KissMeData/001460/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	183400	12582000	416500	416500	416500	416500	6
3	20231214	183300	12582000	416500	416500	416500	416500	0
4	20231214	183200	12582000	416500	416500	416500	416500	0
5	20231214	183100	12582000	416500	416500	416500	416500	0
6	20231214	183000	12582000	416500	416500	416500	416500	0
7	20231214	182900	12582000	416500	416500	416500	416500	0
8	20231214	182800	12582000	416500	416500	416500	416500	0
9	20231214	182700	12582000	416500	416500	416500	416500	0
10	20231214	182600	12582000	416500	416500	416500	416500	0
11	20231214	182500	12582000	416500	416500	416500	416500	0
12	20231214	182400	12582000	416500	416500	416500	416500	0
13	20231214	182300	12582000	416500	416500	416500	416500	0
14	20231214	182200	12582000	416500	416500	416500	416500	0
15	20231214	182100	12582000	416500	416500	416500	416500	0
16	20231214	182000	12582000	416500	416500	416500	416500	0
17	20231214	181900	12582000	416500	416500	416500	416500	0
18	20231214	181800	12582000	416500	416500	416500	416500	0
19	20231214	181700	12582000	416500	416500	416500	416500	0
20	20231214	181600	12582000	416500	416500	416500	416500	0
21	20231214	181500	12582000	416500	416500	416500	416500	0
22	20231214	181400	12582000	416500	416500	416500	416500	0
23	20231214	181300	12582000	416500	416500	416500	416500	0
24	20231214	181200	12582000	416500	416500	416500	416500	0
25	20231214	181100	12582000	416500	416500	416500	416500	0
26	20231214	181000	12582000	416500	416500	416500	416500	0
27	20231214	180900	12582000	416500	416500	416500	416500	0
28	20231214	180800	12582000	416500	416500	416500	416500	0
29	20231214	180700	12582000	416500	416500	416500	416500	0
30	20231214	180600	12582000	416500	416500	416500	416500	0
31	20231214	180500	12582000	416500	416500	416500	416500	0
32	20231214	180400	12582000	416500	416500	416500	416500	6
33	20231214	180300	12582000	416500	416500	416500	416500	0
34	20231214	180200	12582000	416500	416500	416500	416500	0
35	20231214	180100	12582000	416500	416500	416500	416500	0
36	20231214	180000	12582000	416500	416500	416500	416500	0
37	20231214	175900	12582000	416500	416500	416500	416500	0
38	20231214	175800	12582000	416500	416500	416500	416500	0
39	20231214	175700	12582000	416500	416500	416500	416500	0
40	20231214	175600	12582000	416500	416500	416500	416500	0
41	20231214	175500	12582000	416500	416500	416500	416500	0
42	20231214	175400	12582000	416500	416500	416500	416500	0
43	20231214	175300	12582000	416500	416500	416500	416500	0
44	20231214	175200	12582000	416500	416500	416500	416500	0
45	20231214	175100	12582000	416500	416500	416500	416500	0
46	20231214	175000	12582000	416500	416500	416500	416500	0
47	20231214	174900	12582000	416500	416500	416500	416500	0
48	20231214	174800	12582000	416500	416500	416500	416500	0
49	20231214	174700	12582000	416500	416500	416500	416500	0
50	20231214	174600	12582000	416500	416500	416500	416500	0
51	20231214	174500	12582000	416500	416500	416500	416500	0
52	20231214	174400	12582000	416500	416500	416500	416500	0
53	20231214	174300	12582000	416500	416500	416500	416500	0
54	20231214	174200	12582000	416500	416500	416500	416500	0
55	20231214	174100	12582000	416500	416500	416500	416500	0
56	20231214	174000	12582000	416500	416500	416500	416500	0
57	20231214	173900	12582000	416500	416500	416500	416500	0
58	20231214	173800	12582000	416500	416500	416500	416500	0
59	20231214	173700	12582000	416500	416500	416500	416500	0
60	20231214	173600	12582000	416500	416500	416500	416500	0
61	20231214	173500	12582000	416500	416500	416500	416500	0
62	20231214	173400	12582000	416500	416500	416500	416500	6
63	20231214	173300	12582000	416500	416500	416500	416500	0
64	20231214	173200	12582000	416500	416500	416500	416500	0
65	20231214	173100	12582000	416500	416500	416500	416500	0
66	20231214	173000	12582000	416500	416500	416500	416500	0
67	20231214	172900	12582000	416500	416500	416500	416500	0
68	20231214	172800	12582000	416500	416500	416500	416500	0
69	20231214	172700	12582000	416500	416500	416500	416500	0
70	20231214	172600	12582000	416500	416500	416500	416500	0
71	20231214	172500	12582000	416500	416500	416500	416500	0
72	20231214	172400	12582000	416500	416500	416500	416500	0
