KissMeData/001460/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	183400	120366500	418000	418000	418000	418000	7
3	20230714	183300	120366500	418000	418000	418000	418000	0
4	20230714	183200	120366500	418000	418000	418000	418000	0
5	20230714	183100	120366500	418000	418000	418000	418000	0
6	20230714	183000	120366500	418000	418000	418000	418000	0
7	20230714	182900	120366500	418000	418000	418000	418000	0
8	20230714	182800	120366500	418000	418000	418000	418000	0
9	20230714	182700	120366500	418000	418000	418000	418000	0
10	20230714	182600	120366500	418000	418000	418000	418000	0
11	20230714	182500	120366500	418000	418000	418000	418000	0
12	20230714	182400	120366500	418000	418000	418000	418000	0
13	20230714	182300	120366500	418000	418000	418000	418000	0
14	20230714	182200	120366500	418000	418000	418000	418000	0
15	20230714	182100	120366500	418000	418000	418000	418000	0
16	20230714	182000	120366500	418000	418000	418000	418000	0
17	20230714	181900	120366500	418000	418000	418000	418000	0
18	20230714	181800	120366500	418000	418000	418000	418000	0
19	20230714	181700	120366500	418000	418000	418000	418000	0
20	20230714	181600	120366500	418000	418000	418000	418000	0
21	20230714	181500	120366500	418000	418000	418000	418000	0
22	20230714	181400	120366500	418000	418000	418000	418000	0
23	20230714	181300	120366500	418000	418000	418000	418000	0
24	20230714	181200	120366500	418000	418000	418000	418000	0
25	20230714	181100	120366500	418000	418000	418000	418000	0
26	20230714	181000	120366500	418000	418000	418000	418000	0
27	20230714	180900	120366500	418000	418000	418000	418000	0
28	20230714	180800	120366500	418000	418000	418000	418000	0
29	20230714	180700	120366500	418000	418000	418000	418000	0
30	20230714	180600	120366500	418000	418000	418000	418000	0
31	20230714	180500	120366500	418000	418000	418000	418000	0
32	20230714	180400	120366500	418000	418000	418000	418000	7
33	20230714	180300	120366500	418000	418000	418000	418000	0
34	20230714	180200	120366500	418000	418000	418000	418000	0
35	20230714	180100	120366500	418000	418000	418000	418000	0
36	20230714	180000	120366500	418000	418000	418000	418000	0
37	20230714	175900	120366500	418000	418000	418000	418000	0
38	20230714	175800	120366500	418000	418000	418000	418000	0
39	20230714	175700	120366500	418000	418000	418000	418000	0
40	20230714	175600	120366500	418000	418000	418000	418000	0
41	20230714	175500	120366500	418000	418000	418000	418000	0
42	20230714	175400	120366500	418000	418000	418000	418000	0
43	20230714	175300	120366500	418000	418000	418000	418000	0
44	20230714	175200	120366500	418000	418000	418000	418000	0
45	20230714	175100	120366500	418000	418000	418000	418000	0
46	20230714	175000	120366500	418000	418000	418000	418000	0
47	20230714	174900	120366500	418000	418000	418000	418000	0
48	20230714	174800	120366500	418000	418000	418000	418000	0
49	20230714	174700	120366500	418000	418000	418000	418000	0
50	20230714	174600	120366500	418000	418000	418000	418000	0
51	20230714	174500	120366500	418000	418000	418000	418000	0
52	20230714	174400	120366500	418000	418000	418000	418000	0
53	20230714	174300	120366500	418000	418000	418000	418000	0
54	20230714	174200	120366500	418000	418000	418000	418000	0
55	20230714	174100	120366500	418000	418000	418000	418000	0
56	20230714	174000	120366500	418000	418000	418000	418000	0
57	20230714	173900	120366500	418000	418000	418000	418000	0
58	20230714	173800	120366500	418000	418000	418000	418000	0
59	20230714	173700	120366500	418000	418000	418000	418000	0
60	20230714	173600	120366500	418000	418000	418000	418000	0
61	20230714	173500	120366500	418000	418000	418000	418000	0
62	20230714	173400	120366500	418000	418000	418000	418000	7
63	20230714	173300	120366500	418000	418000	418000	418000	0
64	20230714	173200	120366500	418000	418000	418000	418000	0
65	20230714	173100	120366500	418000	418000	418000	418000	0
66	20230714	173000	120366500	418000	418000	418000	418000	0
67	20230714	172900	120366500	418000	418000	418000	418000	0
68	20230714	172800	120366500	418000	418000	418000	418000	0
69	20230714	172700	120366500	418000	418000	418000	418000	0
70	20230714	172600	120366500	418000	418000	418000	418000	0
71	20230714	172500	120366500	418000	418000	418000	418000	0
72	20230714	172400	120366500	418000	418000	418000	418000	0
