KissMeData/001460/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	183400	91866500	425000	425000	425000	425000	1
3	20231227	183300	91866500	425000	425000	425000	425000	0
4	20231227	183200	91866500	425000	425000	425000	425000	0
5	20231227	183100	91866500	425000	425000	425000	425000	0
6	20231227	183000	91866500	425000	425000	425000	425000	0
7	20231227	182900	91866500	425000	425000	425000	425000	0
8	20231227	182800	91866500	425000	425000	425000	425000	0
9	20231227	182700	91866500	425000	425000	425000	425000	0
10	20231227	182600	91866500	425000	425000	425000	425000	0
11	20231227	182500	91866500	425000	425000	425000	425000	0
12	20231227	182400	91866500	425000	425000	425000	425000	0
13	20231227	182300	91866500	425000	425000	425000	425000	0
14	20231227	182200	91866500	425000	425000	425000	425000	0
15	20231227	182100	91866500	425000	425000	425000	425000	0
16	20231227	182000	91866500	425000	425000	425000	425000	0
17	20231227	181900	91866500	425000	425000	425000	425000	0
18	20231227	181800	91866500	425000	425000	425000	425000	0
19	20231227	181700	91866500	425000	425000	425000	425000	0
20	20231227	181600	91866500	425000	425000	425000	425000	0
21	20231227	181500	91866500	425000	425000	425000	425000	0
22	20231227	181400	91866500	425000	425000	425000	425000	0
23	20231227	181300	91866500	425000	425000	425000	425000	0
24	20231227	181200	91866500	425000	425000	425000	425000	0
25	20231227	181100	91866500	425000	425000	425000	425000	0
26	20231227	181000	91866500	425000	425000	425000	425000	0
27	20231227	180900	91866500	425000	425000	425000	425000	0
28	20231227	180800	91866500	425000	425000	425000	425000	0
29	20231227	180700	91866500	425000	425000	425000	425000	0
30	20231227	180600	91866500	425000	425000	425000	425000	0
31	20231227	180500	91866500	425000	425000	425000	425000	0
32	20231227	180400	91866500	425000	425000	425000	425000	1
33	20231227	180300	91866500	425000	425000	425000	425000	0
34	20231227	180200	91866500	425000	425000	425000	425000	0
35	20231227	180100	91866500	425000	425000	425000	425000	0
36	20231227	180000	91866500	425000	425000	425000	425000	0
37	20231227	175900	91866500	425000	425000	425000	425000	0
38	20231227	175800	91866500	425000	425000	425000	425000	0
39	20231227	175700	91866500	425000	425000	425000	425000	0
40	20231227	175600	91866500	425000	425000	425000	425000	0
41	20231227	175500	91866500	425000	425000	425000	425000	0
42	20231227	175400	91866500	425000	425000	425000	425000	0
43	20231227	175300	91866500	425000	425000	425000	425000	0
44	20231227	175200	91866500	425000	425000	425000	425000	0
45	20231227	175100	91866500	425000	425000	425000	425000	0
46	20231227	175000	91866500	425000	425000	425000	425000	0
47	20231227	174900	91866500	425000	425000	425000	425000	0
48	20231227	174800	91866500	425000	425000	425000	425000	0
49	20231227	174700	91866500	425000	425000	425000	425000	0
50	20231227	174600	91866500	425000	425000	425000	425000	0
51	20231227	174500	91866500	425000	425000	425000	425000	0
52	20231227	174400	91866500	425000	425000	425000	425000	0
53	20231227	174300	91866500	425000	425000	425000	425000	0
54	20231227	174200	91866500	425000	425000	425000	425000	0
55	20231227	174100	91866500	425000	425000	425000	425000	0
56	20231227	174000	91866500	425000	425000	425000	425000	0
57	20231227	173900	91866500	425000	425000	425000	425000	0
58	20231227	173800	91866500	425000	425000	425000	425000	0
59	20231227	173700	91866500	425000	425000	425000	425000	0
60	20231227	173600	91866500	425000	425000	425000	425000	0
61	20231227	173500	91866500	425000	425000	425000	425000	0
62	20231227	173400	91866500	425000	425000	425000	425000	1
63	20231227	173300	91866500	425000	425000	425000	425000	0
64	20231227	173200	91866500	425000	425000	425000	425000	0
65	20231227	173100	91866500	425000	425000	425000	425000	0
66	20231227	173000	91866500	425000	425000	425000	425000	0
67	20231227	172900	91866500	425000	425000	425000	425000	0
68	20231227	172800	91866500	425000	425000	425000	425000	0
69	20231227	172700	91866500	425000	425000	425000	425000	0
70	20231227	172600	91866500	425000	425000	425000	425000	0
71	20231227	172500	91866500	425000	425000	425000	425000	0
72	20231227	172400	91866500	425000	425000	425000	425000	0
