KissMeData/001460/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	183300	22906500	416000	416000	416000	416000	2
3	20230728	183200	22906500	416000	416000	416000	416000	0
4	20230728	183100	22906500	416000	416000	416000	416000	0
5	20230728	183000	22906500	416000	416000	416000	416000	0
6	20230728	182900	22906500	416000	416000	416000	416000	0
7	20230728	182800	22906500	416000	416000	416000	416000	0
8	20230728	182700	22906500	416000	416000	416000	416000	0
9	20230728	182600	22906500	416000	416000	416000	416000	0
10	20230728	182500	22906500	416000	416000	416000	416000	0
11	20230728	182400	22906500	416000	416000	416000	416000	0
12	20230728	182300	22906500	416000	416000	416000	416000	0
13	20230728	182200	22906500	416000	416000	416000	416000	0
14	20230728	182100	22906500	416000	416000	416000	416000	0
15	20230728	182000	22906500	416000	416000	416000	416000	0
16	20230728	181900	22906500	416000	416000	416000	416000	0
17	20230728	181800	22906500	416000	416000	416000	416000	0
18	20230728	181700	22906500	416000	416000	416000	416000	0
19	20230728	181600	22906500	416000	416000	416000	416000	0
20	20230728	181500	22906500	416000	416000	416000	416000	0
21	20230728	181400	22906500	416000	416000	416000	416000	0
22	20230728	181300	22906500	416000	416000	416000	416000	0
23	20230728	181200	22906500	416000	416000	416000	416000	0
24	20230728	181100	22906500	416000	416000	416000	416000	0
25	20230728	181000	22906500	416000	416000	416000	416000	0
26	20230728	180900	22906500	416000	416000	416000	416000	0
27	20230728	180800	22906500	416000	416000	416000	416000	0
28	20230728	180700	22906500	416000	416000	416000	416000	0
29	20230728	180600	22906500	416000	416000	416000	416000	0
30	20230728	180500	22906500	416000	416000	416000	416000	0
31	20230728	180400	22906500	416000	416000	416000	416000	0
32	20230728	180300	22906500	416000	416000	416000	416000	2
33	20230728	180200	22906500	416000	416000	416000	416000	0
34	20230728	180100	22906500	416000	416000	416000	416000	0
35	20230728	180000	22906500	416000	416000	416000	416000	0
36	20230728	175900	22906500	416000	416000	416000	416000	0
37	20230728	175800	22906500	416000	416000	416000	416000	0
38	20230728	175700	22906500	416000	416000	416000	416000	0
39	20230728	175600	22906500	416000	416000	416000	416000	0
40	20230728	175500	22906500	416000	416000	416000	416000	0
41	20230728	175400	22906500	416000	416000	416000	416000	0
42	20230728	175300	22906500	416000	416000	416000	416000	0
43	20230728	175200	22906500	416000	416000	416000	416000	0
44	20230728	175100	22906500	416000	416000	416000	416000	0
45	20230728	175000	22906500	416000	416000	416000	416000	0
46	20230728	174900	22906500	416000	416000	416000	416000	0
47	20230728	174800	22906500	416000	416000	416000	416000	0
48	20230728	174700	22906500	416000	416000	416000	416000	0
49	20230728	174600	22906500	416000	416000	416000	416000	0
50	20230728	174500	22906500	416000	416000	416000	416000	0
51	20230728	174400	22906500	416000	416000	416000	416000	0
52	20230728	174300	22906500	416000	416000	416000	416000	0
53	20230728	174200	22906500	416000	416000	416000	416000	0
54	20230728	174100	22906500	416000	416000	416000	416000	0
55	20230728	174000	22906500	416000	416000	416000	416000	0
56	20230728	173900	22906500	416000	416000	416000	416000	0
57	20230728	173800	22906500	416000	416000	416000	416000	0
58	20230728	173700	22906500	416000	416000	416000	416000	0
59	20230728	173600	22906500	416000	416000	416000	416000	0
60	20230728	173500	22906500	416000	416000	416000	416000	0
61	20230728	173400	22906500	416000	416000	416000	416000	0
62	20230728	173300	22906500	416000	416000	416000	416000	2
63	20230728	173200	22906500	416000	416000	416000	416000	0
64	20230728	173100	22906500	416000	416000	416000	416000	0
65	20230728	173000	22906500	416000	416000	416000	416000	0
66	20230728	172900	22906500	416000	416000	416000	416000	0
67	20230728	172800	22906500	416000	416000	416000	416000	0
68	20230728	172700	22906500	416000	416000	416000	416000	0
69	20230728	172600	22906500	416000	416000	416000	416000	0
70	20230728	172500	22906500	416000	416000	416000	416000	0
71	20230728	172400	22906500	416000	416000	416000	416000	0
72	20230728	172300	22906500	416000	416000	416000	416000	0
73	20230728	172200	22906500	416000	416000	416000	416000	0
