KissMeData/001460/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	183300	17921500	360000	360000	360000	360000	3
3	20231023	183200	17921500	360000	360000	360000	360000	0
4	20231023	183100	17921500	360000	360000	360000	360000	0
5	20231023	183000	17921500	360000	360000	360000	360000	0
6	20231023	182900	17921500	360000	360000	360000	360000	0
7	20231023	182800	17921500	360000	360000	360000	360000	0
8	20231023	182700	17921500	360000	360000	360000	360000	0
9	20231023	182600	17921500	360000	360000	360000	360000	0
10	20231023	182500	17921500	360000	360000	360000	360000	0
11	20231023	182400	17921500	360000	360000	360000	360000	0
12	20231023	182300	17921500	360000	360000	360000	360000	0
13	20231023	182200	17921500	360000	360000	360000	360000	0
14	20231023	182100	17921500	360000	360000	360000	360000	0
15	20231023	182000	17921500	360000	360000	360000	360000	0
16	20231023	181900	17921500	360000	360000	360000	360000	0
17	20231023	181800	17921500	360000	360000	360000	360000	0
18	20231023	181700	17921500	360000	360000	360000	360000	0
19	20231023	181600	17921500	360000	360000	360000	360000	0
20	20231023	181500	17921500	360000	360000	360000	360000	0
21	20231023	181400	17921500	360000	360000	360000	360000	0
22	20231023	181300	17921500	360000	360000	360000	360000	0
23	20231023	181200	17921500	360000	360000	360000	360000	0
24	20231023	181100	17921500	360000	360000	360000	360000	0
25	20231023	181000	17921500	360000	360000	360000	360000	0
26	20231023	180900	17921500	360000	360000	360000	360000	0
27	20231023	180800	17921500	360000	360000	360000	360000	0
28	20231023	180700	17921500	360000	360000	360000	360000	0
29	20231023	180600	17921500	360000	360000	360000	360000	0
30	20231023	180500	17921500	360000	360000	360000	360000	0
31	20231023	180400	17921500	360000	360000	360000	360000	0
32	20231023	180300	17921500	360000	360000	360000	360000	3
33	20231023	180200	17921500	360000	360000	360000	360000	0
34	20231023	180100	17921500	360000	360000	360000	360000	0
35	20231023	180000	17921500	360000	360000	360000	360000	0
36	20231023	175900	17921500	360000	360000	360000	360000	0
37	20231023	175800	17921500	360000	360000	360000	360000	0
38	20231023	175700	17921500	360000	360000	360000	360000	0
39	20231023	175600	17921500	360000	360000	360000	360000	0
40	20231023	175500	17921500	360000	360000	360000	360000	0
41	20231023	175400	17921500	360000	360000	360000	360000	0
42	20231023	175300	17921500	360000	360000	360000	360000	0
43	20231023	175200	17921500	360000	360000	360000	360000	0
44	20231023	175100	17921500	360000	360000	360000	360000	0
45	20231023	175000	17921500	360000	360000	360000	360000	0
46	20231023	174900	17921500	360000	360000	360000	360000	0
47	20231023	174800	17921500	360000	360000	360000	360000	0
48	20231023	174700	17921500	360000	360000	360000	360000	0
49	20231023	174600	17921500	360000	360000	360000	360000	0
50	20231023	174500	17921500	360000	360000	360000	360000	0
51	20231023	174400	17921500	360000	360000	360000	360000	0
52	20231023	174300	17921500	360000	360000	360000	360000	0
53	20231023	174200	17921500	360000	360000	360000	360000	0
54	20231023	174100	17921500	360000	360000	360000	360000	0
55	20231023	174000	17921500	360000	360000	360000	360000	0
56	20231023	173900	17921500	360000	360000	360000	360000	0
57	20231023	173800	17921500	360000	360000	360000	360000	0
58	20231023	173700	17921500	360000	360000	360000	360000	0
59	20231023	173600	17921500	360000	360000	360000	360000	0
60	20231023	173500	17921500	360000	360000	360000	360000	0
61	20231023	173400	17921500	360000	360000	360000	360000	0
62	20231023	173300	17921500	360000	360000	360000	360000	3
63	20231023	173200	17921500	360000	360000	360000	360000	0
64	20231023	173100	17921500	360000	360000	360000	360000	0
65	20231023	173000	17921500	360000	360000	360000	360000	0
66	20231023	172900	17921500	360000	360000	360000	360000	0
67	20231023	172800	17921500	360000	360000	360000	360000	0
68	20231023	172700	17921500	360000	360000	360000	360000	0
69	20231023	172600	17921500	360000	360000	360000	360000	0
70	20231023	172500	17921500	360000	360000	360000	360000	0
71	20231023	172400	17921500	360000	360000	360000	360000	0
72	20231023	172300	17921500	360000	360000	360000	360000	0