73	20231227	172300	91866500	425000	425000	425000	425000	0
74	20231227	172200	91866500	425000	425000	425000	425000	0
75	20231227	172100	91866500	425000	425000	425000	425000	0
76	20231227	172000	91866500	425000	425000	425000	425000	0
77	20231227	171900	91866500	425000	425000	425000	425000	0
78	20231227	171800	91866500	425000	425000	425000	425000	0
79	20231227	171700	91866500	425000	425000	425000	425000	0
80	20231227	171600	91866500	425000	425000	425000	425000	0
81	20231227	171500	91866500	425000	425000	425000	425000	0
82	20231227	171400	91866500	425000	425000	425000	425000	0
83	20231227	171300	91866500	425000	425000	425000	425000	0
84	20231227	171200	91866500	425000	425000	425000	425000	0
85	20231227	171100	91866500	425000	425000	425000	425000	0
86	20231227	171000	91866500	425000	425000	425000	425000	0
87	20231227	170900	91866500	425000	425000	425000	425000	0
88	20231227	170800	91866500	425000	425000	425000	425000	0
89	20231227	170700	91866500	425000	425000	425000	425000	0
90	20231227	170600	91866500	425000	425000	425000	425000	0
91	20231227	170500	91866500	425000	425000	425000	425000	0
92	20231227	170400	91866500	425000	425000	425000	425000	1
93	20231227	170300	91866500	425000	425000	425000	425000	0
94	20231227	170200	91866500	425000	425000	425000	425000	0
95	20231227	170100	91866500	425000	425000	425000	425000	0
96	20231227	170000	91866500	425000	425000	425000	425000	0
97	20231227	165900	91866500	425000	425000	425000	425000	0
98	20231227	165800	91866500	425000	425000	425000	425000	0
99	20231227	165700	91866500	425000	425000	425000	425000	0
100	20231227	165600	91866500	425000	425000	425000	425000	0
101	20231227	165500	91866500	425000	425000	425000	425000	0
102	20231227	165400	91866500	425000	425000	425000	425000	0
103	20231227	165300	91866500	425000	425000	425000	425000	0
104	20231227	165200	91866500	425000	425000	425000	425000	0
105	20231227	165100	91866500	425000	425000	425000	425000	0
106	20231227	165000	91866500	425000	425000	425000	425000	0
107	20231227	164900	91866500	425000	425000	425000	425000	0
108	20231227	164800	91866500	425000	425000	425000	425000	0
109	20231227	164700	91866500	425000	425000	425000	425000	0
110	20231227	164600	91866500	425000	425000	425000	425000	0
111	20231227	164500	91866500	425000	425000	425000	425000	0
112	20231227	164400	91866500	425000	425000	425000	425000	0
113	20231227	164300	91866500	425000	425000	425000	425000	0
114	20231227	164200	91866500	425000	425000	425000	425000	0
115	20231227	164100	91866500	425000	425000	425000	425000	0
116	20231227	164000	91866500	425000	425000	425000	425000	0
117	20231227	163900	91866500	425000	425000	425000	425000	0
118	20231227	163800	91866500	425000	425000	425000	425000	0
119	20231227	163700	91866500	425000	425000	425000	425000	0
120	20231227	163600	91866500	425000	425000	425000	425000	0
121	20231227	163500	91866500	425000	425000	425000	425000	0
122	20231227	163400	91866500	425000	425000	425000	425000	1
123	20231227	163300	91866500	425000	425000	425000	425000	0
124	20231227	163200	91866500	425000	425000	425000	425000	0
125	20231227	163100	91866500	425000	425000	425000	425000	0
126	20231227	163000	91866500	425000	425000	425000	425000	0
127	20231227	162900	91866500	425000	425000	425000	425000	0
128	20231227	162800	91866500	425000	425000	425000	425000	0
129	20231227	162700	91866500	425000	425000	425000	425000	0
130	20231227	162600	91866500	425000	425000	425000	425000	0
131	20231227	162500	91866500	425000	425000	425000	425000	0
132	20231227	162400	91866500	425000	425000	425000	425000	0
133	20231227	162300	91866500	425000	425000	425000	425000	0
134	20231227	162200	91866500	425000	425000	425000	425000	0
135	20231227	162100	91866500	425000	425000	425000	425000	0
136	20231227	162000	91866500	425000	425000	425000	425000	0
137	20231227	161900	91866500	425000	425000	425000	425000	0
138	20231227	161800	91866500	425000	425000	425000	425000	0
139	20231227	161700	91866500	425000	425000	425000	425000	0
140	20231227	161600	91866500	425000	425000	425000	425000	0
141	20231227	161500	91866500	425000	425000	425000	425000	0
142	20231227	161400	91866500	425000	425000	425000	425000	0
143	20231227	161300	91866500	425000	425000	425000	425000	0