74	20230728	172100	22906500	416000	416000	416000	416000	0
75	20230728	172000	22906500	416000	416000	416000	416000	0
76	20230728	171900	22906500	416000	416000	416000	416000	0
77	20230728	171800	22906500	416000	416000	416000	416000	0
78	20230728	171700	22906500	416000	416000	416000	416000	0
79	20230728	171600	22906500	416000	416000	416000	416000	0
80	20230728	171500	22906500	416000	416000	416000	416000	0
81	20230728	171400	22906500	416000	416000	416000	416000	0
82	20230728	171300	22906500	416000	416000	416000	416000	0
83	20230728	171200	22906500	416000	416000	416000	416000	0
84	20230728	171100	22906500	416000	416000	416000	416000	0
85	20230728	171000	22906500	416000	416000	416000	416000	0
86	20230728	170900	22906500	416000	416000	416000	416000	0
87	20230728	170800	22906500	416000	416000	416000	416000	0
88	20230728	170700	22906500	416000	416000	416000	416000	0
89	20230728	170600	22906500	416000	416000	416000	416000	0
90	20230728	170500	22906500	416000	416000	416000	416000	0
91	20230728	170400	22906500	416000	416000	416000	416000	0
92	20230728	170300	22906500	416000	416000	416000	416000	2
93	20230728	170200	22906500	416000	416000	416000	416000	0
94	20230728	170100	22906500	416000	416000	416000	416000	0
95	20230728	170000	22906500	416000	416000	416000	416000	0
96	20230728	165900	22906500	416000	416000	416000	416000	0
97	20230728	165800	22906500	416000	416000	416000	416000	0
98	20230728	165700	22906500	416000	416000	416000	416000	0
99	20230728	165600	22906500	416000	416000	416000	416000	0
100	20230728	165500	22906500	416000	416000	416000	416000	0
101	20230728	165400	22906500	416000	416000	416000	416000	0
102	20230728	165300	22906500	416000	416000	416000	416000	0
103	20230728	165200	22906500	416000	416000	416000	416000	0
104	20230728	165100	22906500	416000	416000	416000	416000	0
105	20230728	165000	22906500	416000	416000	416000	416000	0
106	20230728	164900	22906500	416000	416000	416000	416000	0
107	20230728	164800	22906500	416000	416000	416000	416000	0
108	20230728	164700	22906500	416000	416000	416000	416000	0
109	20230728	164600	22906500	416000	416000	416000	416000	0
110	20230728	164500	22906500	416000	416000	416000	416000	0
111	20230728	164400	22906500	416000	416000	416000	416000	0
112	20230728	164300	22906500	416000	416000	416000	416000	0
113	20230728	164200	22906500	416000	416000	416000	416000	0
114	20230728	164100	22906500	416000	416000	416000	416000	0
115	20230728	164000	22906500	416000	416000	416000	416000	0
116	20230728	163900	22906500	416000	416000	416000	416000	0
117	20230728	163800	22906500	416000	416000	416000	416000	0
118	20230728	163700	22906500	416000	416000	416000	416000	0
119	20230728	163600	22906500	416000	416000	416000	416000	0
120	20230728	163500	22906500	416000	416000	416000	416000	0
121	20230728	163400	22906500	416000	416000	416000	416000	0
122	20230728	163300	22906500	416000	416000	416000	416000	2
123	20230728	163200	22906500	416000	416000	416000	416000	0
124	20230728	163100	22906500	416000	416000	416000	416000	0
125	20230728	163000	22906500	416000	416000	416000	416000	0
126	20230728	162900	22906500	416000	416000	416000	416000	0
127	20230728	162800	22906500	416000	416000	416000	416000	0
128	20230728	162700	22906500	416000	416000	416000	416000	0
129	20230728	162600	22906500	416000	416000	416000	416000	0
130	20230728	162500	22906500	416000	416000	416000	416000	0
131	20230728	162400	22906500	416000	416000	416000	416000	0
132	20230728	162300	22906500	416000	416000	416000	416000	0
133	20230728	162200	22906500	416000	416000	416000	416000	0
134	20230728	162100	22906500	416000	416000	416000	416000	0
135	20230728	162000	22906500	416000	416000	416000	416000	0
136	20230728	161900	22906500	416000	416000	416000	416000	0
137	20230728	161800	22906500	416000	416000	416000	416000	0
138	20230728	161700	22906500	416000	416000	416000	416000	0
139	20230728	161600	22906500	416000	416000	416000	416000	0
140	20230728	161500	22906500	416000	416000	416000	416000	0
141	20230728	161400	22906500	416000	416000	416000	416000	0
142	20230728	161300	22906500	416000	416000	416000	416000	0
143	20230728	161200	22906500	416000	416000	416000	416000	0
144	20230728	161100	22906500	416000	416000	416000	416000	0