73	20231023	172200	17921500	360000	360000	360000	360000	0
74	20231023	172100	17921500	360000	360000	360000	360000	0
75	20231023	172000	17921500	360000	360000	360000	360000	0
76	20231023	171900	17921500	360000	360000	360000	360000	0
77	20231023	171800	17921500	360000	360000	360000	360000	0
78	20231023	171700	17921500	360000	360000	360000	360000	0
79	20231023	171600	17921500	360000	360000	360000	360000	0
80	20231023	171500	17921500	360000	360000	360000	360000	0
81	20231023	171400	17921500	360000	360000	360000	360000	0
82	20231023	171300	17921500	360000	360000	360000	360000	0
83	20231023	171200	17921500	360000	360000	360000	360000	0
84	20231023	171100	17921500	360000	360000	360000	360000	0
85	20231023	171000	17921500	360000	360000	360000	360000	0
86	20231023	170900	17921500	360000	360000	360000	360000	0
87	20231023	170800	17921500	360000	360000	360000	360000	0
88	20231023	170700	17921500	360000	360000	360000	360000	0
89	20231023	170600	17921500	360000	360000	360000	360000	0
90	20231023	170500	17921500	360000	360000	360000	360000	0
91	20231023	170400	17921500	360000	360000	360000	360000	0
92	20231023	170300	17921500	360000	360000	360000	360000	3
93	20231023	170200	17921500	360000	360000	360000	360000	0
94	20231023	170100	17921500	360000	360000	360000	360000	0
95	20231023	170000	17921500	360000	360000	360000	360000	0
96	20231023	165900	17921500	360000	360000	360000	360000	0
97	20231023	165800	17921500	360000	360000	360000	360000	0
98	20231023	165700	17921500	360000	360000	360000	360000	0
99	20231023	165600	17921500	360000	360000	360000	360000	0
100	20231023	165500	17921500	360000	360000	360000	360000	0
101	20231023	165400	17921500	360000	360000	360000	360000	0
102	20231023	165300	17921500	360000	360000	360000	360000	0
103	20231023	165200	17921500	360000	360000	360000	360000	0
104	20231023	165100	17921500	360000	360000	360000	360000	0
105	20231023	165000	17921500	360000	360000	360000	360000	0
106	20231023	164900	17921500	360000	360000	360000	360000	0
107	20231023	164800	17921500	360000	360000	360000	360000	0
108	20231023	164700	17921500	360000	360000	360000	360000	0
109	20231023	164600	17921500	360000	360000	360000	360000	0
110	20231023	164500	17921500	360000	360000	360000	360000	0
111	20231023	164400	17921500	360000	360000	360000	360000	0
112	20231023	164300	17921500	360000	360000	360000	360000	0
113	20231023	164200	17921500	360000	360000	360000	360000	0
114	20231023	164100	17921500	360000	360000	360000	360000	0
115	20231023	164000	17921500	360000	360000	360000	360000	0
116	20231023	163900	17921500	360000	360000	360000	360000	0
117	20231023	163800	17921500	360000	360000	360000	360000	0
118	20231023	163700	17921500	360000	360000	360000	360000	0
119	20231023	163600	17921500	360000	360000	360000	360000	0
120	20231023	163500	17921500	360000	360000	360000	360000	0
121	20231023	163400	17921500	360000	360000	360000	360000	0
122	20231023	163300	17921500	360000	360000	360000	360000	3
123	20231023	163200	17921500	360000	360000	360000	360000	0
124	20231023	163100	17921500	360000	360000	360000	360000	0
125	20231023	163000	17921500	360000	360000	360000	360000	0
126	20231023	162900	17921500	360000	360000	360000	360000	0
127	20231023	162800	17921500	360000	360000	360000	360000	0
128	20231023	162700	17921500	360000	360000	360000	360000	0
129	20231023	162600	17921500	360000	360000	360000	360000	0
130	20231023	162500	17921500	360000	360000	360000	360000	0
131	20231023	162400	17921500	360000	360000	360000	360000	0
132	20231023	162300	17921500	360000	360000	360000	360000	0
133	20231023	162200	17921500	360000	360000	360000	360000	0
134	20231023	162100	17921500	360000	360000	360000	360000	0
135	20231023	162000	17921500	360000	360000	360000	360000	0
136	20231023	161900	17921500	360000	360000	360000	360000	0
137	20231023	161800	17921500	360000	360000	360000	360000	0
138	20231023	161700	17921500	360000	360000	360000	360000	0
139	20231023	161600	17921500	360000	360000	360000	360000	0
140	20231023	161500	17921500	360000	360000	360000	360000	0
141	20231023	161400	17921500	360000	360000	360000	360000	0
142	20231023	161300	17921500	360000	360000	360000	360000	0
143	20231023	161200	17921500	360000	360000	360000	360000	0
144	20231023	161100	17921500	360000	360000	360000	360000	0