73	20231214	172300	12582000	416500	416500	416500	416500	0
74	20231214	172200	12582000	416500	416500	416500	416500	0
75	20231214	172100	12582000	416500	416500	416500	416500	0
76	20231214	172000	12582000	416500	416500	416500	416500	0
77	20231214	171900	12582000	416500	416500	416500	416500	0
78	20231214	171800	12582000	416500	416500	416500	416500	0
79	20231214	171700	12582000	416500	416500	416500	416500	0
80	20231214	171600	12582000	416500	416500	416500	416500	0
81	20231214	171500	12582000	416500	416500	416500	416500	0
82	20231214	171400	12582000	416500	416500	416500	416500	0
83	20231214	171300	12582000	416500	416500	416500	416500	0
84	20231214	171200	12582000	416500	416500	416500	416500	0
85	20231214	171100	12582000	416500	416500	416500	416500	0
86	20231214	171000	12582000	416500	416500	416500	416500	0
87	20231214	170900	12582000	416500	416500	416500	416500	0
88	20231214	170800	12582000	416500	416500	416500	416500	0
89	20231214	170700	12582000	416500	416500	416500	416500	0
90	20231214	170600	12582000	416500	416500	416500	416500	0
91	20231214	170500	12582000	416500	416500	416500	416500	0
92	20231214	170400	12582000	416500	416500	416500	416500	6
93	20231214	170300	12582000	416500	416500	416500	416500	0
94	20231214	170200	12582000	416500	416500	416500	416500	0
95	20231214	170100	12582000	416500	416500	416500	416500	0
96	20231214	170000	12582000	416500	416500	416500	416500	0
97	20231214	165900	12582000	416500	416500	416500	416500	0
98	20231214	165800	12582000	416500	416500	416500	416500	0
99	20231214	165700	12582000	416500	416500	416500	416500	0
100	20231214	165600	12582000	416500	416500	416500	416500	0
101	20231214	165500	12582000	416500	416500	416500	416500	0
102	20231214	165400	12582000	416500	416500	416500	416500	0
103	20231214	165300	12582000	416500	416500	416500	416500	0
104	20231214	165200	12582000	416500	416500	416500	416500	0
105	20231214	165100	12582000	416500	416500	416500	416500	0
106	20231214	165000	12582000	416500	416500	416500	416500	0
107	20231214	164900	12582000	416500	416500	416500	416500	0
108	20231214	164800	12582000	416500	416500	416500	416500	0
109	20231214	164700	12582000	416500	416500	416500	416500	0
110	20231214	164600	12582000	416500	416500	416500	416500	0
111	20231214	164500	12582000	416500	416500	416500	416500	0
112	20231214	164400	12582000	416500	416500	416500	416500	0
113	20231214	164300	12582000	416500	416500	416500	416500	0
114	20231214	164200	12582000	416500	416500	416500	416500	0
115	20231214	164100	12582000	416500	416500	416500	416500	0
116	20231214	164000	12582000	416500	416500	416500	416500	0
117	20231214	163900	12582000	416500	416500	416500	416500	0
118	20231214	163800	12582000	416500	416500	416500	416500	0
119	20231214	163700	12582000	416500	416500	416500	416500	0
120	20231214	163600	12582000	416500	416500	416500	416500	0
121	20231214	163500	12582000	416500	416500	416500	416500	0
122	20231214	163400	12582000	416500	416500	416500	416500	6
123	20231214	163300	12582000	416500	416500	416500	416500	0
124	20231214	163200	12582000	416500	416500	416500	416500	0
125	20231214	163100	12582000	416500	416500	416500	416500	0
126	20231214	163000	12582000	416500	416500	416500	416500	0
127	20231214	162900	12582000	416500	416500	416500	416500	0
128	20231214	162800	12582000	416500	416500	416500	416500	0
129	20231214	162700	12582000	416500	416500	416500	416500	0
130	20231214	162600	12582000	416500	416500	416500	416500	0
131	20231214	162500	12582000	416500	416500	416500	416500	0
132	20231214	162400	12582000	416500	416500	416500	416500	0
133	20231214	162300	12582000	416500	416500	416500	416500	0
134	20231214	162200	12582000	416500	416500	416500	416500	0
135	20231214	162100	12582000	416500	416500	416500	416500	0
136	20231214	162000	12582000	416500	416500	416500	416500	0
137	20231214	161900	12582000	416500	416500	416500	416500	0
138	20231214	161800	12582000	416500	416500	416500	416500	0
139	20231214	161700	12582000	416500	416500	416500	416500	0
140	20231214	161600	12582000	416500	416500	416500	416500	0
141	20231214	161500	12582000	416500	416500	416500	416500	0
142	20231214	161400	12582000	416500	416500	416500	416500	0
143	20231214	161300	12582000	416500	416500	416500	416500	0