73	20230714	172300	120366500	418000	418000	418000	418000	0
74	20230714	172200	120366500	418000	418000	418000	418000	0
75	20230714	172100	120366500	418000	418000	418000	418000	0
76	20230714	172000	120366500	418000	418000	418000	418000	0
77	20230714	171900	120366500	418000	418000	418000	418000	0
78	20230714	171800	120366500	418000	418000	418000	418000	0
79	20230714	171700	120366500	418000	418000	418000	418000	0
80	20230714	171600	120366500	418000	418000	418000	418000	0
81	20230714	171500	120366500	418000	418000	418000	418000	0
82	20230714	171400	120366500	418000	418000	418000	418000	0
83	20230714	171300	120366500	418000	418000	418000	418000	0
84	20230714	171200	120366500	418000	418000	418000	418000	0
85	20230714	171100	120366500	418000	418000	418000	418000	0
86	20230714	171000	120366500	418000	418000	418000	418000	0
87	20230714	170900	120366500	418000	418000	418000	418000	0
88	20230714	170800	120366500	418000	418000	418000	418000	0
89	20230714	170700	120366500	418000	418000	418000	418000	0
90	20230714	170600	120366500	418000	418000	418000	418000	0
91	20230714	170500	120366500	418000	418000	418000	418000	0
92	20230714	170400	120366500	418000	418000	418000	418000	7
93	20230714	170300	120366500	418000	418000	418000	418000	0
94	20230714	170200	120366500	418000	418000	418000	418000	0
95	20230714	170100	120366500	418000	418000	418000	418000	0
96	20230714	170000	120366500	418000	418000	418000	418000	0
97	20230714	165900	120366500	418000	418000	418000	418000	0
98	20230714	165800	120366500	418000	418000	418000	418000	0
99	20230714	165700	120366500	418000	418000	418000	418000	0
100	20230714	165600	120366500	418000	418000	418000	418000	0
101	20230714	165500	120366500	418000	418000	418000	418000	0
102	20230714	165400	120366500	418000	418000	418000	418000	0
103	20230714	165300	120366500	418000	418000	418000	418000	0
104	20230714	165200	120366500	418000	418000	418000	418000	0
105	20230714	165100	120366500	418000	418000	418000	418000	0
106	20230714	165000	120366500	418000	418000	418000	418000	0
107	20230714	164900	120366500	418000	418000	418000	418000	0
108	20230714	164800	120366500	418000	418000	418000	418000	0
109	20230714	164700	120366500	418000	418000	418000	418000	0
110	20230714	164600	120366500	418000	418000	418000	418000	0
111	20230714	164500	120366500	418000	418000	418000	418000	0
112	20230714	164400	120366500	418000	418000	418000	418000	0
113	20230714	164300	120366500	418000	418000	418000	418000	0
114	20230714	164200	120366500	418000	418000	418000	418000	0
115	20230714	164100	120366500	418000	418000	418000	418000	0
116	20230714	164000	120366500	418000	418000	418000	418000	0
117	20230714	163900	120366500	418000	418000	418000	418000	0
118	20230714	163800	120366500	418000	418000	418000	418000	0
119	20230714	163700	120366500	418000	418000	418000	418000	0
120	20230714	163600	120366500	418000	418000	418000	418000	0
121	20230714	163500	120366500	418000	418000	418000	418000	0
122	20230714	163400	120366500	418000	418000	418000	418000	7
123	20230714	163300	120366500	418000	418000	418000	418000	0
124	20230714	163200	120366500	418000	418000	418000	418000	0
125	20230714	163100	120366500	418000	418000	418000	418000	0
126	20230714	163000	120366500	418000	418000	418000	418000	0
127	20230714	162900	120366500	418000	418000	418000	418000	0
128	20230714	162800	120366500	418000	418000	418000	418000	0
129	20230714	162700	120366500	418000	418000	418000	418000	0
130	20230714	162600	120366500	418000	418000	418000	418000	0
131	20230714	162500	120366500	418000	418000	418000	418000	0
132	20230714	162400	120366500	418000	418000	418000	418000	0
133	20230714	162300	120366500	418000	418000	418000	418000	0
134	20230714	162200	120366500	418000	418000	418000	418000	0
135	20230714	162100	120366500	418000	418000	418000	418000	0
136	20230714	162000	120366500	418000	418000	418000	418000	0
137	20230714	161900	120366500	418000	418000	418000	418000	0
138	20230714	161800	120366500	418000	418000	418000	418000	0
139	20230714	161700	120366500	418000	418000	418000	418000	0
140	20230714	161600	120366500	418000	418000	418000	418000	0
141	20230714	161500	120366500	418000	418000	418000	418000	0
142	20230714	161400	120366500	418000	418000	418000	418000	0
143	20230714	161300	120366500	418000	418000	418000	418000	0
144	20230714	161200	120366500	418000	418000	418000	418000	0