145	20231023	161000	17921500	360000	360000	360000	360000	0
146	20231023	160900	17921500	360000	360000	360000	360000	0
147	20231023	160800	17921500	360000	360000	360000	360000	0
148	20231023	160700	17921500	360000	360000	360000	360000	0
149	20231023	160600	17921500	360000	360000	360000	360000	0
150	20231023	160500	17921500	360000	360000	360000	360000	0
151	20231023	160400	17921500	360000	360000	360000	360000	0
152	20231023	160300	17921500	360000	360000	360000	360000	3
153	20231023	160200	17921500	360000	360000	360000	360000	0
154	20231023	160100	17921500	360000	360000	360000	360000	0
155	20231023	160000	17921500	360000	360000	360000	360000	0
156	20231023	155900	17921500	360000	360000	360000	360000	0
157	20231023	155800	17921500	360000	360000	360000	360000	0
158	20231023	155700	17921500	360000	360000	360000	360000	0
159	20231023	155600	17921500	360000	360000	360000	360000	0
160	20231023	155500	17921500	360000	360000	360000	360000	0
161	20231023	155400	17921500	360000	360000	360000	360000	0
162	20231023	155300	17921500	360000	360000	360000	360000	0
163	20231023	155200	17921500	360000	360000	360000	360000	0
164	20231023	155100	17921500	360000	360000	360000	360000	0
165	20231023	155000	17921500	360000	360000	360000	360000	0
166	20231023	154900	17921500	360000	360000	360000	360000	0
167	20231023	154800	17921500	360000	360000	360000	360000	0
168	20231023	154700	17921500	360000	360000	360000	360000	0
169	20231023	154600	17921500	360000	360000	360000	360000	0
170	20231023	154500	17921500	360000	360000	360000	360000	0
171	20231023	154400	17921500	360000	360000	360000	360000	0
172	20231023	154300	17921500	360000	360000	360000	360000	0
173	20231023	154200	17921500	360000	360000	360000	360000	0
174	20231023	154100	17921500	360000	360000	360000	360000	0
175	20231023	154000	17921500	360000	360000	360000	360000	0
176	20231023	153900	17921500	360000	360000	360000	360000	0
177	20231023	153800	17921500	360000	360000	360000	360000	0
178	20231023	153700	17921500	360000	360000	360000	360000	0
179	20231023	153600	17921500	360000	360000	360000	360000	0
180	20231023	153500	17921500	360000	360000	360000	360000	0
181	20231023	153400	17921500	360000	360000	360000	360000	0
182	20231023	153300	17921500	360000	360000	360000	360000	3
183	20231023	153200	17921500	360000	360000	360000	360000	0
184	20231023	153100	17921500	360000	360000	360000	360000	0
185	20231023	153000	17921500	360000	360000	360000	360000	3
186	20231023	152900	16841500	356500	356500	356500	356500	0
187	20231023	152800	16841500	356500	356500	356500	356500	0
188	20231023	152700	16841500	356500	356500	356500	356500	0
189	20231023	152600	16841500	356500	356500	356500	356500	0
190	20231023	152500	16841500	356500	356500	356500	356500	0
191	20231023	152400	16841500	356500	356500	356500	356500	0
192	20231023	152300	16841500	356500	356500	356500	356500	0
193	20231023	152200	16841500	356500	356500	356500	356500	0
194	20231023	152100	16841500	356500	356500	356500	356500	0
195	20231023	152000	16841500	356500	356500	356500	356500	0
196	20231023	151900	16841500	356500	356500	356500	356500	0
197	20231023	151800	16841500	356500	356500	356500	356500	0
198	20231023	151700	16841500	356500	356500	356500	356500	0
199	20231023	151600	16841500	356500	356500	356500	356500	0
200	20231023	151500	16841500	356500	356500	356500	356500	0
201	20231023	151400	16841500	356500	356500	356500	356500	0
202	20231023	151300	16841500	356500	356500	356500	356500	0
203	20231023	151200	16841500	356500	356500	356500	356500	0
204	20231023	151100	16841500	356500	356500	356500	356500	0
205	20231023	151000	16841500	356500	356500	356500	356500	1
206	20231023	150900	16485000	360000	360000	360000	360000	0
207	20231023	150800	16485000	360000	360000	360000	360000	0
208	20231023	150700	16485000	360000	360000	360000	360000	0
209	20231023	150600	16485000	360000	360000	360000	360000	0
210	20231023	150500	16485000	360000	360000	360000	360000	0
211	20231023	150400	16485000	360000	360000	360000	360000	0
212	20231023	150300	16485000	360000	360000	360000	360000	0
213	20231023	150200	16485000	360000	360000	360000	360000	0
214	20231023	150100	16485000	360000	360000	360000	360000	0
215	20231023	150000	16485000	360000	360000	360000	360000	0