144	20231227	161200	91866500	425000	425000	425000	425000	0
145	20231227	161100	91866500	425000	425000	425000	425000	0
146	20231227	161000	91866500	425000	425000	425000	425000	0
147	20231227	160900	91866500	425000	425000	425000	425000	0
148	20231227	160800	91866500	425000	425000	425000	425000	0
149	20231227	160700	91866500	425000	425000	425000	425000	0
150	20231227	160600	91866500	425000	425000	425000	425000	0
151	20231227	160500	91866500	425000	425000	425000	425000	0
152	20231227	160400	91866500	425000	425000	425000	425000	1
153	20231227	160300	91866500	425000	425000	425000	425000	0
154	20231227	160200	91866500	425000	425000	425000	425000	0
155	20231227	160100	91866500	425000	425000	425000	425000	0
156	20231227	160000	91866500	425000	425000	425000	425000	0
157	20231227	155900	91866500	425000	425000	425000	425000	0
158	20231227	155800	91866500	425000	425000	425000	425000	0
159	20231227	155700	91866500	425000	425000	425000	425000	0
160	20231227	155600	91866500	425000	425000	425000	425000	0
161	20231227	155500	91866500	425000	425000	425000	425000	0
162	20231227	155400	91866500	425000	425000	425000	425000	0
163	20231227	155300	91866500	425000	425000	425000	425000	0
164	20231227	155200	91866500	425000	425000	425000	425000	0
165	20231227	155100	91866500	425000	425000	425000	425000	0
166	20231227	155000	91866500	425000	425000	425000	425000	0
167	20231227	154900	91866500	425000	425000	425000	425000	0
168	20231227	154800	91866500	425000	425000	425000	425000	0
169	20231227	154700	91866500	425000	425000	425000	425000	0
170	20231227	154600	91866500	425000	425000	425000	425000	0
171	20231227	154500	91866500	425000	425000	425000	425000	0
172	20231227	154400	91866500	425000	425000	425000	425000	0
173	20231227	154300	91866500	425000	425000	425000	425000	0
174	20231227	154200	91866500	425000	425000	425000	425000	0
175	20231227	154100	91866500	425000	425000	425000	425000	0
176	20231227	154000	91866500	425000	425000	425000	425000	0
177	20231227	153900	91866500	425000	425000	425000	425000	0
178	20231227	153800	91866500	425000	425000	425000	425000	0
179	20231227	153700	91866500	425000	425000	425000	425000	0
180	20231227	153600	91866500	425000	425000	425000	425000	0
181	20231227	153500	91866500	425000	425000	425000	425000	0
182	20231227	153400	91866500	425000	425000	425000	425000	1
183	20231227	153300	91866500	425000	425000	425000	425000	0
184	20231227	153200	91866500	425000	425000	425000	425000	0
185	20231227	153100	91866500	425000	425000	425000	425000	0
186	20231227	153000	91866500	425000	425000	425000	425000	1
187	20231227	152900	91441500	424000	424000	424000	424000	0
188	20231227	152800	91441500	424000	424000	424000	424000	0
189	20231227	152700	91441500	424000	424000	424000	424000	0
190	20231227	152600	91441500	424000	424000	424000	424000	0
191	20231227	152500	91441500	424000	424000	424000	424000	0
192	20231227	152400	91441500	424000	424000	424000	424000	0
193	20231227	152300	91441500	424000	424000	424000	424000	0
194	20231227	152200	91441500	424000	424000	424000	424000	0
195	20231227	152100	91441500	424000	424000	424000	424000	0
196	20231227	152000	91441500	424000	424000	424000	424000	0
197	20231227	151900	91441500	424000	424000	424000	424000	0
198	20231227	151800	91441500	424000	424000	424000	424000	0
199	20231227	151700	91441500	424000	424000	424000	424000	1
200	20231227	151600	91017500	424500	424500	424500	424500	0
201	20231227	151500	91017500	424500	424500	424500	424500	0
202	20231227	151400	91017500	424500	424500	424500	424500	0
203	20231227	151300	91017500	424500	424500	424500	424500	0
204	20231227	151200	91017500	424500	424500	424500	424500	0
205	20231227	151100	91017500	424500	424500	424500	424500	0
206	20231227	151000	91017500	424500	424500	424500	424500	0
207	20231227	150900	91017500	424500	424500	424500	424500	0
208	20231227	150800	91017500	424500	424500	424500	424500	0
209	20231227	150700	91017500	424500	424500	424500	424500	0
210	20231227	150600	91017500	424500	424500	424500	424500	0
211	20231227	150500	91017500	424500	424500	424500	424500	0
212	20231227	150400	91017500	424500	424500	424500	424500	0
213	20231227	150300	91017500	424500	424500	424500	424500	0
214	20231227	150200	91017500	424500	424500	424500	424500	0