145	20230728	161000	22906500	416000	416000	416000	416000	0
146	20230728	160900	22906500	416000	416000	416000	416000	0
147	20230728	160800	22906500	416000	416000	416000	416000	0
148	20230728	160700	22906500	416000	416000	416000	416000	0
149	20230728	160600	22906500	416000	416000	416000	416000	0
150	20230728	160500	22906500	416000	416000	416000	416000	0
151	20230728	160400	22906500	416000	416000	416000	416000	0
152	20230728	160300	22906500	416000	416000	416000	416000	2
153	20230728	160200	22906500	416000	416000	416000	416000	0
154	20230728	160100	22906500	416000	416000	416000	416000	0
155	20230728	160000	22906500	416000	416000	416000	416000	0
156	20230728	155900	22906500	416000	416000	416000	416000	0
157	20230728	155800	22906500	416000	416000	416000	416000	0
158	20230728	155700	22906500	416000	416000	416000	416000	0
159	20230728	155600	22906500	416000	416000	416000	416000	0
160	20230728	155500	22906500	416000	416000	416000	416000	0
161	20230728	155400	22906500	416000	416000	416000	416000	0
162	20230728	155300	22906500	416000	416000	416000	416000	0
163	20230728	155200	22906500	416000	416000	416000	416000	0
164	20230728	155100	22906500	416000	416000	416000	416000	0
165	20230728	155000	22906500	416000	416000	416000	416000	0
166	20230728	154900	22906500	416000	416000	416000	416000	0
167	20230728	154800	22906500	416000	416000	416000	416000	0
168	20230728	154700	22906500	416000	416000	416000	416000	0
169	20230728	154600	22906500	416000	416000	416000	416000	0
170	20230728	154500	22906500	416000	416000	416000	416000	0
171	20230728	154400	22906500	416000	416000	416000	416000	0
172	20230728	154300	22906500	416000	416000	416000	416000	0
173	20230728	154200	22906500	416000	416000	416000	416000	0
174	20230728	154100	22906500	416000	416000	416000	416000	0
175	20230728	154000	22906500	416000	416000	416000	416000	0
176	20230728	153900	22906500	416000	416000	416000	416000	0
177	20230728	153800	22906500	416000	416000	416000	416000	0
178	20230728	153700	22906500	416000	416000	416000	416000	0
179	20230728	153600	22906500	416000	416000	416000	416000	0
180	20230728	153500	22906500	416000	416000	416000	416000	0
181	20230728	153400	22906500	416000	416000	416000	416000	0
182	20230728	153300	22906500	416000	416000	416000	416000	2
183	20230728	153200	22906500	416000	416000	416000	416000	0
184	20230728	153100	22906500	416000	416000	416000	416000	0
185	20230728	153000	22906500	416000	416000	416000	416000	2
186	20230728	152900	22074500	417500	417500	417500	417500	0
187	20230728	152800	22074500	417500	417500	417500	417500	0
188	20230728	152700	22074500	417500	417500	417500	417500	0
189	20230728	152600	22074500	417500	417500	417500	417500	0
190	20230728	152500	22074500	417500	417500	417500	417500	0
191	20230728	152400	22074500	417500	417500	417500	417500	0
192	20230728	152300	22074500	417500	417500	417500	417500	0
193	20230728	152200	22074500	417500	417500	417500	417500	0
194	20230728	152100	22074500	417500	417500	417500	417500	0
195	20230728	152000	22074500	417500	417500	417500	417500	0
196	20230728	151900	22074500	417500	416000	418000	416000	4
197	20230728	151800	20407000	417500	417500	417500	417500	0
198	20230728	151700	20407000	417500	417500	417500	417500	0
199	20230728	151600	20407000	417500	417000	417500	417000	2
200	20230728	151500	19572500	416500	416500	416500	416500	0
201	20230728	151400	19572500	416500	416500	416500	416500	0
202	20230728	151300	19572500	416500	416500	416500	416500	0
203	20230728	151200	19572500	416500	416500	416500	416500	0
204	20230728	151100	19572500	416500	416500	416500	416500	0
205	20230728	151000	19572500	416500	416500	416500	416500	0
206	20230728	150900	19572500	416500	416500	416500	416500	0
207	20230728	150800	19572500	416500	416500	416500	416500	0
208	20230728	150700	19572500	416500	416500	416500	416500	0
209	20230728	150600	19572500	416500	416500	416500	416500	0
210	20230728	150500	19572500	416500	416500	416500	416500	5
211	20230728	150400	17490000	416500	416500	416500	416500	0
212	20230728	150300	17490000	416500	416500	416500	416500	0
213	20230728	150200	17490000	416500	416500	416500	416500	0
214	20230728	150100	17490000	416500	416500	416500	416500	0
215	20230728	150000	17490000	416500	416500	416500	416500	0