144	20231214	161200	12582000	416500	416500	416500	416500	0
145	20231214	161100	12582000	416500	416500	416500	416500	0
146	20231214	161000	12582000	416500	416500	416500	416500	0
147	20231214	160900	12582000	416500	416500	416500	416500	0
148	20231214	160800	12582000	416500	416500	416500	416500	0
149	20231214	160700	12582000	416500	416500	416500	416500	0
150	20231214	160600	12582000	416500	416500	416500	416500	0
151	20231214	160500	12582000	416500	416500	416500	416500	0
152	20231214	160400	12582000	416500	416500	416500	416500	6
153	20231214	160300	12582000	416500	416500	416500	416500	0
154	20231214	160200	12582000	416500	416500	416500	416500	0
155	20231214	160100	12582000	416500	416500	416500	416500	0
156	20231214	160000	12582000	416500	416500	416500	416500	0
157	20231214	155900	12582000	416500	416500	416500	416500	0
158	20231214	155800	12582000	416500	416500	416500	416500	0
159	20231214	155700	12582000	416500	416500	416500	416500	0
160	20231214	155600	12582000	416500	416500	416500	416500	0
161	20231214	155500	12582000	416500	416500	416500	416500	0
162	20231214	155400	12582000	416500	416500	416500	416500	0
163	20231214	155300	12582000	416500	416500	416500	416500	0
164	20231214	155200	12582000	416500	416500	416500	416500	0
165	20231214	155100	12582000	416500	416500	416500	416500	0
166	20231214	155000	12582000	416500	416500	416500	416500	0
167	20231214	154900	12582000	416500	416500	416500	416500	0
168	20231214	154800	12582000	416500	416500	416500	416500	0
169	20231214	154700	12582000	416500	416500	416500	416500	0
170	20231214	154600	12582000	416500	416500	416500	416500	0
171	20231214	154500	12582000	416500	416500	416500	416500	0
172	20231214	154400	12582000	416500	416500	416500	416500	0
173	20231214	154300	12582000	416500	416500	416500	416500	0
174	20231214	154200	12582000	416500	416500	416500	416500	0
175	20231214	154100	12582000	416500	416500	416500	416500	0
176	20231214	154000	12582000	416500	416500	416500	416500	0
177	20231214	153900	12582000	416500	416500	416500	416500	0
178	20231214	153800	12582000	416500	416500	416500	416500	0
179	20231214	153700	12582000	416500	416500	416500	416500	0
180	20231214	153600	12582000	416500	416500	416500	416500	0
181	20231214	153500	12582000	416500	416500	416500	416500	0
182	20231214	153400	12582000	416500	416500	416500	416500	6
183	20231214	153300	12582000	416500	416500	416500	416500	0
184	20231214	153200	12582000	416500	416500	416500	416500	0
185	20231214	153100	12582000	416500	416500	416500	416500	0
186	20231214	153000	12582000	416500	416500	416500	416500	6
187	20231214	152900	10083000	417000	417000	417000	417000	0
188	20231214	152800	10083000	417000	417000	417000	417000	0
189	20231214	152700	10083000	417000	417000	417000	417000	0
190	20231214	152600	10083000	417000	417000	417000	417000	0
191	20231214	152500	10083000	417000	417000	417000	417000	0
192	20231214	152400	10083000	417000	417000	417000	417000	0
193	20231214	152300	10083000	417000	417000	417000	417000	0
194	20231214	152200	10083000	417000	417000	417000	417000	0
195	20231214	152100	10083000	417000	417000	417000	417000	0
196	20231214	152000	10083000	417000	417000	417000	417000	0
197	20231214	151900	10083000	417000	417000	417000	417000	0
198	20231214	151800	10083000	417000	418000	418000	417000	3
199	20231214	151700	8830500	418000	418000	418000	418000	0
200	20231214	151600	8830500	418000	418000	418000	418000	0
201	20231214	151500	8830500	418000	418000	418000	418000	0
202	20231214	151400	8830500	418000	418000	418000	418000	0
203	20231214	151300	8830500	418000	418000	418000	418000	0
204	20231214	151200	8830500	418000	418000	418000	418000	0
205	20231214	151100	8830500	418000	418000	418000	418000	0
206	20231214	151000	8830500	418000	418000	418000	418000	1
207	20231214	150900	8412500	418000	418000	418000	418000	0
208	20231214	150800	8412500	418000	418000	418000	418000	0
209	20231214	150700	8412500	418000	418000	418000	418000	0
210	20231214	150600	8412500	418000	418000	418000	418000	0
211	20231214	150500	8412500	418000	418000	418000	418000	0
212	20231214	150400	8412500	418000	418000	418000	418000	0
213	20231214	150300	8412500	418000	418000	418000	418000	0
214	20231214	150200	8412500	418000	418000	418000	418000	0
215	20231214	150100	8412500	418000	418000	418000	418000	0