215	20231227	150100	91017500	424500	424500	424500	424500	0
216	20231227	150000	91017500	424500	424500	424500	424500	0
217	20231227	145900	91017500	424500	424500	424500	424500	0
218	20231227	145800	91017500	424500	424500	424500	424500	0
219	20231227	145700	91017500	424500	424500	424500	424500	0
220	20231227	145600	91017500	424500	424500	424500	424500	0
221	20231227	145500	91017500	424500	424500	424500	424500	0
222	20231227	145400	91017500	424500	424500	424500	424500	0
223	20231227	145300	91017500	424500	424500	424500	424500	0
224	20231227	145200	91017500	424500	424500	424500	424500	0
225	20231227	145100	91017500	424500	424500	424500	424500	0
226	20231227	145000	91017500	424500	424500	424500	424500	0
227	20231227	144900	91017500	424500	424500	424500	424500	0
228	20231227	144800	91017500	424500	424500	424500	424500	0
229	20231227	144700	91017500	424500	424500	424500	424500	0
230	20231227	144600	91017500	424500	424500	424500	424500	0
231	20231227	144500	91017500	424500	424500	424500	424500	0
232	20231227	144400	91017500	424500	424500	424500	424500	0
233	20231227	144300	91017500	424500	424500	424500	424500	0
234	20231227	144200	91017500	424500	424500	424500	424500	0
235	20231227	144100	91017500	424500	424500	424500	424500	0
236	20231227	144000	91017500	424500	424500	424500	424500	0
237	20231227	143900	91017500	424500	424500	424500	424500	0
238	20231227	143800	91017500	424500	424500	424500	424500	0
239	20231227	143700	91017500	424500	424500	424500	424500	0
240	20231227	143600	91017500	424500	424500	424500	424500	0
241	20231227	143500	91017500	424500	424500	424500	424500	1
242	20231227	143400	90593000	422000	422000	422000	422000	0
243	20231227	143300	90593000	422000	422000	422000	422000	0
244	20231227	143200	90593000	422000	422000	422000	422000	0
245	20231227	143100	90593000	422000	422000	422000	422000	0
246	20231227	143000	90593000	422000	422000	422000	422000	0
247	20231227	142900	90593000	422000	422000	422000	422000	0
248	20231227	142800	90593000	422000	422000	422000	422000	0
249	20231227	142700	90593000	422000	422000	422000	422000	0
250	20231227	142600	90593000	422000	422000	422000	422000	0
251	20231227	142500	90593000	422000	422000	422000	422000	0
252	20231227	142400	90593000	422000	422000	422000	422000	0
253	20231227	142300	90593000	422000	422000	422000	422000	0
254	20231227	142200	90593000	422000	422000	422000	422000	0
255	20231227	142100	90593000	422000	422000	422000	422000	0
256	20231227	142000	90593000	422000	422000	422000	422000	0
257	20231227	141900	90593000	422000	422000	422000	422000	0
258	20231227	141800	90593000	422000	422000	422000	422000	0
259	20231227	141700	90593000	422000	422000	422000	422000	0
260	20231227	141600	90593000	422000	422000	422000	422000	0
261	20231227	141500	90593000	422000	422000	422000	422000	0
262	20231227	141400	90593000	422000	422000	422000	422000	0
263	20231227	141300	90593000	422000	422000	422000	422000	0
264	20231227	141200	90593000	422000	422000	422000	422000	0
265	20231227	141100	90593000	422000	422000	422000	422000	0
266	20231227	141000	90593000	422000	422000	422000	422000	0
267	20231227	140900	90593000	422000	422000	422000	422000	0
268	20231227	140800	90593000	422000	422000	422000	422000	0
269	20231227	140700	90593000	422000	422000	422000	422000	0
270	20231227	140600	90593000	422000	422000	422000	422000	0
271	20231227	140500	90593000	422000	422000	422000	422000	0
272	20231227	140400	90593000	422000	422000	422000	422000	0
273	20231227	140300	90593000	422000	422000	422000	422000	0
274	20231227	140200	90593000	422000	422000	422000	422000	0
275	20231227	140100	90593000	422000	422000	422000	422000	0
276	20231227	140000	90593000	422000	422000	422000	422000	0
277	20231227	135900	90593000	422000	422000	422000	422000	0
278	20231227	135800	90593000	422000	422000	422000	422000	0
279	20231227	135700	90593000	422000	422000	422000	422000	0
280	20231227	135600	90593000	422000	422000	422000	422000	0
281	20231227	135500	90593000	422000	422000	422000	422000	0
282	20231227	135400	90593000	422000	422000	422000	422000	0
283	20231227	135300	90593000	422000	422000	422000	422000	0
284	20231227	135200	90593000	422000	422000	422000	422000	0
285	20231227	135100	90593000	422000	422000	422000	422000	0