145	20230714	161100	120366500	418000	418000	418000	418000	0
146	20230714	161000	120366500	418000	418000	418000	418000	0
147	20230714	160900	120366500	418000	418000	418000	418000	0
148	20230714	160800	120366500	418000	418000	418000	418000	0
149	20230714	160700	120366500	418000	418000	418000	418000	0
150	20230714	160600	120366500	418000	418000	418000	418000	0
151	20230714	160500	120366500	418000	418000	418000	418000	0
152	20230714	160400	120366500	418000	418000	418000	418000	7
153	20230714	160300	120366500	418000	418000	418000	418000	0
154	20230714	160200	120366500	418000	418000	418000	418000	0
155	20230714	160100	120366500	418000	418000	418000	418000	0
156	20230714	160000	120366500	418000	418000	418000	418000	0
157	20230714	155900	120366500	418000	418000	418000	418000	0
158	20230714	155800	120366500	418000	418000	418000	418000	0
159	20230714	155700	120366500	418000	418000	418000	418000	0
160	20230714	155600	120366500	418000	418000	418000	418000	0
161	20230714	155500	120366500	418000	418000	418000	418000	0
162	20230714	155400	120366500	418000	418000	418000	418000	0
163	20230714	155300	120366500	418000	418000	418000	418000	0
164	20230714	155200	120366500	418000	418000	418000	418000	0
165	20230714	155100	120366500	418000	418000	418000	418000	0
166	20230714	155000	120366500	418000	418000	418000	418000	0
167	20230714	154900	120366500	418000	418000	418000	418000	0
168	20230714	154800	120366500	418000	418000	418000	418000	0
169	20230714	154700	120366500	418000	418000	418000	418000	0
170	20230714	154600	120366500	418000	418000	418000	418000	0
171	20230714	154500	120366500	418000	418000	418000	418000	0
172	20230714	154400	120366500	418000	418000	418000	418000	0
173	20230714	154300	120366500	418000	418000	418000	418000	0
174	20230714	154200	120366500	418000	418000	418000	418000	0
175	20230714	154100	120366500	418000	418000	418000	418000	0
176	20230714	154000	120366500	418000	418000	418000	418000	0
177	20230714	153900	120366500	418000	418000	418000	418000	0
178	20230714	153800	120366500	418000	418000	418000	418000	0
179	20230714	153700	120366500	418000	418000	418000	418000	0
180	20230714	153600	120366500	418000	418000	418000	418000	0
181	20230714	153500	120366500	418000	418000	418000	418000	0
182	20230714	153400	120366500	418000	418000	418000	418000	7
183	20230714	153300	120366500	418000	418000	418000	418000	0
184	20230714	153200	120366500	418000	418000	418000	418000	0
185	20230714	153100	120366500	418000	418000	418000	418000	0
186	20230714	153000	120366500	418000	418000	418000	418000	7
187	20230714	152900	117440500	417000	417000	417000	417000	0
188	20230714	152800	117440500	417000	417000	417000	417000	0
189	20230714	152700	117440500	417000	417000	417000	417000	0
190	20230714	152600	117440500	417000	417000	417000	417000	0
191	20230714	152500	117440500	417000	417000	417000	417000	0
192	20230714	152400	117440500	417000	417000	417000	417000	0
193	20230714	152300	117440500	417000	417000	417000	417000	0
194	20230714	152200	117440500	417000	417000	417000	417000	0
195	20230714	152100	117440500	417000	417000	417000	417000	0
196	20230714	152000	117440500	417000	417000	417000	417000	0
197	20230714	151900	117440500	417000	417000	417000	417000	1
198	20230714	151800	117023500	417000	417000	417000	417000	0
199	20230714	151700	117023500	417000	417000	417000	417000	0
200	20230714	151600	117023500	417000	417000	417000	417000	0
201	20230714	151500	117023500	417000	417000	417000	417000	0
202	20230714	151400	117023500	417000	417000	417000	417000	0
203	20230714	151300	117023500	417000	417000	417000	417000	2
204	20230714	151200	116189500	417000	417000	417000	417000	0
205	20230714	151100	116189500	417000	417000	417000	417000	0
206	20230714	151000	116189500	417000	417000	417000	417000	0
207	20230714	150900	116189500	417000	417000	417000	417000	0
208	20230714	150800	116189500	417000	417000	417000	417000	0
209	20230714	150700	116189500	417000	417000	417000	417000	0
210	20230714	150600	116189500	417000	417000	417000	417000	0
211	20230714	150500	116189500	417000	417000	417000	417000	0
212	20230714	150400	116189500	417000	417000	417000	417000	2
213	20230714	150300	115355500	417000	417000	417000	417000	0
214	20230714	150200	115355500	417000	417000	417000	417000	0
215	20230714	150100	115355500	417000	417000	417000	417000	1