216	20231214	150000	8412500	418000	418000	418000	418000	0
217	20231214	145900	8412500	418000	418000	418000	418000	0
218	20231214	145800	8412500	418000	418000	418000	418000	0
219	20231214	145700	8412500	418000	418000	418000	418000	0
220	20231214	145600	8412500	418000	418000	418000	418000	0
221	20231214	145500	8412500	418000	418000	418000	418000	0
222	20231214	145400	8412500	418000	418000	418000	418000	0
223	20231214	145300	8412500	418000	418000	418000	418000	0
224	20231214	145200	8412500	418000	418000	418000	418000	0
225	20231214	145100	8412500	418000	418000	418000	418000	0
226	20231214	145000	8412500	418000	418000	418000	418000	0
227	20231214	144900	8412500	418000	418000	418000	418000	0
228	20231214	144800	8412500	418000	418000	418000	418000	0
229	20231214	144700	8412500	418000	418000	418000	418000	0
230	20231214	144600	8412500	418000	418000	418000	418000	0
231	20231214	144500	8412500	418000	418000	418000	418000	0
232	20231214	144400	8412500	418000	418000	418000	418000	0
233	20231214	144300	8412500	418000	418000	418000	418000	0
234	20231214	144200	8412500	418000	418000	418000	418000	0
235	20231214	144100	8412500	418000	418000	418000	418000	0
236	20231214	144000	8412500	418000	418000	418000	418000	0
237	20231214	143900	8412500	418000	418000	418000	418000	0
238	20231214	143800	8412500	418000	418000	418000	418000	0
239	20231214	143700	8412500	418000	418000	418000	418000	0
240	20231214	143600	8412500	418000	418000	418000	418000	0
241	20231214	143500	8412500	418000	418000	418000	418000	0
242	20231214	143400	8412500	418000	418000	418000	418000	0
243	20231214	143300	8412500	418000	418000	418000	418000	0
244	20231214	143200	8412500	418000	418000	418000	418000	0
245	20231214	143100	8412500	418000	418000	418000	418000	1
246	20231214	143000	7994500	418000	418000	418000	418000	0
247	20231214	142900	7994500	418000	418000	418000	418000	0
248	20231214	142800	7994500	418000	418000	418000	418000	0
249	20231214	142700	7994500	418000	418000	418000	418000	1
250	20231214	142600	7576500	418500	418500	418500	418500	0
251	20231214	142500	7576500	418500	418500	418500	418500	0
252	20231214	142400	7576500	418500	418500	418500	418500	0
253	20231214	142300	7576500	418500	418500	418500	418500	0
254	20231214	142200	7576500	418500	418500	418500	418500	0
255	20231214	142100	7576500	418500	418500	418500	418500	0
256	20231214	142000	7576500	418500	418500	418500	418500	0
257	20231214	141900	7576500	418500	418500	418500	418500	0
258	20231214	141800	7576500	418500	418500	418500	418500	0
259	20231214	141700	7576500	418500	418500	418500	418500	0
260	20231214	141600	7576500	418500	418500	418500	418500	0
261	20231214	141500	7576500	418500	418500	418500	418500	0
262	20231214	141400	7576500	418500	418500	418500	418500	0
263	20231214	141300	7576500	418500	418500	418500	418500	0
264	20231214	141200	7576500	418500	418500	418500	418500	0
265	20231214	141100	7576500	418500	418500	418500	418500	0
266	20231214	141000	7576500	418500	418500	418500	418500	2
267	20231214	140900	6739500	419000	419000	419000	419000	0
268	20231214	140800	6739500	419000	419000	419000	419000	0
269	20231214	140700	6739500	419000	419000	419000	419000	0
270	20231214	140600	6739500	419000	419000	419000	419000	0
271	20231214	140500	6739500	419000	419000	419000	419000	0
272	20231214	140400	6739500	419000	419000	419000	419000	0
273	20231214	140300	6739500	419000	419000	419000	419000	0
274	20231214	140200	6739500	419000	419000	419000	419000	0
275	20231214	140100	6739500	419000	419000	419000	419000	0
276	20231214	140000	6739500	419000	419000	419000	419000	0
277	20231214	135900	6739500	419000	419000	419000	419000	0
278	20231214	135800	6739500	419000	419000	419000	419000	2
279	20231214	135700	5901500	419500	419500	419500	419500	0
280	20231214	135600	5901500	419500	419500	419500	419500	0
281	20231214	135500	5901500	419500	419500	419500	419500	0
282	20231214	135400	5901500	419500	419500	419500	419500	0
283	20231214	135300	5901500	419500	419500	419500	419500	0
284	20231214	135200	5901500	419500	420000	420000	419500	3
285	20231214	135100	4642000	420000	420000	420000	420000	0
286	20231214	135000	4642000	420000	420000	420000	420000	1
287	20231214	134900	4222000	422000	422000	422000	422000	0