216	20231023	145900	16485000	360000	360000	360000	360000	0
217	20231023	145800	16485000	360000	360000	360000	360000	0
218	20231023	145700	16485000	360000	360000	360000	360000	0
219	20231023	145600	16485000	360000	360000	360000	360000	0
220	20231023	145500	16485000	360000	360000	360000	360000	0
221	20231023	145400	16485000	360000	360000	360000	360000	0
222	20231023	145300	16485000	360000	360000	360000	360000	0
223	20231023	145200	16485000	360000	360000	360000	360000	0
224	20231023	145100	16485000	360000	360000	360000	360000	0
225	20231023	145000	16485000	360000	360000	360000	360000	0
226	20231023	144900	16485000	360000	360000	360000	360000	0
227	20231023	144800	16485000	360000	360000	360000	360000	0
228	20231023	144700	16485000	360000	360000	360000	360000	0
229	20231023	144600	16485000	360000	360000	360000	360000	0
230	20231023	144500	16485000	360000	360000	360000	360000	0
231	20231023	144400	16485000	360000	360000	360000	360000	0
232	20231023	144300	16485000	360000	360000	360000	360000	0
233	20231023	144200	16485000	360000	360000	360000	360000	0
234	20231023	144100	16485000	360000	360000	360000	360000	0
235	20231023	144000	16485000	360000	360000	360000	360000	0
236	20231023	143900	16485000	360000	360000	360000	360000	0
237	20231023	143800	16485000	360000	360000	360000	360000	0
238	20231023	143700	16485000	360000	360000	360000	360000	0
239	20231023	143600	16485000	360000	360000	360000	360000	0
240	20231023	143500	16485000	360000	360000	360000	360000	0
241	20231023	143400	16485000	360000	360000	360000	360000	0
242	20231023	143300	16485000	360000	360000	360000	360000	0
243	20231023	143200	16485000	360000	360000	360000	360000	0
244	20231023	143100	16485000	360000	360000	360000	360000	0
245	20231023	143000	16485000	360000	360000	360000	360000	0
246	20231023	142900	16485000	360000	360000	360000	360000	0
247	20231023	142800	16485000	360000	360000	360000	360000	0
248	20231023	142700	16485000	360000	360000	360000	360000	0
249	20231023	142600	16485000	360000	360000	360000	360000	0
250	20231023	142500	16485000	360000	360000	360000	360000	0
251	20231023	142400	16485000	360000	360000	360000	360000	0
252	20231023	142300	16485000	360000	360000	360000	360000	0
253	20231023	142200	16485000	360000	360000	360000	360000	0
254	20231023	142100	16485000	360000	360000	360000	360000	0
255	20231023	142000	16485000	360000	360000	360000	360000	0
256	20231023	141900	16485000	360000	360000	360000	360000	0
257	20231023	141800	16485000	360000	360000	360000	360000	0
258	20231023	141700	16485000	360000	360000	360000	360000	0
259	20231023	141600	16485000	360000	360000	360000	360000	0
260	20231023	141500	16485000	360000	360000	360000	360000	0
261	20231023	141400	16485000	360000	360000	360000	360000	0
262	20231023	141300	16485000	360000	360000	360000	360000	0
263	20231023	141200	16485000	360000	360000	360000	360000	0
264	20231023	141100	16485000	360000	360000	360000	360000	0
265	20231023	141000	16485000	360000	360000	360000	360000	0
266	20231023	140900	16485000	360000	360000	360000	360000	0
267	20231023	140800	16485000	360000	360000	360000	360000	0
268	20231023	140700	16485000	360000	360000	360000	360000	0
269	20231023	140600	16485000	360000	360000	360000	360000	0
270	20231023	140500	16485000	360000	360000	360000	360000	0
271	20231023	140400	16485000	360000	360000	360000	360000	0
272	20231023	140300	16485000	360000	360000	360000	360000	0
273	20231023	140200	16485000	360000	360000	360000	360000	0
274	20231023	140100	16485000	360000	360000	360000	360000	0
275	20231023	140000	16485000	360000	360000	360000	360000	0
276	20231023	135900	16485000	360000	360000	360000	360000	0
277	20231023	135800	16485000	360000	360000	360000	360000	0
278	20231023	135700	16485000	360000	360000	360000	360000	0
279	20231023	135600	16485000	360000	360000	360000	360000	0
280	20231023	135500	16485000	360000	360000	360000	360000	0
281	20231023	135400	16485000	360000	360000	360000	360000	0
282	20231023	135300	16485000	360000	360000	360000	360000	0
283	20231023	135200	16485000	360000	360000	360000	360000	0
284	20231023	135100	16485000	360000	360000	360000	360000	0
285	20231023	135000	16485000	360000	360000	360000	360000	0
286	20231023	134900	16485000	360000	360000	360000	360000	0