216	20230714	150000	114938500	414000	414000	414000	414000	3
217	20230714	145900	113696500	417000	417000	417000	417000	0
218	20230714	145800	113696500	417000	417000	417000	417000	0
219	20230714	145700	113696500	417000	417000	417000	417000	0
220	20230714	145600	113696500	417000	417000	417000	417000	0
221	20230714	145500	113696500	417000	417000	417000	417000	0
222	20230714	145400	113696500	417000	417000	417000	417000	0
223	20230714	145300	113696500	417000	417000	417000	417000	0
224	20230714	145200	113696500	417000	417000	417000	417000	0
225	20230714	145100	113696500	417000	417000	417000	417000	0
226	20230714	145000	113696500	417000	417000	417000	417000	0
227	20230714	144900	113696500	417000	417000	417000	417000	0
228	20230714	144800	113696500	417000	417000	417000	417000	0
229	20230714	144700	113696500	417000	417000	417000	417000	0
230	20230714	144600	113696500	417000	417000	417000	417000	0
231	20230714	144500	113696500	417000	417000	417000	417000	7
232	20230714	144400	110777500	417000	417000	417000	417000	0
233	20230714	144300	110777500	417000	417000	417000	417000	0
234	20230714	144200	110777500	417000	417000	417000	417000	0
235	20230714	144100	110777500	417000	417000	417000	417000	0
236	20230714	144000	110777500	417000	417000	417000	417000	6
237	20230714	143900	108275500	417000	417000	417000	417000	0
238	20230714	143800	108275500	417000	417000	417000	417000	2
239	20230714	143700	107441500	417000	417000	417000	417000	0
240	20230714	143600	107441500	417000	417000	417000	417000	0
241	20230714	143500	107441500	417000	417000	417000	417000	0
242	20230714	143400	107441500	417000	417000	417000	417000	0
243	20230714	143300	107441500	417000	417000	417000	417000	0
244	20230714	143200	107441500	417000	417000	417000	417000	0
245	20230714	143100	107441500	417000	417000	417000	417000	0
246	20230714	143000	107441500	417000	417000	417000	417000	0
247	20230714	142900	107441500	417000	417000	417000	417000	0
248	20230714	142800	107441500	417000	417000	417000	417000	0
249	20230714	142700	107441500	417000	417000	417000	417000	0
250	20230714	142600	107441500	417000	417000	417000	417000	0
251	20230714	142500	107441500	417000	417000	417000	417000	0
252	20230714	142400	107441500	417000	417000	417000	417000	0
253	20230714	142300	107441500	417000	417000	417000	417000	0
254	20230714	142200	107441500	417000	417000	417000	417000	0
255	20230714	142100	107441500	417000	417000	417000	417000	0
256	20230714	142000	107441500	417000	416000	417000	416000	2
257	20230714	141900	106608500	417500	417500	417500	417500	0
258	20230714	141800	106608500	417500	417500	417500	417500	0
259	20230714	141700	106608500	417500	417500	417500	417500	0
260	20230714	141600	106608500	417500	416000	417500	416000	2
261	20230714	141500	105775000	413500	413500	413500	413500	0
262	20230714	141400	105775000	413500	413500	413500	413500	0
263	20230714	141300	105775000	413500	414500	414500	413500	17
264	20230714	141200	98740000	416000	416000	416000	416000	0
265	20230714	141100	98740000	416000	416000	416000	416000	0
266	20230714	141000	98740000	416000	416000	416000	416000	1
267	20230714	140900	98324000	416000	416000	416000	416000	0
268	20230714	140800	98324000	416000	416000	416000	416000	0
269	20230714	140700	98324000	416000	416000	416000	416000	0
270	20230714	140600	98324000	416000	416000	416000	416000	0
271	20230714	140500	98324000	416000	416000	416000	416000	0
272	20230714	140400	98324000	416000	416000	416000	416000	0
273	20230714	140300	98324000	416000	416000	416000	416000	0
274	20230714	140200	98324000	416000	416000	416000	416000	0
275	20230714	140100	98324000	416000	416000	416000	416000	0
276	20230714	140000	98324000	416000	416000	416000	416000	0
277	20230714	135900	98324000	416000	416000	416000	416000	0
278	20230714	135800	98324000	416000	416000	416000	416000	0
279	20230714	135700	98324000	416000	416000	416000	416000	0
280	20230714	135600	98324000	416000	416000	416000	416000	0
281	20230714	135500	98324000	416000	416000	416000	416000	0
282	20230714	135400	98324000	416000	416000	416000	416000	0
283	20230714	135300	98324000	416000	416000	416000	416000	0
284	20230714	135200	98324000	416000	416000	416000	416000	0
285	20230714	135100	98324000	416000	416000	416000	416000	0
286	20230714	135000	98324000	416000	416000	416000	416000	0