216	20230728	145900	17490000	416500	416500	416500	416500	0
217	20230728	145800	17490000	416500	416500	416500	416500	0
218	20230728	145700	17490000	416500	416500	416500	416500	0
219	20230728	145600	17490000	416500	416500	416500	416500	0
220	20230728	145500	17490000	416500	416500	416500	416500	0
221	20230728	145400	17490000	416500	416500	416500	416500	0
222	20230728	145300	17490000	416500	416500	416500	416500	0
223	20230728	145200	17490000	416500	416500	416500	416500	0
224	20230728	145100	17490000	416500	416500	416500	416500	0
225	20230728	145000	17490000	416500	416500	416500	416500	0
226	20230728	144900	17490000	416500	416500	416500	416500	0
227	20230728	144800	17490000	416500	416500	416500	416500	2
228	20230728	144700	16657000	416000	416000	416000	416000	0
229	20230728	144600	16657000	416000	416000	416000	416000	0
230	20230728	144500	16657000	416000	416000	416000	416000	0
231	20230728	144400	16657000	416000	416000	416000	416000	0
232	20230728	144300	16657000	416000	416000	416000	416000	0
233	20230728	144200	16657000	416000	416000	416000	416000	1
234	20230728	144100	16241000	416500	416500	416500	416500	0
235	20230728	144000	16241000	416500	416500	416500	416500	0
236	20230728	143900	16241000	416500	416500	416500	416500	0
237	20230728	143800	16241000	416500	416500	416500	416500	0
238	20230728	143700	16241000	416500	416500	416500	416500	0
239	20230728	143600	16241000	416500	416500	416500	416500	0
240	20230728	143500	16241000	416500	416500	416500	416500	0
241	20230728	143400	16241000	416500	416500	416500	416500	0
242	20230728	143300	16241000	416500	416500	416500	416500	0
243	20230728	143200	16241000	416500	416500	416500	416500	0
244	20230728	143100	16241000	416500	416500	416500	416500	0
245	20230728	143000	16241000	416500	416500	416500	416500	0
246	20230728	142900	16241000	416500	416500	416500	416500	0
247	20230728	142800	16241000	416500	416500	416500	416500	0
248	20230728	142700	16241000	416500	416500	416500	416500	0
249	20230728	142600	16241000	416500	416500	416500	416500	0
250	20230728	142500	16241000	416500	416500	416500	416500	0
251	20230728	142400	16241000	416500	416500	416500	416500	0
252	20230728	142300	16241000	416500	416500	416500	416500	0
253	20230728	142200	16241000	416500	416500	416500	416500	0
254	20230728	142100	16241000	416500	416500	416500	416500	0
255	20230728	142000	16241000	416500	416500	416500	416500	0
256	20230728	141900	16241000	416500	416500	416500	416500	0
257	20230728	141800	16241000	416500	416500	416500	416500	0
258	20230728	141700	16241000	416500	416500	416500	416500	0
259	20230728	141600	16241000	416500	416500	416500	416500	0
260	20230728	141500	16241000	416500	416500	416500	416500	0
261	20230728	141400	16241000	416500	416500	416500	416500	0
262	20230728	141300	16241000	416500	416500	416500	416500	0
263	20230728	141200	16241000	416500	416500	416500	416500	0
264	20230728	141100	16241000	416500	416500	416500	416500	0
265	20230728	141000	16241000	416500	416500	416500	416500	0
266	20230728	140900	16241000	416500	416500	416500	416500	0
267	20230728	140800	16241000	416500	416500	416500	416500	0
268	20230728	140700	16241000	416500	416500	416500	416500	0
269	20230728	140600	16241000	416500	416500	416500	416500	0
270	20230728	140500	16241000	416500	416500	416500	416500	1
271	20230728	140400	15824500	416000	416000	416000	416000	0
272	20230728	140300	15824500	416000	416000	416000	416000	0
273	20230728	140200	15824500	416000	416000	416000	416000	1
274	20230728	140100	15408500	416000	416000	416000	416000	0
275	20230728	140000	15408500	416000	416000	416000	416000	0
276	20230728	135900	15408500	416000	416000	416000	416000	0
277	20230728	135800	15408500	416000	416000	416000	416000	0
278	20230728	135700	15408500	416000	416000	416000	416000	0
279	20230728	135600	15408500	416000	416000	416000	416000	0
280	20230728	135500	15408500	416000	416000	416000	416000	0
281	20230728	135400	15408500	416000	416000	416000	416000	0
282	20230728	135300	15408500	416000	416000	416000	416000	0
283	20230728	135200	15408500	416000	416000	416000	416000	0
284	20230728	135100	15408500	416000	416000	416000	416000	0
285	20230728	135000	15408500	416000	416000	416000	416000	0
286	20230728	134900	15408500	416000	416000	416000	416000	0
287	20230728	134800	15408500	416000	416000	416000	416000	0