288	20231214	134800	4222000	422000	422000	422000	422000	0
289	20231214	134700	4222000	422000	422000	422000	422000	0
290	20231214	134600	4222000	422000	422000	422000	422000	0
291	20231214	134500	4222000	422000	422000	422000	422000	0
292	20231214	134400	4222000	422000	422000	422000	422000	0
293	20231214	134300	4222000	422000	422000	422000	422000	0
294	20231214	134200	4222000	422000	422000	422000	422000	0
295	20231214	134100	4222000	422000	422000	422000	422000	0
296	20231214	134000	4222000	422000	422000	422000	422000	0
297	20231214	133900	4222000	422000	422000	422000	422000	0
298	20231214	133800	4222000	422000	422000	422000	422000	0
299	20231214	133700	4222000	422000	422000	422000	422000	0
300	20231214	133600	4222000	422000	422000	422000	422000	0
301	20231214	133500	4222000	422000	422000	422000	422000	0
302	20231214	133400	4222000	422000	422000	422000	422000	0
303	20231214	133300	4222000	422000	422000	422000	422000	0
304	20231214	133200	4222000	422000	422000	422000	422000	0
305	20231214	133100	4222000	422000	422000	422000	422000	0
306	20231214	133000	4222000	422000	422000	422000	422000	0
307	20231214	132900	4222000	422000	422000	422000	422000	0
308	20231214	132800	4222000	422000	422000	422000	422000	0
309	20231214	132700	4222000	422000	422000	422000	422000	0
310	20231214	132600	4222000	422000	422000	422000	422000	0
311	20231214	132500	4222000	422000	422000	422000	422000	0
312	20231214	132400	4222000	422000	422000	422000	422000	0
313	20231214	132300	4222000	422000	422000	422000	422000	0
314	20231214	132200	4222000	422000	422000	422000	422000	0
315	20231214	132100	4222000	422000	422000	422000	422000	0
316	20231214	132000	4222000	422000	422000	422000	422000	0
317	20231214	131900	4222000	422000	422000	422000	422000	0
318	20231214	131800	4222000	422000	422000	422000	422000	0
319	20231214	131700	4222000	422000	422000	422000	422000	0
320	20231214	131600	4222000	422000	422000	422000	422000	0
321	20231214	131500	4222000	422000	422000	422000	422000	0
322	20231214	131400	4222000	422000	422000	422000	422000	0
323	20231214	131300	4222000	422000	422000	422000	422000	0
324	20231214	131200	4222000	422000	422000	422000	422000	0
325	20231214	131100	4222000	422000	422000	422000	422000	0
326	20231214	131000	4222000	422000	422000	422000	422000	1
327	20231214	130900	3800000	419500	419500	419500	419500	0
328	20231214	130800	3800000	419500	419500	419500	419500	0
329	20231214	130700	3800000	419500	419500	419500	419500	0
330	20231214	130600	3800000	419500	419500	419500	419500	0
331	20231214	130500	3800000	419500	419500	419500	419500	0
332	20231214	130400	3800000	419500	419500	419500	419500	0
333	20231214	130300	3800000	419500	419500	419500	419500	0
334	20231214	130200	3800000	419500	419500	419500	419500	0
335	20231214	130100	3800000	419500	419500	419500	419500	0
336	20231214	130000	3800000	419500	419500	419500	419500	0
337	20231214	125900	3800000	419500	419500	419500	419500	0
338	20231214	125800	3800000	419500	419500	419500	419500	0
339	20231214	125700	3800000	419500	419500	419500	419500	0
340	20231214	125600	3800000	419500	419500	419500	419500	0
341	20231214	125500	3800000	419500	419500	419500	419500	0
342	20231214	125400	3800000	419500	419500	419500	419500	0
343	20231214	125300	3800000	419500	419500	419500	419500	0
344	20231214	125200	3800000	419500	419500	419500	419500	0
345	20231214	125100	3800000	419500	419500	419500	419500	0
346	20231214	125000	3800000	419500	419500	419500	419500	0
347	20231214	124900	3800000	419500	419500	419500	419500	0
348	20231214	124800	3800000	419500	419500	419500	419500	0
349	20231214	124700	3800000	419500	419500	419500	419500	0
350	20231214	124600	3800000	419500	419500	419500	419500	0
351	20231214	124500	3800000	419500	419500	419500	419500	0
352	20231214	124400	3800000	419500	419500	419500	419500	0
353	20231214	124300	3800000	419500	419500	419500	419500	0
354	20231214	124200	3800000	419500	419500	419500	419500	0
355	20231214	124100	3800000	419500	419500	419500	419500	0
356	20231214	124000	3800000	419500	419500	419500	419500	0
357	20231214	123900	3800000	419500	419500	419500	419500	0
358	20231214	123800	3800000	419500	419500	419500	419500	0
359	20231214	123700	3800000	419500	419500	419500	419500	0