287	20230714	134900	98324000	416000	416000	416000	416000	0
288	20230714	134800	98324000	416000	416000	416000	416000	0
289	20230714	134700	98324000	416000	416000	416000	416000	0
290	20230714	134600	98324000	416000	416000	416000	416000	0
291	20230714	134500	98324000	416000	416000	416000	416000	0
292	20230714	134400	98324000	416000	416000	416000	416000	0
293	20230714	134300	98324000	416000	416000	416000	416000	0
294	20230714	134200	98324000	416000	416000	416000	416000	0
295	20230714	134100	98324000	416000	416000	416000	416000	3
296	20230714	134000	97076000	415000	415000	415000	415000	0
297	20230714	133900	97076000	415000	416000	416000	415000	11
298	20230714	133800	92508000	417000	417000	417000	417000	0
299	20230714	133700	92508000	417000	417000	417000	417000	0
300	20230714	133600	92508000	417000	417000	417000	417000	0
301	20230714	133500	92508000	417000	417000	417000	417000	0
302	20230714	133400	92508000	417000	417000	417000	417000	0
303	20230714	133300	92508000	417000	417000	417000	417000	0
304	20230714	133200	92508000	417000	417000	417000	417000	2
305	20230714	133100	91674000	417000	417000	417000	417000	2
306	20230714	133000	90840000	417500	417500	417500	417500	0
307	20230714	132900	90840000	417500	417500	417500	417500	1
308	20230714	132800	90422500	417000	417000	417000	417000	4
309	20230714	132700	88754500	417000	417000	417000	417000	0
310	20230714	132600	88754500	417000	417000	417000	417000	0
311	20230714	132500	88754500	417000	417000	417000	417000	0
312	20230714	132400	88754500	417000	417000	417000	417000	1
313	20230714	132300	88337500	417000	417000	417000	417000	0
314	20230714	132200	88337500	417000	417000	417000	417000	0
315	20230714	132100	88337500	417000	417000	417000	417000	12
316	20230714	132000	83333500	417000	417000	417000	417000	0
317	20230714	131900	83333500	417000	417000	417000	417000	0
318	20230714	131800	83333500	417000	417000	417000	417000	13
319	20230714	131700	77912500	416000	416000	416000	416000	0
320	20230714	131600	77912500	416000	416000	416000	416000	0
321	20230714	131500	77912500	416000	416000	416000	416000	0
322	20230714	131400	77912500	416000	416000	416000	416000	0
323	20230714	131300	77912500	416000	416000	416000	416000	0
324	20230714	131200	77912500	416000	416000	416000	416000	0
325	20230714	131100	77912500	416000	416000	416000	416000	0
326	20230714	131000	77912500	416000	416000	416000	416000	0
327	20230714	130900	77912500	416000	416000	416000	416000	0
328	20230714	130800	77912500	416000	416000	416000	416000	0
329	20230714	130700	77912500	416000	416000	416000	416000	0
330	20230714	130600	77912500	416000	416000	416000	416000	0
331	20230714	130500	77912500	416000	416000	416000	416000	0
332	20230714	130400	77912500	416000	416000	416000	416000	0
333	20230714	130300	77912500	416000	416000	416000	416000	0
334	20230714	130200	77912500	416000	416000	416000	416000	0
335	20230714	130100	77912500	416000	416000	416000	416000	0
336	20230714	130000	77912500	416000	416000	416000	416000	0
337	20230714	125900	77912500	416000	416000	416000	416000	0
338	20230714	125800	77912500	416000	416000	416000	416000	0
339	20230714	125700	77912500	416000	416000	416000	416000	0
340	20230714	125600	77912500	416000	416000	416000	416000	0
341	20230714	125500	77912500	416000	416000	416000	416000	1
342	20230714	125400	77496500	416000	416000	416000	416000	1
343	20230714	125300	77080500	415500	415500	415500	415500	0
344	20230714	125200	77080500	415500	415500	415500	415500	0
345	20230714	125100	77080500	415500	415500	415500	415500	0
346	20230714	125000	77080500	415500	415500	415500	415500	0
347	20230714	124900	77080500	415500	415500	415500	415500	0
348	20230714	124800	77080500	415500	415500	415500	415500	0
349	20230714	124700	77080500	415500	415500	415500	415500	0
350	20230714	124600	77080500	415500	415500	415500	415500	0
351	20230714	124500	77080500	415500	415500	415500	415500	0
352	20230714	124400	77080500	415500	415500	415500	415500	0
353	20230714	124300	77080500	415500	415500	415500	415500	0
354	20230714	124200	77080500	415500	415500	415500	415500	0
355	20230714	124100	77080500	415500	415500	415500	415500	0
356	20230714	124000	77080500	415500	415500	415500	415500	0
357	20230714	123900	77080500	415500	415500	415500	415500	0
358	20230714	123800	77080500	415500	415500	415500	415500	0