288	20230728	134700	15408500	416000	416000	416000	416000	0
289	20230728	134600	15408500	416000	416000	416000	416000	0
290	20230728	134500	15408500	416000	416000	416000	416000	0
291	20230728	134400	15408500	416000	416000	416000	416000	0
292	20230728	134300	15408500	416000	416000	416000	416000	0
293	20230728	134200	15408500	416000	416000	416000	416000	0
294	20230728	134100	15408500	416000	416000	416000	416000	0
295	20230728	134000	15408500	416000	416000	416000	416000	0
296	20230728	133900	15408500	416000	416000	416000	416000	0
297	20230728	133800	15408500	416000	416000	416000	416000	0
298	20230728	133700	15408500	416000	416000	416000	416000	0
299	20230728	133600	15408500	416000	416000	416000	416000	0
300	20230728	133500	15408500	416000	416000	416000	416000	0
301	20230728	133400	15408500	416000	416000	416000	416000	0
302	20230728	133300	15408500	416000	416000	416000	416000	0
303	20230728	133200	15408500	416000	416000	416000	416000	0
304	20230728	133100	15408500	416000	416000	416000	416000	0
305	20230728	133000	15408500	416000	416000	416000	416000	1
306	20230728	132900	14992500	416500	416500	416500	416500	0
307	20230728	132800	14992500	416500	416500	416500	416500	0
308	20230728	132700	14992500	416500	416500	416500	416500	0
309	20230728	132600	14992500	416500	416500	416500	416500	0
310	20230728	132500	14992500	416500	416500	416500	416500	0
311	20230728	132400	14992500	416500	416500	416500	416500	0
312	20230728	132300	14992500	416500	416500	416500	416500	0
313	20230728	132200	14992500	416500	416500	416500	416500	0
314	20230728	132100	14992500	416500	416500	416500	416500	0
315	20230728	132000	14992500	416500	416500	416500	416500	0
316	20230728	131900	14992500	416500	416500	416500	416500	0
317	20230728	131800	14992500	416500	416500	416500	416500	0
318	20230728	131700	14992500	416500	416500	416500	416500	0
319	20230728	131600	14992500	416500	416500	416500	416500	0
320	20230728	131500	14992500	416500	416500	416500	416500	0
321	20230728	131400	14992500	416500	416500	416500	416500	0
322	20230728	131300	14992500	416500	416500	416500	416500	0
323	20230728	131200	14992500	416500	416500	416500	416500	0
324	20230728	131100	14992500	416500	416500	416500	416500	0
325	20230728	131000	14992500	416500	416500	416500	416500	0
326	20230728	130900	14992500	416500	416500	416500	416500	0
327	20230728	130800	14992500	416500	416500	416500	416500	0
328	20230728	130700	14992500	416500	416500	416500	416500	0
329	20230728	130600	14992500	416500	416500	416500	416500	0
330	20230728	130500	14992500	416500	416500	416500	416500	1
331	20230728	130400	14576000	416500	416500	416500	416500	0
332	20230728	130300	14576000	416500	416500	416500	416500	0
333	20230728	130200	14576000	416500	416500	416500	416500	0
334	20230728	130100	14576000	416500	416500	416500	416500	0
335	20230728	130000	14576000	416500	416500	416500	416500	0
336	20230728	125900	14576000	416500	416500	416500	416500	0
337	20230728	125800	14576000	416500	416500	416500	416500	0
338	20230728	125700	14576000	416500	416500	416500	416500	0
339	20230728	125600	14576000	416500	416500	416500	416500	0
340	20230728	125500	14576000	416500	416500	416500	416500	0
341	20230728	125400	14576000	416500	416500	416500	416500	0
342	20230728	125300	14576000	416500	416500	416500	416500	0
343	20230728	125200	14576000	416500	416500	416500	416500	0
344	20230728	125100	14576000	416500	416500	416500	416500	1
345	20230728	125000	14159500	416500	416500	416500	416500	0
346	20230728	124900	14159500	416500	416500	416500	416500	0
347	20230728	124800	14159500	416500	416500	416500	416500	0
348	20230728	124700	14159500	416500	416500	416500	416500	0
349	20230728	124600	14159500	416500	416500	416500	416500	0
350	20230728	124500	14159500	416500	416500	416500	416500	0
351	20230728	124400	14159500	416500	416500	416500	416500	0
352	20230728	124300	14159500	416500	416500	416500	416500	0
353	20230728	124200	14159500	416500	416500	416500	416500	0
354	20230728	124100	14159500	416500	416500	416500	416500	0
355	20230728	124000	14159500	416500	416500	416500	416500	0
356	20230728	123900	14159500	416500	416500	416500	416500	0
357	20230728	123800	14159500	416500	416500	416500	416500	0
358	20230728	123700	14159500	416500	416500	416500	416500	0