286	20231227	135000	90593000	422000	422000	422000	422000	0
287	20231227	134900	90593000	422000	422000	422000	422000	0
288	20231227	134800	90593000	422000	422000	422000	422000	0
289	20231227	134700	90593000	422000	422000	422000	422000	0
290	20231227	134600	90593000	422000	421500	422000	421500	105
291	20231227	134500	46285500	417000	417000	417000	417000	0
292	20231227	134400	46285500	417000	417000	417000	417000	0
293	20231227	134300	46285500	417000	417000	417000	417000	0
294	20231227	134200	46285500	417000	417000	417000	417000	0
295	20231227	134100	46285500	417000	417000	417000	417000	0
296	20231227	134000	46285500	417000	417000	417000	417000	0
297	20231227	133900	46285500	417000	417000	417000	417000	0
298	20231227	133800	46285500	417000	417000	417000	417000	0
299	20231227	133700	46285500	417000	417000	417000	417000	0
300	20231227	133600	46285500	417000	417000	417000	417000	0
301	20231227	133500	46285500	417000	417000	417000	417000	0
302	20231227	133400	46285500	417000	417000	417000	417000	0
303	20231227	133300	46285500	417000	417000	417000	417000	0
304	20231227	133200	46285500	417000	417000	417000	417000	0
305	20231227	133100	46285500	417000	417000	417000	417000	0
306	20231227	133000	46285500	417000	417000	417000	417000	0
307	20231227	132900	46285500	417000	417000	417000	417000	0
308	20231227	132800	46285500	417000	417000	417000	417000	0
309	20231227	132700	46285500	417000	417000	417000	417000	0
310	20231227	132600	46285500	417000	417000	417000	417000	0
311	20231227	132500	46285500	417000	417000	417000	417000	0
312	20231227	132400	46285500	417000	417000	417000	417000	0
313	20231227	132300	46285500	417000	417000	417000	417000	0
314	20231227	132200	46285500	417000	417000	417000	417000	0
315	20231227	132100	46285500	417000	417000	417000	417000	0
316	20231227	132000	46285500	417000	417000	417000	417000	0
317	20231227	131900	46285500	417000	417000	417000	417000	0
318	20231227	131800	46285500	417000	417000	417000	417000	0
319	20231227	131700	46285500	417000	417000	417000	417000	0
320	20231227	131600	46285500	417000	417000	417000	417000	0
321	20231227	131500	46285500	417000	417000	417000	417000	0
322	20231227	131400	46285500	417000	417000	417000	417000	0
323	20231227	131300	46285500	417000	417000	417000	417000	0
324	20231227	131200	46285500	417000	417000	417000	417000	0
325	20231227	131100	46285500	417000	417000	417000	417000	0
326	20231227	131000	46285500	417000	417000	417000	417000	0
327	20231227	130900	46285500	417000	417000	417000	417000	0
328	20231227	130800	46285500	417000	417000	417000	417000	0
329	20231227	130700	46285500	417000	417000	417000	417000	0
330	20231227	130600	46285500	417000	417000	417000	417000	0
331	20231227	130500	46285500	417000	417000	417000	417000	0
332	20231227	130400	46285500	417000	417000	417000	417000	0
333	20231227	130300	46285500	417000	417000	417000	417000	0
334	20231227	130200	46285500	417000	417000	417000	417000	0
335	20231227	130100	46285500	417000	417000	417000	417000	0
336	20231227	130000	46285500	417000	417000	417000	417000	0
337	20231227	125900	46285500	417000	417000	417000	417000	0
338	20231227	125800	46285500	417000	417000	417000	417000	0
339	20231227	125700	46285500	417000	417000	417000	417000	0
340	20231227	125600	46285500	417000	417000	417000	417000	0
341	20231227	125500	46285500	417000	417000	417000	417000	1
342	20231227	125400	45868500	421500	421500	421500	421500	0
343	20231227	125300	45868500	421500	421500	421500	421500	0
344	20231227	125200	45868500	421500	421500	421500	421500	0
345	20231227	125100	45868500	421500	421500	421500	421500	0
346	20231227	125000	45868500	421500	421500	421500	421500	0
347	20231227	124900	45868500	421500	421500	421500	421500	0
348	20231227	124800	45868500	421500	421500	421500	421500	0
349	20231227	124700	45868500	421500	421500	421500	421500	0
350	20231227	124600	45868500	421500	421500	421500	421500	0
351	20231227	124500	45868500	421500	421500	421500	421500	0
352	20231227	124400	45868500	421500	421500	421500	421500	0
353	20231227	124300	45868500	421500	421500	421500	421500	0
354	20231227	124200	45868500	421500	421500	421500	421500	0
355	20231227	124100	45868500	421500	421500	421500	421500	0
356	20231227	124000	45868500	421500	421500	421500	421500	0