359	20230714	123700	77080500	415500	415500	415500	415500	0
360	20230714	123600	77080500	415500	415500	415500	415500	6
361	20230714	123500	74587500	415500	415500	415500	415500	0
362	20230714	123400	74587500	415500	415500	415500	415500	0
363	20230714	123300	74587500	415500	415500	415500	415500	0
364	20230714	123200	74587500	415500	415500	415500	415500	0
365	20230714	123100	74587500	415500	415500	415500	415500	0
366	20230714	123000	74587500	415500	415500	415500	415500	0
367	20230714	122900	74587500	415500	415500	415500	415500	1
368	20230714	122800	74172000	417000	417000	417000	417000	0
369	20230714	122700	74172000	417000	417000	417000	417000	0
370	20230714	122600	74172000	417000	417000	417000	417000	0
371	20230714	122500	74172000	417000	417000	417000	417000	0
372	20230714	122400	74172000	417000	417000	417000	417000	0
373	20230714	122300	74172000	417000	417000	417000	417000	0
374	20230714	122200	74172000	417000	417000	417000	417000	0
375	20230714	122100	74172000	417000	417000	417000	417000	0
376	20230714	122000	74172000	417000	417000	417000	417000	0
377	20230714	121900	74172000	417000	417000	417000	417000	0
378	20230714	121800	74172000	417000	417000	417000	417000	0
379	20230714	121700	74172000	417000	417000	417000	417000	3
380	20230714	121600	72921000	417000	417000	417000	417000	0
381	20230714	121500	72921000	417000	416000	417000	416000	2
382	20230714	121400	72088000	416000	416000	416000	416000	0
383	20230714	121300	72088000	416000	416000	416000	416000	0
384	20230714	121200	72088000	416000	416000	416000	416000	0
385	20230714	121100	72088000	416000	416000	416000	416000	0
386	20230714	121000	72088000	416000	416000	416000	416000	0
387	20230714	120900	72088000	416000	416000	416000	416000	0
388	20230714	120800	72088000	416000	416000	416000	416000	1
389	20230714	120700	71672000	416000	416000	416000	416000	0
390	20230714	120600	71672000	416000	416000	416000	416000	0
391	20230714	120500	71672000	416000	416000	416000	416000	1
392	20230714	120400	71256000	416000	416000	416000	416000	0
393	20230714	120300	71256000	416000	416000	416000	416000	0
394	20230714	120200	71256000	416000	416000	416000	416000	0
395	20230714	120100	71256000	416000	416000	416000	416000	0
396	20230714	120000	71256000	416000	416000	416000	416000	0
397	20230714	115900	71256000	416000	416000	416000	416000	0
398	20230714	115800	71256000	416000	416000	416000	416000	0
399	20230714	115700	71256000	416000	416000	416000	416000	0
400	20230714	115600	71256000	416000	416000	416000	416000	0
401	20230714	115500	71256000	416000	416000	416000	416000	0
402	20230714	115400	71256000	416000	416000	416000	416000	0
403	20230714	115300	71256000	416000	416000	416000	416000	0
404	20230714	115200	71256000	416000	416000	416000	416000	0
405	20230714	115100	71256000	416000	416000	416000	416000	0
406	20230714	115000	71256000	416000	416000	416000	416000	0
407	20230714	114900	71256000	416000	416000	416000	416000	0
408	20230714	114800	71256000	416000	416000	416000	416000	0
409	20230714	114700	71256000	416000	416000	416000	416000	0
410	20230714	114600	71256000	416000	416000	416000	416000	0
411	20230714	114500	71256000	416000	416000	416000	416000	0
412	20230714	114400	71256000	416000	416000	416000	416000	0
413	20230714	114300	71256000	416000	416000	416000	416000	0
414	20230714	114200	71256000	416000	416000	416000	416000	0
415	20230714	114100	71256000	416000	416000	416000	416000	0
416	20230714	114000	71256000	416000	416000	416000	416000	0
417	20230714	113900	71256000	416000	416000	416000	416000	0
418	20230714	113800	71256000	416000	416000	416000	416000	0
419	20230714	113700	71256000	416000	416000	416000	416000	0
420	20230714	113600	71256000	416000	416000	416000	416000	0
421	20230714	113500	71256000	416000	416000	416000	416000	0
422	20230714	113400	71256000	416000	416000	416000	416000	0
423	20230714	113300	71256000	416000	416000	416000	416000	0
424	20230714	113200	71256000	416000	416000	416000	416000	0
425	20230714	113100	71256000	416000	416000	416000	416000	0
426	20230714	113000	71256000	416000	416000	416000	416000	0
427	20230714	112900	71256000	416000	416000	416000	416000	2
428	20230714	112800	70424000	416000	416000	416000	416000	0
429	20230714	112700	70424000	416000	416000	416000	416000	0
430	20230714	112600	70424000	416000	416000	416000	416000	0