359	20230728	123600	14159500	416500	416500	416500	416500	0
360	20230728	123500	14159500	416500	416500	416500	416500	0
361	20230728	123400	14159500	416500	416500	416500	416500	0
362	20230728	123300	14159500	416500	416500	416500	416500	0
363	20230728	123200	14159500	416500	416500	416500	416500	0
364	20230728	123100	14159500	416500	416500	416500	416500	0
365	20230728	123000	14159500	416500	416500	416500	416500	0
366	20230728	122900	14159500	416500	416500	416500	416500	0
367	20230728	122800	14159500	416500	416500	416500	416500	0
368	20230728	122700	14159500	416500	416500	416500	416500	0
369	20230728	122600	14159500	416500	416500	416500	416500	0
370	20230728	122500	14159500	416500	416500	416500	416500	0
371	20230728	122400	14159500	416500	416500	416500	416500	0
372	20230728	122300	14159500	416500	416500	416500	416500	0
373	20230728	122200	14159500	416500	416500	416500	416500	0
374	20230728	122100	14159500	416500	416500	416500	416500	0
375	20230728	122000	14159500	416500	416500	416500	416500	0
376	20230728	121900	14159500	416500	416500	416500	416500	0
377	20230728	121800	14159500	416500	416500	416500	416500	0
378	20230728	121700	14159500	416500	416500	416500	416500	0
379	20230728	121600	14159500	416500	416500	416500	416500	0
380	20230728	121500	14159500	416500	416500	416500	416500	0
381	20230728	121400	14159500	416500	416500	416500	416500	0
382	20230728	121300	14159500	416500	416500	416500	416500	0
383	20230728	121200	14159500	416500	416500	416500	416500	0
384	20230728	121100	14159500	416500	416500	416500	416500	0
385	20230728	121000	14159500	416500	416500	416500	416500	0
386	20230728	120900	14159500	416500	416500	416500	416500	0
387	20230728	120800	14159500	416500	416500	416500	416500	0
388	20230728	120700	14159500	416500	416500	416500	416500	0
389	20230728	120600	14159500	416500	416500	416500	416500	0
390	20230728	120500	14159500	416500	416500	416500	416500	1
391	20230728	120400	13743000	416500	416500	416500	416500	0
392	20230728	120300	13743000	416500	416500	416500	416500	0
393	20230728	120200	13743000	416500	416500	416500	416500	0
394	20230728	120100	13743000	416500	416500	416500	416500	0
395	20230728	120000	13743000	416500	416500	416500	416500	1
396	20230728	115900	13326500	416000	416000	416000	416000	0
397	20230728	115800	13326500	416000	416000	416000	416000	0
398	20230728	115700	13326500	416000	416000	416000	416000	0
399	20230728	115600	13326500	416000	416000	416000	416000	0
400	20230728	115500	13326500	416000	416000	416000	416000	0
401	20230728	115400	13326500	416000	416000	416000	416000	0
402	20230728	115300	13326500	416000	416000	416000	416000	0
403	20230728	115200	13326500	416000	416000	416000	416000	0
404	20230728	115100	13326500	416000	416000	416000	416000	0
405	20230728	115000	13326500	416000	416000	416000	416000	0
406	20230728	114900	13326500	416000	416000	416000	416000	0
407	20230728	114800	13326500	416000	416000	416000	416000	0
408	20230728	114700	13326500	416000	416000	416000	416000	0
409	20230728	114600	13326500	416000	416000	416000	416000	0
410	20230728	114500	13326500	416000	416000	416000	416000	0
411	20230728	114400	13326500	416000	416000	416000	416000	0
412	20230728	114300	13326500	416000	416000	416000	416000	0
413	20230728	114200	13326500	416000	416000	416000	416000	0
414	20230728	114100	13326500	416000	416000	416000	416000	0
415	20230728	114000	13326500	416000	416000	416000	416000	0
416	20230728	113900	13326500	416000	416000	416000	416000	0
417	20230728	113800	13326500	416000	416000	416000	416000	0
418	20230728	113700	13326500	416000	416000	416000	416000	0
419	20230728	113600	13326500	416000	416000	416000	416000	0
420	20230728	113500	13326500	416000	416000	416000	416000	0
421	20230728	113400	13326500	416000	416000	416000	416000	0
422	20230728	113300	13326500	416000	416000	416000	416000	0
423	20230728	113200	13326500	416000	416000	416000	416000	0
424	20230728	113100	13326500	416000	416000	416000	416000	0
425	20230728	113000	13326500	416000	416000	416000	416000	0
426	20230728	112900	13326500	416000	416000	416000	416000	0
427	20230728	112800	13326500	416000	416000	416000	416000	0
428	20230728	112700	13326500	416000	416000	416000	416000	0
429	20230728	112600	13326500	416000	416000	416000	416000	0