357	20231227	123900	45868500	421500	421500	421500	421500	0
358	20231227	123800	45868500	421500	421500	421500	421500	0
359	20231227	123700	45868500	421500	421500	421500	421500	0
360	20231227	123600	45868500	421500	421500	421500	421500	0
361	20231227	123500	45868500	421500	421500	421500	421500	0
362	20231227	123400	45868500	421500	421500	421500	421500	0
363	20231227	123300	45868500	421500	421500	421500	421500	0
364	20231227	123200	45868500	421500	421500	421500	421500	0
365	20231227	123100	45868500	421500	421500	421500	421500	0
366	20231227	123000	45868500	421500	421500	421500	421500	0
367	20231227	122900	45868500	421500	421500	421500	421500	0
368	20231227	122800	45868500	421500	421500	421500	421500	0
369	20231227	122700	45868500	421500	421500	421500	421500	0
370	20231227	122600	45868500	421500	421500	421500	421500	0
371	20231227	122500	45868500	421500	421500	421500	421500	0
372	20231227	122400	45868500	421500	421500	421500	421500	0
373	20231227	122300	45868500	421500	421500	421500	421500	0
374	20231227	122200	45868500	421500	421500	421500	421500	0
375	20231227	122100	45868500	421500	421500	421500	421500	0
376	20231227	122000	45868500	421500	421500	421500	421500	0
377	20231227	121900	45868500	421500	421500	421500	421500	0
378	20231227	121800	45868500	421500	421500	421500	421500	0
379	20231227	121700	45868500	421500	421500	421500	421500	85
380	20231227	121600	10041000	421000	421000	421000	421000	1
381	20231227	121500	9620000	415500	415500	415500	415500	0
382	20231227	121400	9620000	415500	415500	415500	415500	0
383	20231227	121300	9620000	415500	415500	415500	415500	0
384	20231227	121200	9620000	415500	415500	415500	415500	0
385	20231227	121100	9620000	415500	415500	415500	415500	0
386	20231227	121000	9620000	415500	415500	415500	415500	0
387	20231227	120900	9620000	415500	415500	415500	415500	0
388	20231227	120800	9620000	415500	415500	415500	415500	0
389	20231227	120700	9620000	415500	415500	415500	415500	0
390	20231227	120600	9620000	415500	415500	415500	415500	0
391	20231227	120500	9620000	415500	415500	415500	415500	0
392	20231227	120400	9620000	415500	415500	415500	415500	0
393	20231227	120300	9620000	415500	415500	415500	415500	0
394	20231227	120200	9620000	415500	415500	415500	415500	0
395	20231227	120100	9620000	415500	415500	415500	415500	0
396	20231227	120000	9620000	415500	415500	415500	415500	0
397	20231227	115900	9620000	415500	415500	415500	415500	0
398	20231227	115800	9620000	415500	415500	415500	415500	0
399	20231227	115700	9620000	415500	415500	415500	415500	0
400	20231227	115600	9620000	415500	415500	415500	415500	0
401	20231227	115500	9620000	415500	415500	415500	415500	1
402	20231227	115400	9204500	421500	421500	421500	421500	0
403	20231227	115300	9204500	421500	421500	421500	421500	0
404	20231227	115200	9204500	421500	421500	421500	421500	0
405	20231227	115100	9204500	421500	421500	421500	421500	0
406	20231227	115000	9204500	421500	421500	421500	421500	0
407	20231227	114900	9204500	421500	421500	421500	421500	0
408	20231227	114800	9204500	421500	421500	421500	421500	0
409	20231227	114700	9204500	421500	421500	421500	421500	0
410	20231227	114600	9204500	421500	421500	421500	421500	0
411	20231227	114500	9204500	421500	421500	421500	421500	0
412	20231227	114400	9204500	421500	421500	421500	421500	0
413	20231227	114300	9204500	421500	421500	421500	421500	0
414	20231227	114200	9204500	421500	421500	421500	421500	0
415	20231227	114100	9204500	421500	421500	421500	421500	0
416	20231227	114000	9204500	421500	421500	421500	421500	0
417	20231227	113900	9204500	421500	421500	421500	421500	0
418	20231227	113800	9204500	421500	421500	421500	421500	0
419	20231227	113700	9204500	421500	421500	421500	421500	0
420	20231227	113600	9204500	421500	421500	421500	421500	0
421	20231227	113500	9204500	421500	421500	421500	421500	0
422	20231227	113400	9204500	421500	421500	421500	421500	0
423	20231227	113300	9204500	421500	421500	421500	421500	0
424	20231227	113200	9204500	421500	421500	421500	421500	0
425	20231227	113100	9204500	421500	421500	421500	421500	0
426	20231227	113000	9204500	421500	421500	421500	421500	0
427	20231227	112900	9204500	421500	421500	421500	421500	0