431	20230714	112500	70424000	416000	416000	416000	416000	0
432	20230714	112400	70424000	416000	416000	416000	416000	0
433	20230714	112300	70424000	416000	416000	416000	416000	0
434	20230714	112200	70424000	416000	416000	416000	416000	0
435	20230714	112100	70424000	416000	416000	416000	416000	0
436	20230714	112000	70424000	416000	416000	416000	416000	0
437	20230714	111900	70424000	416000	416000	416000	416000	0
438	20230714	111800	70424000	416000	416000	416000	416000	0
439	20230714	111700	70424000	416000	416000	416000	416000	2
440	20230714	111600	69592000	416000	416000	416000	416000	4
441	20230714	111500	67928000	416000	415500	416000	415500	10
442	20230714	111400	63772000	415500	415500	415500	415500	0
443	20230714	111300	63772000	415500	415500	415500	415500	0
444	20230714	111200	63772000	415500	415500	415500	415500	0
445	20230714	111100	63772000	415500	415500	415500	415500	1
446	20230714	111000	63356500	414000	414000	414000	414000	0
447	20230714	110900	63356500	414000	414000	414000	414000	0
448	20230714	110800	63356500	414000	414000	414000	414000	0
449	20230714	110700	63356500	414000	414000	414000	414000	0
450	20230714	110600	63356500	414000	414000	414000	414000	1
451	20230714	110500	62942500	415000	414000	415000	414000	114
452	20230714	110400	15686000	413500	413500	413500	413500	0
453	20230714	110300	15686000	413500	413500	413500	413500	0
454	20230714	110200	15686000	413500	413500	413500	413500	0
455	20230714	110100	15686000	413500	413500	413500	413500	0
456	20230714	110000	15686000	413500	413500	413500	413500	0
457	20230714	105900	15686000	413500	413500	413500	413500	0
458	20230714	105800	15686000	413500	413500	413500	413500	3
459	20230714	105700	14445500	413500	413500	413500	413500	0
460	20230714	105600	14445500	413500	413500	413500	413500	0
461	20230714	105500	14445500	413500	413500	413500	413500	1
462	20230714	105400	14032000	413000	413000	413000	413000	0
463	20230714	105300	14032000	413000	413000	413000	413000	0
464	20230714	105200	14032000	413000	413000	413000	413000	0
465	20230714	105100	14032000	413000	413000	413000	413000	0
466	20230714	105000	14032000	413000	413000	413000	413000	0
467	20230714	104900	14032000	413000	413000	413000	413000	0
468	20230714	104800	14032000	413000	413000	413000	413000	0
469	20230714	104700	14032000	413000	413000	413000	413000	0
470	20230714	104600	14032000	413000	413000	413000	413000	0
471	20230714	104500	14032000	413000	413000	413000	413000	0
472	20230714	104400	14032000	413000	413000	413000	413000	0
473	20230714	104300	14032000	413000	413000	413000	413000	0
474	20230714	104200	14032000	413000	413000	413000	413000	0
475	20230714	104100	14032000	413000	413000	413000	413000	0
476	20230714	104000	14032000	413000	413000	413000	413000	0
477	20230714	103900	14032000	413000	413000	413000	413000	0
478	20230714	103800	14032000	413000	413000	413000	413000	0
479	20230714	103700	14032000	413000	413000	413000	413000	0
480	20230714	103600	14032000	413000	413000	413000	413000	1
481	20230714	103500	13619000	413500	413500	413500	413500	0
482	20230714	103400	13619000	413500	413500	413500	413500	0
483	20230714	103300	13619000	413500	413500	413500	413500	0
484	20230714	103200	13619000	413500	413500	413500	413500	0
485	20230714	103100	13619000	413500	413500	413500	413500	0
486	20230714	103000	13619000	413500	413500	413500	413500	0
487	20230714	102900	13619000	413500	413500	413500	413500	0
488	20230714	102800	13619000	413500	413500	413500	413500	0
489	20230714	102700	13619000	413500	413500	413500	413500	0
490	20230714	102600	13619000	413500	413500	413500	413500	0
491	20230714	102500	13619000	413500	413500	413500	413500	0
492	20230714	102400	13619000	413500	413500	413500	413500	0
493	20230714	102300	13619000	413500	413500	413500	413500	0
494	20230714	102200	13619000	413500	413500	413500	413500	0
495	20230714	102100	13619000	413500	413500	413500	413500	0
496	20230714	102000	13619000	413500	413500	413500	413500	0
497	20230714	101900	13619000	413500	413500	413500	413500	0
498	20230714	101800	13619000	413500	413500	413500	413500	0
499	20230714	101700	13619000	413500	413500	413500	413500	0
500	20230714	101600	13619000	413500	413500	413500	413500	1
501	20230714	101500	13205500	413000	413000	413000	413000	0
502	20230714	101400	13205500	413000	413000	413000	413000	0
503	20230714	101300	13205500	413000	413000	413000	413000	1