430	20230728	112500	13326500	416000	416000	416000	416000	0
431	20230728	112400	13326500	416000	416000	416000	416000	0
432	20230728	112300	13326500	416000	416000	416000	416000	0
433	20230728	112200	13326500	416000	416000	416000	416000	0
434	20230728	112100	13326500	416000	416000	416000	416000	0
435	20230728	112000	13326500	416000	416000	416000	416000	0
436	20230728	111900	13326500	416000	416000	416000	416000	0
437	20230728	111800	13326500	416000	416000	416000	416000	0
438	20230728	111700	13326500	416000	416000	416000	416000	0
439	20230728	111600	13326500	416000	416000	416000	416000	1
440	20230728	111500	12910500	416500	416500	416500	416500	0
441	20230728	111400	12910500	416500	416500	416500	416500	0
442	20230728	111300	12910500	416500	416500	416500	416500	0
443	20230728	111200	12910500	416500	416500	416500	416500	0
444	20230728	111100	12910500	416500	416500	416500	416500	0
445	20230728	111000	12910500	416500	416500	416500	416500	0
446	20230728	110900	12910500	416500	416500	416500	416500	0
447	20230728	110800	12910500	416500	416500	416500	416500	0
448	20230728	110700	12910500	416500	416500	416500	416500	0
449	20230728	110600	12910500	416500	416500	416500	416500	0
450	20230728	110500	12910500	416500	416500	416500	416500	0
451	20230728	110400	12910500	416500	416500	416500	416500	0
452	20230728	110300	12910500	416500	416500	416500	416500	0
453	20230728	110200	12910500	416500	416500	416500	416500	0
454	20230728	110100	12910500	416500	416500	416500	416500	0
455	20230728	110000	12910500	416500	416500	416500	416500	0
456	20230728	105900	12910500	416500	416500	416500	416500	3
457	20230728	105800	11661000	416500	416500	416500	416500	0
458	20230728	105700	11661000	416500	416500	416500	416500	0
459	20230728	105600	11661000	416500	416500	416500	416500	0
460	20230728	105500	11661000	416500	416500	416500	416500	0
461	20230728	105400	11661000	416500	416500	416500	416500	0
462	20230728	105300	11661000	416500	416500	416500	416500	0
463	20230728	105200	11661000	416500	416500	416500	416500	0
464	20230728	105100	11661000	416500	416500	416500	416500	0
465	20230728	105000	11661000	416500	416500	416500	416500	0
466	20230728	104900	11661000	416500	416500	416500	416500	0
467	20230728	104800	11661000	416500	416500	416500	416500	0
468	20230728	104700	11661000	416500	416500	416500	416500	6
469	20230728	104600	9162000	416500	416500	416500	416500	0
470	20230728	104500	9162000	416500	416500	416500	416500	0
471	20230728	104400	9162000	416500	416500	416500	416500	1
472	20230728	104300	8745500	416500	416500	416500	416500	5
473	20230728	104200	6663000	416000	416000	416000	416000	0
474	20230728	104100	6663000	416000	416000	416000	416000	0
475	20230728	104000	6663000	416000	416000	416000	416000	0
476	20230728	103900	6663000	416000	416000	416000	416000	0
477	20230728	103800	6663000	416000	416000	416000	416000	0
478	20230728	103700	6663000	416000	416000	416000	416000	0
479	20230728	103600	6663000	416000	416000	416000	416000	0
480	20230728	103500	6663000	416000	416500	416500	416000	3
481	20230728	103400	5414500	416500	416500	416500	416500	1
482	20230728	103300	4998000	416500	416500	416500	416500	0
483	20230728	103200	4998000	416500	416500	416500	416500	0
484	20230728	103100	4998000	416500	416500	416500	416500	0
485	20230728	103000	4998000	416500	416500	416500	416500	0
486	20230728	102900	4998000	416500	416500	416500	416500	10
487	20230728	102800	833000	416500	416500	416500	416500	0
488	20230728	102700	833000	416500	416500	416500	416500	0
489	20230728	102600	833000	416500	416500	416500	416500	0
490	20230728	102500	833000	416500	416500	416500	416500	0
491	20230728	102400	833000	416500	416500	416500	416500	0
492	20230728	102300	833000	416500	416500	416500	416500	0
493	20230728	102200	833000	416500	416500	416500	416500	0
494	20230728	102100	833000	416500	416500	416500	416500	0
495	20230728	102000	833000	416500	416500	416500	416500	0
496	20230728	101900	833000	416500	416500	416500	416500	0
497	20230728	101800	833000	416500	416500	416500	416500	0
498	20230728	101700	833000	416500	416500	416500	416500	0
499	20230728	101600	833000	416500	416500	416500	416500	0
500	20230728	101500	833000	416500	416500	416500	416500	0
501	20230728	101400	833000	416500	416500	416500	416500	0