428	20231227	112800	9204500	421500	421500	421500	421500	0
429	20231227	112700	9204500	421500	421500	421500	421500	0
430	20231227	112600	9204500	421500	421500	421500	421500	0
431	20231227	112500	9204500	421500	421500	421500	421500	0
432	20231227	112400	9204500	421500	421500	421500	421500	0
433	20231227	112300	9204500	421500	421500	421500	421500	0
434	20231227	112200	9204500	421500	421500	421500	421500	0
435	20231227	112100	9204500	421500	421500	421500	421500	0
436	20231227	112000	9204500	421500	421500	421500	421500	0
437	20231227	111900	9204500	421500	421500	421500	421500	0
438	20231227	111800	9204500	421500	421500	421500	421500	0
439	20231227	111700	9204500	421500	421500	421500	421500	0
440	20231227	111600	9204500	421500	421500	421500	421500	1
441	20231227	111500	8783000	414500	414500	414500	414500	0
442	20231227	111400	8783000	414500	414500	414500	414500	0
443	20231227	111300	8783000	414500	414500	414500	414500	0
444	20231227	111200	8783000	414500	414500	414500	414500	0
445	20231227	111100	8783000	414500	414500	414500	414500	0
446	20231227	111000	8783000	414500	414500	414500	414500	0
447	20231227	110900	8783000	414500	414500	414500	414500	0
448	20231227	110800	8783000	414500	414500	414500	414500	0
449	20231227	110700	8783000	414500	414500	414500	414500	0
450	20231227	110600	8783000	414500	414500	414500	414500	0
451	20231227	110500	8783000	414500	414500	414500	414500	0
452	20231227	110400	8783000	414500	414500	414500	414500	0
453	20231227	110300	8783000	414500	414500	414500	414500	0
454	20231227	110200	8783000	414500	414500	414500	414500	0
455	20231227	110100	8783000	414500	414500	414500	414500	0
456	20231227	110000	8783000	414500	414500	414500	414500	0
457	20231227	105900	8783000	414500	414500	414500	414500	0
458	20231227	105800	8783000	414500	414500	414500	414500	0
459	20231227	105700	8783000	414500	414500	414500	414500	0
460	20231227	105600	8783000	414500	414500	414500	414500	0
461	20231227	105500	8783000	414500	414500	414500	414500	0
462	20231227	105400	8783000	414500	414500	414500	414500	0
463	20231227	105300	8783000	414500	414500	414500	414500	0
464	20231227	105200	8783000	414500	414500	414500	414500	0
465	20231227	105100	8783000	414500	414500	414500	414500	0
466	20231227	105000	8783000	414500	414500	414500	414500	0
467	20231227	104900	8783000	414500	414500	414500	414500	0
468	20231227	104800	8783000	414500	414500	414500	414500	0
469	20231227	104700	8783000	414500	414500	414500	414500	0
470	20231227	104600	8783000	414500	414500	414500	414500	0
471	20231227	104500	8783000	414500	414500	414500	414500	0
472	20231227	104400	8783000	414500	414500	414500	414500	0
473	20231227	104300	8783000	414500	414500	414500	414500	0
474	20231227	104200	8783000	414500	414500	414500	414500	0
475	20231227	104100	8783000	414500	414500	414500	414500	0
476	20231227	104000	8783000	414500	414500	414500	414500	0
477	20231227	103900	8783000	414500	414500	414500	414500	0
478	20231227	103800	8783000	414500	414500	414500	414500	0
479	20231227	103700	8783000	414500	414500	414500	414500	0
480	20231227	103600	8783000	414500	414500	414500	414500	0
481	20231227	103500	8783000	414500	414500	414500	414500	0
482	20231227	103400	8783000	414500	414500	414500	414500	0
483	20231227	103300	8783000	414500	414500	414500	414500	0
484	20231227	103200	8783000	414500	414500	414500	414500	0
485	20231227	103100	8783000	414500	414500	414500	414500	0
486	20231227	103000	8783000	414500	415000	415000	414500	5
487	20231227	102900	6709500	416000	416000	416000	416000	0
488	20231227	102800	6709500	416000	416000	416000	416000	0
489	20231227	102700	6709500	416000	416000	416000	416000	0
490	20231227	102600	6709500	416000	416000	416000	416000	0
491	20231227	102500	6709500	416000	416000	416000	416000	0
492	20231227	102400	6709500	416000	416000	416000	416000	0
493	20231227	102300	6709500	416000	416000	416000	416000	0
494	20231227	102200	6709500	416000	416000	416000	416000	0
495	20231227	102100	6709500	416000	416000	416000	416000	0
496	20231227	102000	6709500	416000	416000	416000	416000	0
497	20231227	101900	6709500	416000	416000	416000	416000	0
498	20231227	101800	6709500	416000	418500	418500	416000	7
499	20231227	101700	3786000	420000	420000	420000	420000	0
500	20231227	101600	3786000	420000	420000	420000	420000	0
