0
527	20230906	094800	6933500	409500	409500	409500	409500	0
528	20230906	094700	6933500	409500	409500	409500	409500	0
529	20230906	094600	6933500	409500	409500	409500	409500	0
530	20230906	094500	6933500	409500	409500	409500	409500	0
531	20230906	094400	6933500	409500	409500	409500	409500	0
532	20230906	094300	6933500	409500	409500	409500	409500	0
533	20230906	094200	6933500	409500	409500	409500	409500	0
534	20230906	094100	6933500	409500	409500	409500	409500	0
535	20230906	094000	6933500	409500	409500	409500	409500	0
536	20230906	093900	6933500	409500	409500	409500	409500	0
537	20230906	093800	6933500	409500	409500	409500	409500	0
538	20230906	093700	6933500	409500	409500	409500	409500	0
539	20230906	093600	6933500	409500	409500	409500	409500	0
540	20230906	093500	6933500	409500	409500	409500	409500	0
541	20230906	093400	6933500	409500	409500	409500	409500	0
542	20230906	093300	6933500	409500	409500	409500	409500	0
543	20230906	093200	6933500	409500	409500	409500	409500	0
544	20230906	093100	6933500	409500	409500	409500	409500	0
545	20230906	093000	6933500	409500	409500	409500	409500	0
546	20230906	092900	6933500	409500	409500	409500	409500	0
547	20230906	092800	6933500	409500	409500	409500	409500	0
548	20230906	092700	6933500	409500	409500	409500	409500	1
549	20230906	092600	6524000	406000	406000	406000	406000	0
550	20230906	092500	6524000	406000	406000	406000	406000	0
551	20230906	092400	6524000	406000	409000	412000	406000	11
552	20230906	092300	2015000	403000	403000	403000	403000	2
553	20230906	092200	1209000	403000	403000	403000	403000	2
554	20230906	092100	403000	403000	403000	403000	403000	0
555	20230906	092000	403000	403000	403000	403000	403000	0
556	20230906	091900	403000	403000	403000	403000	403000	0
557	20230906	091800	403000	403000	403000	403000	403000	0
558	20230906	091700	403000	403000	403000	403000	403000	0
559	20230906	091600	403000	403000	403000	403000	403000	0
560	20230906	091500	403000	403000	403000	403000	403000	0
561	20230906	091400	403000	403000	403000	403000	403000	0
562	20230906	091300	403000	403000	403000	403000	403000	0
563	20230906	091200	403000	403000	403000	403000	403000	0
564	20230906	091100	403000	403000	403000	403000	403000	0
565	20230906	091000	403000	403000	403000	403000	403000	0
566	20230906	090900	403000	403000	403000	403000	403000	0
567	20230906	090800	403000	403000	403000	403000	403000	0
568	20230906	090700	403000	403000	403000	403000	403000	0
569	20230906	090600	403000	403000	403000	403000	403000	0
570	20230906	090500	403000	403000	403000	403000	403000	0
571	20230906	090400	403000	403000	403000	403000	403000	0
572	20230906	090300	403000	403000	403000	403000	403000	0
573	20230906	090200	403000	403000	403000	403000	403000	1
574	20230906	090100	0	403000	403000	403000	403000	0
575	20230906	090000	0	403000	403000	403000	403000	0