502	20230728	101300	833000	416500	416500	416500	416500	0
503	20230728	101200	833000	416500	416500	416500	416500	0
504	20230728	101100	833000	416500	416500	416500	416500	0
505	20230728	101000	833000	416500	416500	416500	416500	0
506	20230728	100900	833000	416500	416500	416500	416500	0
507	20230728	100800	833000	416500	416500	416500	416500	0
508	20230728	100700	833000	416500	416500	416500	416500	0
509	20230728	100600	833000	416500	416500	416500	416500	0
510	20230728	100500	833000	416500	416500	416500	416500	0
511	20230728	100400	833000	416500	416500	416500	416500	0
512	20230728	100300	833000	416500	416500	416500	416500	0
513	20230728	100200	833000	416500	416500	416500	416500	0
514	20230728	100100	833000	416500	416500	416500	416500	0
515	20230728	100000	833000	416500	416500	416500	416500	0
516	20230728	095900	833000	416500	416500	416500	416500	0
517	20230728	095800	833000	416500	416500	416500	416500	0
518	20230728	095700	833000	416500	416500	416500	416500	0
519	20230728	095600	833000	416500	416500	416500	416500	0
520	20230728	095500	833000	416500	416500	416500	416500	0
521	20230728	095400	833000	416500	416500	416500	416500	0
522	20230728	095300	833000	416500	416500	416500	416500	0
523	20230728	095200	833000	416500	416500	416500	416500	0
524	20230728	095100	833000	416500	416500	416500	416500	0
525	20230728	095000	833000	416500	416500	416500	416500	0
526	20230728	094900	833000	416500	416500	416500	416500	0
527	20230728	094800	833000	416500	416500	416500	416500	0
528	20230728	094700	833000	416500	416500	416500	416500	0
529	20230728	094600	833000	416500	416500	416500	416500	0
530	20230728	094500	833000	416500	416500	416500	416500	0
531	20230728	094400	833000	416500	416500	416500	416500	0
532	20230728	094300	833000	416500	416500	416500	416500	0
533	20230728	094200	833000	416500	416500	416500	416500	0
534	20230728	094100	833000	416500	416500	416500	416500	0
535	20230728	094000	833000	416500	416500	416500	416500	0
536	20230728	093900	833000	416500	416500	416500	416500	0
537	20230728	093800	833000	416500	416500	416500	416500	0
538	20230728	093700	833000	416500	416500	416500	416500	0
539	20230728	093600	833000	416500	416500	416500	416500	0
540	20230728	093500	833000	416500	416500	416500	416500	0
541	20230728	093400	833000	416500	416500	416500	416500	0
542	20230728	093300	833000	416500	416500	416500	416500	0
543	20230728	093200	833000	416500	416500	416500	416500	0
544	20230728	093100	833000	416500	416500	416500	416500	0
545	20230728	093000	833000	416500	416500	416500	416500	0
546	20230728	092900	833000	416500	416500	416500	416500	0
547	20230728	092800	833000	416500	416500	416500	416500	0
548	20230728	092700	833000	416500	416500	416500	416500	0
549	20230728	092600	833000	416500	416500	416500	416500	0
550	20230728	092500	833000	416500	416500	416500	416500	0
551	20230728	092400	833000	416500	416500	416500	416500	0
552	20230728	092300	833000	416500	416500	416500	416500	0
553	20230728	092200	833000	416500	416500	416500	416500	1
554	20230728	092100	416500	416500	416500	416500	416500	0
555	20230728	092000	416500	416500	416500	416500	416500	0
556	20230728	091900	416500	416500	416500	416500	416500	0
557	20230728	091800	416500	416500	416500	416500	416500	0
558	20230728	091700	416500	416500	416500	416500	416500	0
559	20230728	091600	416500	416500	416500	416500	416500	0
560	20230728	091500	416500	416500	416500	416500	416500	0
561	20230728	091400	416500	416500	416500	416500	416500	0
562	20230728	091300	416500	416500	416500	416500	416500	0
563	20230728	091200	416500	416500	416500	416500	416500	0
564	20230728	091100	416500	416500	416500	416500	416500	0
565	20230728	091000	416500	416500	416500	416500	416500	0
566	20230728	090900	416500	416500	416500	416500	416500	0
567	20230728	090800	416500	416500	416500	416500	416500	0
568	20230728	090700	416500	416500	416500	416500	416500	0
569	20230728	090600	416500	416500	416500	416500	416500	0
570	20230728	090500	416500	416500	416500	416500	416500	0
571	20230728	090400	416500	416500	416500	416500	416500	0
572	20230728	090300	416500	416500	416500	416500	416500	0
573	20230728	090200	416500	416500	416500	416500	416500	1
574	20230728	090100	0	416000	416000	416000	416000	0
575	20230728	090000	0	416000	416000	416000	416000	0