360	20231214	123600	3800000	419500	419500	419500	419500	0
361	20231214	123500	3800000	419500	419500	419500	419500	0
362	20231214	123400	3800000	419500	419500	419500	419500	0
363	20231214	123300	3800000	419500	419500	419500	419500	0
364	20231214	123200	3800000	419500	419500	419500	419500	0
365	20231214	123100	3800000	419500	419500	419500	419500	0
366	20231214	123000	3800000	419500	419500	419500	419500	0
367	20231214	122900	3800000	419500	419500	419500	419500	0
368	20231214	122800	3800000	419500	419500	419500	419500	0
369	20231214	122700	3800000	419500	419500	419500	419500	0
370	20231214	122600	3800000	419500	419500	419500	419500	0
371	20231214	122500	3800000	419500	419500	419500	419500	0
372	20231214	122400	3800000	419500	419500	419500	419500	0
373	20231214	122300	3800000	419500	419500	419500	419500	0
374	20231214	122200	3800000	419500	419500	419500	419500	0
375	20231214	122100	3800000	419500	419500	419500	419500	0
376	20231214	122000	3800000	419500	419500	419500	419500	0
377	20231214	121900	3800000	419500	419500	419500	419500	0
378	20231214	121800	3800000	419500	419500	419500	419500	0
379	20231214	121700	3800000	419500	419500	419500	419500	0
380	20231214	121600	3800000	419500	419500	419500	419500	0
381	20231214	121500	3800000	419500	419500	419500	419500	0
382	20231214	121400	3800000	419500	419500	419500	419500	1
383	20231214	121300	3380500	422000	422000	422000	422000	1
384	20231214	121200	2958500	419500	419500	419500	419500	0
385	20231214	121100	2958500	419500	419500	419500	419500	0
386	20231214	121000	2958500	419500	419500	419500	419500	0
387	20231214	120900	2958500	419500	419500	419500	419500	0
388	20231214	120800	2958500	419500	419500	419500	419500	0
389	20231214	120700	2958500	419500	419500	419500	419500	0
390	20231214	120600	2958500	419500	419500	419500	419500	0
391	20231214	120500	2958500	419500	419500	419500	419500	0
392	20231214	120400	2958500	419500	419500	419500	419500	0
393	20231214	120300	2958500	419500	419500	419500	419500	0
394	20231214	120200	2958500	419500	419500	419500	419500	0
395	20231214	120100	2958500	419500	419500	419500	419500	0
396	20231214	120000	2958500	419500	419500	419500	419500	0
397	20231214	115900	2958500	419500	419500	419500	419500	0
398	20231214	115800	2958500	419500	419500	419500	419500	0
399	20231214	115700	2958500	419500	419500	419500	419500	0
400	20231214	115600	2958500	419500	419500	419500	419500	0
401	20231214	115500	2958500	419500	419500	419500	419500	1
402	20231214	115400	2539000	424000	424000	424000	424000	0
403	20231214	115300	2539000	424000	424000	424000	424000	0
404	20231214	115200	2539000	424000	424000	424000	424000	0
405	20231214	115100	2539000	424000	424000	424000	424000	0
406	20231214	115000	2539000	424000	424000	424000	424000	0
407	20231214	114900	2539000	424000	424000	424000	424000	0
408	20231214	114800	2539000	424000	424000	424000	424000	0
409	20231214	114700	2539000	424000	424000	424000	424000	0
410	20231214	114600	2539000	424000	424000	424000	424000	0
411	20231214	114500	2539000	424000	424000	424000	424000	0
412	20231214	114400	2539000	424000	424000	424000	424000	0
413	20231214	114300	2539000	424000	424000	424000	424000	0
414	20231214	114200	2539000	424000	424000	424000	424000	0
415	20231214	114100	2539000	424000	424000	424000	424000	0
416	20231214	114000	2539000	424000	424000	424000	424000	0
417	20231214	113900	2539000	424000	424000	424000	424000	0
418	20231214	113800	2539000	424000	424000	424000	424000	0
419	20231214	113700	2539000	424000	424000	424000	424000	0
420	20231214	113600	2539000	424000	424000	424000	424000	0
421	20231214	113500	2539000	424000	424000	424000	424000	0
422	20231214	113400	2539000	424000	424000	424000	424000	0
423	20231214	113300	2539000	424000	424000	424000	424000	0
424	20231214	113200	2539000	424000	424000	424000	424000	0
425	20231214	113100	2539000	424000	424000	424000	424000	0
426	20231214	113000	2539000	424000	424000	424000	424000	0
427	20231214	112900	2539000	424000	424000	424000	424000	0
428	20231214	112800	2539000	424000	424000	424000	424000	0
429	20231214	112700	2539000	424000	424000	424000	424000	0
430	20231214	112600	2539000	424000	424000	424000	424000	0
431	20231214	112500	2539000	424000	424000	424000	424000	0