501	20231227	101500	3786000	420000	420000	420000	420000	0
502	20231227	101400	3786000	420000	420000	420000	420000	0
503	20231227	101300	3786000	420000	420000	420000	420000	0
504	20231227	101200	3786000	420000	420000	420000	420000	0
505	20231227	101100	3786000	420000	420000	420000	420000	0
506	20231227	101000	3786000	420000	420000	420000	420000	1
507	20231227	100900	3366000	420000	420000	420000	420000	0
508	20231227	100800	3366000	420000	420000	420000	420000	0
509	20231227	100700	3366000	420000	420000	420000	420000	0
510	20231227	100600	3366000	420000	420000	420000	420000	0
511	20231227	100500	3366000	420000	420000	420000	420000	0
512	20231227	100400	3366000	420000	420000	420000	420000	0
513	20231227	100300	3366000	420000	420000	420000	420000	0
514	20231227	100200	3366000	420000	420000	420000	420000	0
515	20231227	100100	3366000	420000	420000	420000	420000	0
516	20231227	100000	3366000	420000	420000	420000	420000	0
517	20231227	095900	3366000	420000	420000	420000	420000	0
518	20231227	095800	3366000	420000	420000	420000	420000	0
519	20231227	095700	3366000	420000	420000	420000	420000	0
520	20231227	095600	3366000	420000	420000	420000	420000	0
521	20231227	095500	3366000	420000	420000	420000	420000	0
522	20231227	095400	3366000	420000	420000	420000	420000	0
523	20231227	095300	3366000	420000	420000	420000	420000	0
524	20231227	095200	3366000	420000	420000	420000	420000	0
525	20231227	095100	3366000	420000	420000	420000	420000	0
526	20231227	095000	3366000	420000	420000	420000	420000	0
527	20231227	094900	3366000	420000	420000	420000	420000	1
528	20231227	094800	2946000	420000	420000	420000	420000	0
529	20231227	094700	2946000	420000	420000	420000	420000	0
530	20231227	094600	2946000	420000	420000	420000	420000	0
531	20231227	094500	2946000	420000	420000	420000	420000	0
532	20231227	094400	2946000	420000	421000	421000	420000	5
533	20231227	094300	843000	421500	421500	421500	421500	0
534	20231227	094200	843000	421500	421500	421500	421500	2
535	20231227	094100	0	424500	424500	424500	424500	0
536	20231227	094000	0	424500	424500	424500	424500	0
537	20231227	093900	0	424500	424500	424500	424500	0
538	20231227	093800	0	424500	424500	424500	424500	0
539	20231227	093700	0	424500	424500	424500	424500	0
540	20231227	093600	0	424500	424500	424500	424500	0
541	20231227	093500	0	424500	424500	424500	424500	0
542	20231227	093400	0	424500	424500	424500	424500	0
543	20231227	093300	0	424500	424500	424500	424500	0
544	20231227	093200	0	424500	424500	424500	424500	0
545	20231227	093100	0	424500	424500	424500	424500	0
546	20231227	093000	0	424500	424500	424500	424500	0
547	20231227	092900	0	424500	424500	424500	424500	0
548	20231227	092800	0	424500	424500	424500	424500	0
549	20231227	092700	0	424500	424500	424500	424500	0
550	20231227	092600	0	424500	424500	424500	424500	0
551	20231227	092500	0	424500	424500	424500	424500	0
552	20231227	092400	0	424500	424500	424500	424500	0
553	20231227	092300	0	424500	424500	424500	424500	0
554	20231227	092200	0	424500	424500	424500	424500	0
555	20231227	092100	0	424500	424500	424500	424500	0
556	20231227	092000	0	424500	424500	424500	424500	0
557	20231227	091900	0	424500	424500	424500	424500	0
558	20231227	091800	0	424500	424500	424500	424500	0
559	20231227	091700	0	424500	424500	424500	424500	0
560	20231227	091600	0	424500	424500	424500	424500	0
561	20231227	091500	0	424500	424500	424500	424500	0
562	20231227	091400	0	424500	424500	424500	424500	0
563	20231227	091300	0	424500	424500	424500	424500	0
564	20231227	091200	0	424500	424500	424500	424500	0
565	20231227	091100	0	424500	424500	424500	424500	0
566	20231227	091000	0	424500	424500	424500	424500	0
567	20231227	090900	0	424500	424500	424500	424500	0
568	20231227	090800	0	424500	424500	424500	424500	0
569	20231227	090700	0	424500	424500	424500	424500	0
570	20231227	090600	0	424500	424500	424500	424500	0
571	20231227	090500	0	424500	424500	424500	424500	0
572	20231227	090400	0	424500	424500	424500	424500	0
573	20231227	090300	0	424500	424500	424500	424500	0
574	20231227	090200	0	424500	424500	424500	424500	0
575	20231227	090100	0	424500	424500	424500	424500	0
576	20231227	090000	0	424500	424500	424500	424500	0