287	20231023	134800	16485000	360000	360000	360000	360000	0
288	20231023	134700	16485000	360000	360000	360000	360000	0
289	20231023	134600	16485000	360000	360000	360000	360000	0
290	20231023	134500	16485000	360000	360000	360000	360000	12
291	20231023	134400	12165000	359500	359500	359500	359500	0
292	20231023	134300	12165000	359500	359500	359500	359500	0
293	20231023	134200	12165000	359500	359500	359500	359500	0
294	20231023	134100	12165000	359500	359500	359500	359500	0
295	20231023	134000	12165000	359500	359500	359500	359500	0
296	20231023	133900	12165000	359500	359500	359500	359500	0
297	20231023	133800	12165000	359500	359500	359500	359500	0
298	20231023	133700	12165000	359500	359500	359500	359500	0
299	20231023	133600	12165000	359500	359500	359500	359500	0
300	20231023	133500	12165000	359500	359500	359500	359500	0
301	20231023	133400	12165000	359500	359500	359500	359500	0
302	20231023	133300	12165000	359500	359500	359500	359500	0
303	20231023	133200	12165000	359500	359500	359500	359500	4
304	20231023	133100	10727000	358500	358500	358500	358500	0
305	20231023	133000	10727000	358500	358500	358500	358500	0
306	20231023	132900	10727000	358500	358500	358500	358500	0
307	20231023	132800	10727000	358500	358500	358500	358500	0
308	20231023	132700	10727000	358500	358500	358500	358500	0
309	20231023	132600	10727000	358500	358500	358500	358500	0
310	20231023	132500	10727000	358500	358500	358500	358500	0
311	20231023	132400	10727000	358500	358500	358500	358500	0
312	20231023	132300	10727000	358500	358500	358500	358500	0
313	20231023	132200	10727000	358500	358500	358500	358500	0
314	20231023	132100	10727000	358500	358500	358500	358500	0
315	20231023	132000	10727000	358500	358500	358500	358500	0
316	20231023	131900	10727000	358500	358500	358500	358500	0
317	20231023	131800	10727000	358500	358500	358500	358500	0
318	20231023	131700	10727000	358500	358500	358500	358500	0
319	20231023	131600	10727000	358500	358500	358500	358500	0
320	20231023	131500	10727000	358500	358500	358500	358500	0
321	20231023	131400	10727000	358500	358500	358500	358500	0
322	20231023	131300	10727000	358500	358500	358500	358500	0
323	20231023	131200	10727000	358500	358500	358500	358500	0
324	20231023	131100	10727000	358500	358500	358500	358500	0
325	20231023	131000	10727000	358500	358500	358500	358500	0
326	20231023	130900	10727000	358500	358500	358500	358500	0
327	20231023	130800	10727000	358500	358500	358500	358500	0
328	20231023	130700	10727000	358500	358500	358500	358500	0
329	20231023	130600	10727000	358500	358500	358500	358500	0
330	20231023	130500	10727000	358500	358500	358500	358500	0
331	20231023	130400	10727000	358500	358500	358500	358500	0
332	20231023	130300	10727000	358500	358500	358500	358500	4
333	20231023	130200	9293000	358500	358500	358500	358500	0
334	20231023	130100	9293000	358500	358500	358500	358500	0
335	20231023	130000	9293000	358500	358500	358500	358500	0
336	20231023	125900	9293000	358500	358500	358500	358500	0
337	20231023	125800	9293000	358500	358500	358500	358500	0
338	20231023	125700	9293000	358500	358500	358500	358500	0
339	20231023	125600	9293000	358500	358500	358500	358500	0
340	20231023	125500	9293000	358500	358500	358500	358500	0
341	20231023	125400	9293000	358500	358500	358500	358500	0
342	20231023	125300	9293000	358500	358500	358500	358500	0
343	20231023	125200	9293000	358500	358500	358500	358500	0
344	20231023	125100	9293000	358500	358500	358500	358500	0
345	20231023	125000	9293000	358500	358500	358500	358500	0
346	20231023	124900	9293000	358500	358500	358500	358500	0
347	20231023	124800	9293000	358500	358500	358500	358500	0
348	20231023	124700	9293000	358500	358500	358500	358500	1
349	20231023	124600	8934500	358000	358000	358000	358000	0
350	20231023	124500	8934500	358000	358000	358000	358000	0
351	20231023	124400	8934500	358000	358000	358000	358000	0
352	20231023	124300	8934500	358000	358000	358000	358000	0
353	20231023	124200	8934500	358000	358000	358000	358000	0
354	20231023	124100	8934500	358000	358000	358000	358000	0
355	20231023	124000	8934500	358000	358000	358000	358000	0
356	20231023	123900	8934500	358000	358000	358000	358000	0
357	20231023	123800	8934500	358000	358000	358000	358000	0
358	20231023	123700	8934500	358000	358000	358000	358000	0