432	20231214	112400	2539000	424000	424000	424000	424000	0
433	20231214	112300	2539000	424000	424000	424000	424000	0
434	20231214	112200	2539000	424000	424000	424000	424000	0
435	20231214	112100	2539000	424000	424000	424000	424000	0
436	20231214	112000	2539000	424000	424000	424000	424000	0
437	20231214	111900	2539000	424000	424000	424000	424000	0
438	20231214	111800	2539000	424000	424000	424000	424000	0
439	20231214	111700	2539000	424000	424000	424000	424000	0
440	20231214	111600	2539000	424000	424000	424000	424000	1
441	20231214	111500	2115000	419000	419000	419000	419000	0
442	20231214	111400	2115000	419000	419000	419000	419000	0
443	20231214	111300	2115000	419000	419000	419000	419000	0
444	20231214	111200	2115000	419000	419000	419000	419000	0
445	20231214	111100	2115000	419000	419000	419000	419000	0
446	20231214	111000	2115000	419000	419000	419000	419000	0
447	20231214	110900	2115000	419000	419000	419000	419000	0
448	20231214	110800	2115000	419000	419000	419000	419000	0
449	20231214	110700	2115000	419000	419000	419000	419000	0
450	20231214	110600	2115000	419000	419000	419000	419000	0
451	20231214	110500	2115000	419000	419000	419000	419000	0
452	20231214	110400	2115000	419000	419000	419000	419000	0
453	20231214	110300	2115000	419000	419000	419000	419000	0
454	20231214	110200	2115000	419000	419000	419000	419000	0
455	20231214	110100	2115000	419000	419000	419000	419000	0
456	20231214	110000	2115000	419000	419000	419000	419000	0
457	20231214	105900	2115000	419000	419000	419000	419000	0
458	20231214	105800	2115000	419000	419000	419000	419000	0
459	20231214	105700	2115000	419000	419000	419000	419000	0
460	20231214	105600	2115000	419000	419000	419000	419000	0
461	20231214	105500	2115000	419000	419000	419000	419000	0
462	20231214	105400	2115000	419000	419000	419000	419000	0
463	20231214	105300	2115000	419000	419000	419000	419000	0
464	20231214	105200	2115000	419000	419000	419000	419000	0
465	20231214	105100	2115000	419000	419000	419000	419000	0
466	20231214	105000	2115000	419000	419000	419000	419000	0
467	20231214	104900	2115000	419000	419000	419000	419000	0
468	20231214	104800	2115000	419000	419000	419000	419000	0
469	20231214	104700	2115000	419000	419000	419000	419000	0
470	20231214	104600	2115000	419000	419000	419000	419000	0
471	20231214	104500	2115000	419000	419000	419000	419000	0
472	20231214	104400	2115000	419000	419000	419000	419000	0
473	20231214	104300	2115000	419000	419000	419000	419000	0
474	20231214	104200	2115000	419000	419000	419000	419000	0
475	20231214	104100	2115000	419000	419000	419000	419000	0
476	20231214	104000	2115000	419000	419000	419000	419000	0
477	20231214	103900	2115000	419000	419000	419000	419000	0
478	20231214	103800	2115000	419000	419000	419000	419000	0
479	20231214	103700	2115000	419000	419000	419000	419000	0
480	20231214	103600	2115000	419000	419000	419000	419000	0
481	20231214	103500	2115000	419000	419000	419000	419000	0
482	20231214	103400	2115000	419000	419000	419000	419000	0
483	20231214	103300	2115000	419000	419000	419000	419000	0
484	20231214	103200	2115000	419000	419000	419000	419000	0
485	20231214	103100	2115000	419000	419000	419000	419000	0
486	20231214	103000	2115000	419000	419000	419000	419000	0
487	20231214	102900	2115000	419000	419000	419000	419000	0
488	20231214	102800	2115000	419000	419000	419000	419000	0
489	20231214	102700	2115000	419000	419000	419000	419000	0
490	20231214	102600	2115000	419000	419000	419000	419000	0
491	20231214	102500	2115000	419000	419000	419000	419000	0
492	20231214	102400	2115000	419000	419000	419000	419000	0
493	20231214	102300	2115000	419000	419000	419000	419000	0
494	20231214	102200	2115000	419000	419000	419000	419000	0
495	20231214	102100	2115000	419000	419000	419000	419000	0
496	20231214	102000	2115000	419000	419000	419000	419000	0
497	20231214	101900	2115000	419000	419000	419000	419000	0
498	20231214	101800	2115000	419000	419000	419000	419000	0
499	20231214	101700	2115000	419000	419000	419000	419000	0
500	20231214	101600	2115000	419000	419000	419000	419000	0
501	20231214	101500	2115000	419000	419000	419000	419000	0
502	20231214	101400	2115000	419000	419000	419000	419000	0
503	20231214	101300	2115000	419000	419000	419000	419000	0