504	20230714	101200	12792500	413000	413000	413000	413000	0
505	20230714	101100	12792500	413000	413000	413000	413000	1
506	20230714	101000	12379500	413000	413000	413000	413000	1
507	20230714	100900	11966500	410500	410500	410500	410500	0
508	20230714	100800	11966500	410500	410500	410500	410500	0
509	20230714	100700	11966500	410500	410500	410500	410500	0
510	20230714	100600	11966500	410500	410500	410500	410500	0
511	20230714	100500	11966500	410500	410500	410500	410500	0
512	20230714	100400	11966500	410500	410500	410500	410500	0
513	20230714	100300	11966500	410500	410500	410500	410500	0
514	20230714	100200	11966500	410500	410500	410500	410500	0
515	20230714	100100	11966500	410500	410500	410500	410500	0
516	20230714	100000	11966500	410500	410500	410500	410500	0
517	20230714	095900	11966500	410500	410500	410500	410500	0
518	20230714	095800	11966500	410500	410500	410500	410500	0
519	20230714	095700	11966500	410500	410500	410500	410500	0
520	20230714	095600	11966500	410500	410500	410500	410500	1
521	20230714	095500	11556000	410500	410500	410500	410500	0
522	20230714	095400	11556000	410500	410500	410500	410500	0
523	20230714	095300	11556000	410500	410500	410500	410500	0
524	20230714	095200	11556000	410500	410500	410500	410500	1
525	20230714	095100	11145500	410500	410500	410500	410500	0
526	20230714	095000	11145500	410500	410500	410500	410500	0
527	20230714	094900	11145500	410500	410500	410500	410500	2
528	20230714	094800	10324500	407500	407500	407500	407500	0
529	20230714	094700	10324500	407500	408000	408000	407500	3
530	20230714	094600	9101000	414000	414000	414000	414000	8
531	20230714	094500	5789000	414000	414000	414000	414000	0
532	20230714	094400	5789000	414000	414000	414000	414000	0
533	20230714	094300	5789000	414000	414000	414000	414000	0
534	20230714	094200	5789000	414000	414000	414000	414000	2
535	20230714	094100	4961000	414000	414000	414000	414000	4
536	20230714	094000	3305000	414000	414000	414000	414000	0
537	20230714	093900	3305000	414000	414000	414000	414000	0
538	20230714	093800	3305000	414000	414000	414000	414000	0
539	20230714	093700	3305000	414000	414000	414000	414000	0
540	20230714	093600	3305000	414000	414000	414000	414000	0
541	20230714	093500	3305000	414000	414000	414000	414000	0
542	20230714	093400	3305000	414000	414000	414000	414000	0
543	20230714	093300	3305000	414000	414000	414000	414000	0
544	20230714	093200	3305000	414000	414000	414000	414000	1
545	20230714	093100	2891000	414000	414000	414000	414000	1
546	20230714	093000	2477000	413000	413000	413000	413000	0
547	20230714	092900	2477000	413000	413000	413000	413000	0
548	20230714	092800	2477000	413000	413000	413000	413000	0
549	20230714	092700	2477000	413000	413000	413000	413000	0
550	20230714	092600	2477000	413000	413000	413000	413000	0
551	20230714	092500	2477000	413000	413000	413000	413000	0
552	20230714	092400	2477000	413000	413000	413000	413000	0
553	20230714	092300	2477000	413000	413000	413000	413000	0
554	20230714	092200	2477000	413000	413000	413000	413000	0
555	20230714	092100	2477000	413000	413000	413000	413000	0
556	20230714	092000	2477000	413000	413000	413000	413000	0
557	20230714	091900	2477000	413000	413000	413000	413000	0
558	20230714	091800	2477000	413000	413000	413000	413000	1
559	20230714	091700	2064000	413000	413000	413000	413000	2
560	20230714	091600	1238000	413000	413000	413000	413000	2
561	20230714	091500	412000	412000	412000	412000	412000	0
562	20230714	091400	412000	412000	412000	412000	412000	0
563	20230714	091300	412000	412000	412000	412000	412000	0
564	20230714	091200	412000	412000	412000	412000	412000	0
565	20230714	091100	412000	412000	412000	412000	412000	0
566	20230714	091000	412000	412000	412000	412000	412000	0
567	20230714	090900	412000	412000	412000	412000	412000	0
568	20230714	090800	412000	412000	412000	412000	412000	0
569	20230714	090700	412000	412000	412000	412000	412000	0
570	20230714	090600	412000	412000	412000	412000	412000	0
571	20230714	090500	412000	412000	412000	412000	412000	0
572	20230714	090400	412000	412000	412000	412000	412000	0
573	20230714	090300	412000	412000	412000	412000	412000	0
574	20230714	090200	412000	412000	412000	412000	412000	1
575	20230714	090100	0	411000	411000	411000	411000	0
576	20230714	090000	0	411000	411000	411000	411000	0