359	20231023	123600	8934500	358000	358000	358000	358000	0
360	20231023	123500	8934500	358000	358000	358000	358000	0
361	20231023	123400	8934500	358000	358000	358000	358000	0
362	20231023	123300	8934500	358000	358000	358000	358000	0
363	20231023	123200	8934500	358000	358000	358000	358000	0
364	20231023	123100	8934500	358000	358000	358000	358000	0
365	20231023	123000	8934500	358000	358000	358000	358000	0
366	20231023	122900	8934500	358000	358000	358000	358000	1
367	20231023	122800	8576500	358000	358000	358000	358000	0
368	20231023	122700	8576500	358000	358000	358000	358000	0
369	20231023	122600	8576500	358000	358000	358000	358000	0
370	20231023	122500	8576500	358000	358000	358000	358000	4
371	20231023	122400	7144500	358000	358000	358000	358000	0
372	20231023	122300	7144500	358000	358000	358000	358000	0
373	20231023	122200	7144500	358000	358000	358000	358000	0
374	20231023	122100	7144500	358000	358000	358000	358000	0
375	20231023	122000	7144500	358000	358000	358000	358000	0
376	20231023	121900	7144500	358000	358000	358000	358000	0
377	20231023	121800	7144500	358000	358000	358000	358000	0
378	20231023	121700	7144500	358000	358000	358000	358000	0
379	20231023	121600	7144500	358000	358000	358000	358000	0
380	20231023	121500	7144500	358000	358000	358000	358000	0
381	20231023	121400	7144500	358000	358000	358000	358000	0
382	20231023	121300	7144500	358000	358000	358000	358000	0
383	20231023	121200	7144500	358000	358000	358000	358000	0
384	20231023	121100	7144500	358000	358000	358000	358000	0
385	20231023	121000	7144500	358000	358000	358000	358000	0
386	20231023	120900	7144500	358000	358000	358000	358000	0
387	20231023	120800	7144500	358000	358000	358000	358000	0
388	20231023	120700	7144500	358000	358000	358000	358000	0
389	20231023	120600	7144500	358000	358000	358000	358000	0
390	20231023	120500	7144500	358000	358000	358000	358000	0
391	20231023	120400	7144500	358000	358000	358000	358000	0
392	20231023	120300	7144500	358000	358000	358000	358000	0
393	20231023	120200	7144500	358000	358000	358000	358000	7
394	20231023	120100	4638500	358000	358000	358000	358000	0
395	20231023	120000	4638500	358000	358000	358000	358000	0
396	20231023	115900	4638500	358000	358000	358000	358000	0
397	20231023	115800	4638500	358000	358000	358000	358000	0
398	20231023	115700	4638500	358000	358000	358000	358000	0
399	20231023	115600	4638500	358000	358000	358000	358000	0
400	20231023	115500	4638500	358000	358000	358000	358000	0
401	20231023	115400	4638500	358000	358000	358000	358000	0
402	20231023	115300	4638500	358000	358000	358000	358000	0
403	20231023	115200	4638500	358000	358000	358000	358000	0
404	20231023	115100	4638500	358000	358000	358000	358000	0
405	20231023	115000	4638500	358000	358000	358000	358000	0
406	20231023	114900	4638500	358000	358000	358000	358000	0
407	20231023	114800	4638500	358000	358000	358000	358000	0
408	20231023	114700	4638500	358000	358000	358000	358000	0
409	20231023	114600	4638500	358000	358000	358000	358000	0
410	20231023	114500	4638500	358000	358000	358000	358000	0
411	20231023	114400	4638500	358000	358000	358000	358000	0
412	20231023	114300	4638500	358000	358000	358000	358000	0
413	20231023	114200	4638500	358000	358000	358000	358000	0
414	20231023	114100	4638500	358000	358000	358000	358000	0
415	20231023	114000	4638500	358000	358000	358000	358000	0
416	20231023	113900	4638500	358000	358000	358000	358000	0
417	20231023	113800	4638500	358000	358000	358000	358000	0
418	20231023	113700	4638500	358000	358000	358000	358000	0
419	20231023	113600	4638500	358000	358000	358000	358000	0
420	20231023	113500	4638500	358000	358000	358000	358000	0
421	20231023	113400	4638500	358000	358000	358000	358000	0
422	20231023	113300	4638500	358000	358000	358000	358000	0
423	20231023	113200	4638500	358000	358000	358000	358000	0
424	20231023	113100	4638500	358000	358000	358000	358000	0
425	20231023	113000	4638500	358000	358000	358000	358000	0
426	20231023	112900	4638500	358000	358000	358000	358000	0
427	20231023	112800	4638500	358000	358000	358000	358000	0
428	20231023	112700	4638500	358000	358000	358000	358000	0
429	20231023	112600	4638500	358000	358000	358000	358000	0
430	20231023	112500	4638500	358000	358000	358000	358000	0