504	20231214	101200	2115000	419000	419000	419000	419000	0
505	20231214	101100	2115000	419000	419000	419000	419000	0
506	20231214	101000	2115000	419000	419000	419000	419000	1
507	20231214	100900	1696000	425000	425000	425000	425000	0
508	20231214	100800	1696000	425000	425000	425000	425000	0
509	20231214	100700	1696000	425000	425000	425000	425000	0
510	20231214	100600	1696000	425000	425000	425000	425000	0
511	20231214	100500	1696000	425000	425000	425000	425000	0
512	20231214	100400	1696000	425000	425000	425000	425000	0
513	20231214	100300	1696000	425000	425000	425000	425000	0
514	20231214	100200	1696000	425000	425000	425000	425000	0
515	20231214	100100	1696000	425000	425000	425000	425000	0
516	20231214	100000	1696000	425000	425000	425000	425000	1
517	20231214	095900	1271000	424500	424500	424500	424500	0
518	20231214	095800	1271000	424500	424500	424500	424500	0
519	20231214	095700	1271000	424500	424500	424500	424500	0
520	20231214	095600	1271000	424500	424500	424500	424500	0
521	20231214	095500	1271000	424500	424500	424500	424500	0
522	20231214	095400	1271000	424500	424500	424500	424500	0
523	20231214	095300	1271000	424500	424500	424500	424500	0
524	20231214	095200	1271000	424500	424500	424500	424500	0
525	20231214	095100	1271000	424500	424500	424500	424500	0
526	20231214	095000	1271000	424500	424500	424500	424500	0
527	20231214	094900	1271000	424500	424500	424500	424500	0
528	20231214	094800	1271000	424500	424500	424500	424500	0
529	20231214	094700	1271000	424500	424500	424500	424500	0
530	20231214	094600	1271000	424500	424500	424500	424500	0
531	20231214	094500	1271000	424500	424500	424500	424500	0
532	20231214	094400	1271000	424500	424500	424500	424500	0
533	20231214	094300	1271000	424500	424500	424500	424500	0
534	20231214	094200	1271000	424500	424500	424500	424500	0
535	20231214	094100	1271000	424500	424500	424500	424500	0
536	20231214	094000	1271000	424500	424500	424500	424500	0
537	20231214	093900	1271000	424500	424500	424500	424500	0
538	20231214	093800	1271000	424500	424500	424500	424500	0
539	20231214	093700	1271000	424500	424500	424500	424500	0
540	20231214	093600	1271000	424500	424500	424500	424500	0
541	20231214	093500	1271000	424500	424500	424500	424500	0
542	20231214	093400	1271000	424500	424500	424500	424500	0
543	20231214	093300	1271000	424500	424500	424500	424500	0
544	20231214	093200	1271000	424500	424500	424500	424500	0
545	20231214	093100	1271000	424500	424500	424500	424500	0
546	20231214	093000	1271000	424500	424500	424500	424500	0
547	20231214	092900	1271000	424500	424500	424500	424500	0
548	20231214	092800	1271000	424500	424500	424500	424500	0
549	20231214	092700	1271000	424500	424500	424500	424500	0
550	20231214	092600	1271000	424500	424500	424500	424500	0
551	20231214	092500	1271000	424500	424500	424500	424500	0
552	20231214	092400	1271000	424500	424500	424500	424500	1
553	20231214	092300	846500	428500	428500	428500	428500	0
554	20231214	092200	846500	428500	428500	428500	428500	1
555	20231214	092100	418000	418000	418000	418000	418000	0
556	20231214	092000	418000	418000	418000	418000	418000	0
557	20231214	091900	418000	418000	418000	418000	418000	0
558	20231214	091800	418000	418000	418000	418000	418000	0
559	20231214	091700	418000	418000	418000	418000	418000	0
560	20231214	091600	418000	418000	418000	418000	418000	0
561	20231214	091500	418000	418000	418000	418000	418000	0
562	20231214	091400	418000	418000	418000	418000	418000	0
563	20231214	091300	418000	418000	418000	418000	418000	0
564	20231214	091200	418000	418000	418000	418000	418000	0
565	20231214	091100	418000	418000	418000	418000	418000	0
566	20231214	091000	418000	418000	418000	418000	418000	0
567	20231214	090900	418000	418000	418000	418000	418000	0
568	20231214	090800	418000	418000	418000	418000	418000	0
569	20231214	090700	418000	418000	418000	418000	418000	0
570	20231214	090600	418000	418000	418000	418000	418000	1
571	20231214	090500	0	422500	422500	422500	422500	0
572	20231214	090400	0	422500	422500	422500	422500	0
573	20231214	090300	0	422500	422500	422500	422500	0
574	20231214	090200	0	422500	422500	422500	422500	0
575	20231214	090100	0	422500	422500	422500	422500	0
576	20231214	090000	0	422500	422500	422500	422500	0