431	20231023	112400	4638500	358000	358000	358000	358000	0
432	20231023	112300	4638500	358000	358000	358000	358000	0
433	20231023	112200	4638500	358000	358000	358000	358000	0
434	20231023	112100	4638500	358000	358000	358000	358000	0
435	20231023	112000	4638500	358000	358000	358000	358000	0
436	20231023	111900	4638500	358000	358000	358000	358000	0
437	20231023	111800	4638500	358000	358000	358000	358000	0
438	20231023	111700	4638500	358000	358000	358000	358000	0
439	20231023	111600	4638500	358000	358000	358000	358000	0
440	20231023	111500	4638500	358000	358000	358000	358000	0
441	20231023	111400	4638500	358000	358000	358000	358000	4
442	20231023	111300	3206500	357000	357000	357000	357000	0
443	20231023	111200	3206500	357000	357000	357000	357000	0
444	20231023	111100	3206500	357000	357000	357000	357000	0
445	20231023	111000	3206500	357000	357000	357000	357000	0
446	20231023	110900	3206500	357000	357000	357000	357000	0
447	20231023	110800	3206500	357000	357000	357000	357000	0
448	20231023	110700	3206500	357000	357000	357000	357000	0
449	20231023	110600	3206500	357000	357000	357000	357000	0
450	20231023	110500	3206500	357000	357000	357000	357000	0
451	20231023	110400	3206500	357000	357000	357000	357000	0
452	20231023	110300	3206500	357000	357000	357000	357000	0
453	20231023	110200	3206500	357000	357000	357000	357000	0
454	20231023	110100	3206500	357000	357000	357000	357000	0
455	20231023	110000	3206500	357000	357000	357000	357000	1
456	20231023	105900	2849500	356500	356500	356500	356500	0
457	20231023	105800	2849500	356500	356500	356500	356500	0
458	20231023	105700	2849500	356500	356500	356500	356500	0
459	20231023	105600	2849500	356500	356500	356500	356500	0
460	20231023	105500	2849500	356500	356500	356500	356500	0
461	20231023	105400	2849500	356500	356500	356500	356500	0
462	20231023	105300	2849500	356500	356500	356500	356500	0
463	20231023	105200	2849500	356500	356500	356500	356500	0
464	20231023	105100	2849500	356500	356500	356500	356500	0
465	20231023	105000	2849500	356500	356500	356500	356500	0
466	20231023	104900	2849500	356500	356500	356500	356500	0
467	20231023	104800	2849500	356500	356500	356500	356500	0
468	20231023	104700	2849500	356500	356500	356500	356500	0
469	20231023	104600	2849500	356500	356500	356500	356500	0
470	20231023	104500	2849500	356500	356500	356500	356500	0
471	20231023	104400	2849500	356500	356500	356500	356500	0
472	20231023	104300	2849500	356500	356500	356500	356500	0
473	20231023	104200	2849500	356500	356500	356500	356500	0
474	20231023	104100	2849500	356500	356500	356500	356500	0
475	20231023	104000	2849500	356500	356500	356500	356500	0
476	20231023	103900	2849500	356500	356500	356500	356500	0
477	20231023	103800	2849500	356500	356500	356500	356500	0
478	20231023	103700	2849500	356500	356500	356500	356500	0
479	20231023	103600	2849500	356500	356500	356500	356500	0
480	20231023	103500	2849500	356500	356500	356500	356500	0
481	20231023	103400	2849500	356500	356500	356500	356500	0
482	20231023	103300	2849500	356500	356500	356500	356500	0
483	20231023	103200	2849500	356500	356500	356500	356500	0
484	20231023	103100	2849500	356500	356500	356500	356500	0
485	20231023	103000	2849500	356500	356500	356500	356500	0
486	20231023	102900	2849500	356500	356500	356500	356500	0
487	20231023	102800	2849500	356500	356500	356500	356500	0
488	20231023	102700	2849500	356500	356500	356500	356500	0
489	20231023	102600	2849500	356500	356500	356500	356500	0
490	20231023	102500	2849500	356500	356500	356500	356500	0
491	20231023	102400	2849500	356500	356500	356500	356500	0
492	20231023	102300	2849500	356500	356500	356500	356500	0
493	20231023	102200	2849500	356500	356500	356500	356500	0
494	20231023	102100	2849500	356500	356500	356500	356500	0
495	20231023	102000	2849500	356500	356500	356500	356500	0
496	20231023	101900	2849500	356500	356500	356500	356500	0
497	20231023	101800	2849500	356500	356500	356500	356500	0
498	20231023	101700	2849500	356500	356500	356500	356500	0
499	20231023	101600	2849500	356500	356500	356500	356500	0
500	20231023	101500	2849500	356500	356500	356500	356500	0
501	20231023	101400	2849500	356500	356500	356500	356500	0
502	20231023	101300	2849500	356500	356500	356500	356500	0
503	20231023	101200	2849500	356500	356500	356500	356500	0
504	20231023	101100	2849500	356500	356500	356500	356500	0
505	20231023	101000	2849500	356500	356500	356500	356500	0
506	20231023	100900	2849500	356500	356500	356500	356500	0
507	20231023	100800	2849500	356500	356500	356500	356500	0
508	20231023	100700	2849500	356500	356500	356500	356500	0
509	20231023	100600	2849500	356500	356500	356500	356500	0
510	20231023	100500	2849500	356500	356500	356500	356500	0
511	20231023	100400	2849500	356500	356500	356500	356500	0
512	20231023	100300	2849500	356500	356500	356500	356500	0
513	20231023	100200	2849500	356500	356500	356500	356500	0
514	20231023	100100	2849500	356500	356500	356500	356500	0
515	20231023	100000	2849500	356500	356500	356500	356500	0
516	20231023	095900	2849500	356500	356500	356500	356500	0
517	20231023	095800	2849500	356500	356500	356500	356500	0
518	20231023	095700	2849500	356500	356500	356500	356500	0
519	20231023	095600	2849500	356500	356500	356500	356500	0
520	20231023	095500	2849500	356500	356500	356500	356500	0
521	20231023	095400	2849500	356500	356500	356500	356500	0
522	20231023	095300	2849500	356500	356500	356500	356500	0
523	20231023	095200	2849500	356500	356500	356500	356500	0
524	20231023	095100	2849500	356500	356500	356500	356500	0
525	20231023	095000	2849500	356500	356500	356500	356500	0
526	20231023	094900	2849500	356500	356500	356500	356500	0
527	20231023	094800	2849500	356500	356500	356500	356500	0
528	20231023	094700	2849500	356500	356500	356500	356500	0
529	20231023	094600	2849500	356500	356500	356500	356500	0
530	20231023	094500	2849500	356500	356500	356500	356500	0
531	20231023	094400	2849500	356500	356500	356500	356500	0
532	20231023	094300	2849500	356500	356500	356500	356500	0
533	20231023	094200	2849500	356500	356500	356500	356500	0
534	20231023	094100	2849500	356500	356500	356500	356500	0
535	20231023	094000	2849500	356500	356500	356500	356500	0
536	20231023	093900	2849500	356500	356500	356500	356500	0
537	20231023	093800	2849500	356500	356500	356500	356500	0
538	20231023	093700	2849500	356500	356500	356500	356500	0
539	20231023	093600	2849500	356500	356500	356500	356500	0
540	20231023	093500	2849500	356500	356500	356500	356500	0
541	20231023	093400	2849500	356500	356500	356500	356500	0
542	20231023	093300	2849500	356500	356500	356500	356500	0
543	20231023	093200	2849500	356500	356500	356500	356500	0
544	20231023	093100	2849500	356500	356500	356500	356500	0
545	20231023	093000	2849500	356500	356500	356500	356500	0
546	20231023	092900	2849500	356500	356500	356500	356500	0
547	20231023	092800	2849500	356500	356500	356500	356500	0
548	20231023	092700	2849500	356500	356500	356500	356500	0
549	20231023	092600	2849500	356500	356500	356500	356500	0
550	20231023	092500	2849500	356500	356500	356500	356500	0
551	20231023	092400	2849500	356500	356500	356500	356500	0
552	20231023	092300	2849500	356500	356500	356500	356500	0
553	20231023	092200	2849500	356500	356500	356500	356500	0
554	20231023	092100	2849500	356500	356500	356500	356500	0
555	20231023	092000	2849500	356500	356500	356500	356500	0
556	20231023	091900	2849500	356500	356500	356500	356500	0
557	20231023	091800	2849500	356500	356500	356500	356500	0
558	20231023	091700	2849500	356500	356500	356500	356500	0
559	20231023	091600	2849500	356500	356500	356500	356500	0
560	20231023	091500	2849500	356500	356500	356500	356500	0
561	20231023	091400	2849500	356500	356500	356500	356500	0
562	20231023	091300	2849500	356500	356500	356500	356500	0
563	20231023	091200	2849500	356500	356500	356500	356500	0
564	20231023	091100	2849500	356500	356500	356500	356500	0
565	20231023	091000	2849500	356500	356500	356500	356500	0
566	20231023	090900	2849500	356500	356500	356500	356500	0
567	20231023	090800	2849500	356500	356500	356500	356500	0
568	20231023	090700	2849500	356500	356500	356500	356500	0
569	20231023	090600	2849500	356500	356500	356500	356500	1
570	20231023	090500	2493000	356500	356500	356500	356500	2
571	20231023	090400	0	356000	356000	356000	356000	0
572	20231023	090300	0	356000	356000	356000	356000	0
573	20231023	090200	0	356000	356000	356000	356000	0
574	20231023	090100	0	356000	356000	356000	356000	0
575	20231023	090000	0	356000	356000	356000	356000	0