KissMeData/001460/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	183400	166032500	425500	425500	425500	425500	5
3	20231219	183300	166032500	425500	425500	425500	425500	0
4	20231219	183200	166032500	425500	425500	425500	425500	0
5	20231219	183100	166032500	425500	425500	425500	425500	0
6	20231219	183000	166032500	425500	425500	425500	425500	0
7	20231219	182900	166032500	425500	425500	425500	425500	0
8	20231219	182800	166032500	425500	425500	425500	425500	0
9	20231219	182700	166032500	425500	425500	425500	425500	0
10	20231219	182600	166032500	425500	425500	425500	425500	0
11	20231219	182500	166032500	425500	425500	425500	425500	0
12	20231219	182400	166032500	425500	425500	425500	425500	0
13	20231219	182300	166032500	425500	425500	425500	425500	0
14	20231219	182200	166032500	425500	425500	425500	425500	0
15	20231219	182100	166032500	425500	425500	425500	425500	0
16	20231219	182000	166032500	425500	425500	425500	425500	0
17	20231219	181900	166032500	425500	425500	425500	425500	0
18	20231219	181800	166032500	425500	425500	425500	425500	0
19	20231219	181700	166032500	425500	425500	425500	425500	0
20	20231219	181600	166032500	425500	425500	425500	425500	0
21	20231219	181500	166032500	425500	425500	425500	425500	0
22	20231219	181400	166032500	425500	425500	425500	425500	0
23	20231219	181300	166032500	425500	425500	425500	425500	0
24	20231219	181200	166032500	425500	425500	425500	425500	0
25	20231219	181100	166032500	425500	425500	425500	425500	0
26	20231219	181000	166032500	425500	425500	425500	425500	0
27	20231219	180900	166032500	425500	425500	425500	425500	0
28	20231219	180800	166032500	425500	425500	425500	425500	0
29	20231219	180700	166032500	425500	425500	425500	425500	0
30	20231219	180600	166032500	425500	425500	425500	425500	0
31	20231219	180500	166032500	425500	425500	425500	425500	0
32	20231219	180400	166032500	425500	425500	425500	425500	5
33	20231219	180300	166032500	425500	425500	425500	425500	0
34	20231219	180200	166032500	425500	425500	425500	425500	0
35	20231219	180100	166032500	425500	425500	425500	425500	0
36	20231219	180000	166032500	425500	425500	425500	425500	0
37	20231219	175900	166032500	425500	425500	425500	425500	0
38	20231219	175800	166032500	425500	425500	425500	425500	0
39	20231219	175700	166032500	425500	425500	425500	425500	0
40	20231219	175600	166032500	425500	425500	425500	425500	0
41	20231219	175500	166032500	425500	425500	425500	425500	0
42	20231219	175400	166032500	425500	425500	425500	425500	0
43	20231219	175300	166032500	425500	425500	425500	425500	0
44	20231219	175200	166032500	425500	425500	425500	425500	0
45	20231219	175100	166032500	425500	425500	425500	425500	0
46	20231219	175000	166032500	425500	425500	425500	425500	0
47	20231219	174900	166032500	425500	425500	425500	425500	0
48	20231219	174800	166032500	425500	425500	425500	425500	0
49	20231219	174700	166032500	425500	425500	425500	425500	0
50	20231219	174600	166032500	425500	425500	425500	425500	0
51	20231219	174500	166032500	425500	425500	425500	425500	0
52	20231219	174400	166032500	425500	425500	425500	425500	0
53	20231219	174300	166032500	425500	425500	425500	425500	0
54	20231219	174200	166032500	425500	425500	425500	425500	0
55	20231219	174100	166032500	425500	425500	425500	425500	0
56	20231219	174000	166032500	425500	425500	425500	425500	0
57	20231219	173900	166032500	425500	425500	425500	425500	0
58	20231219	173800	166032500	425500	425500	425500	425500	0
59	20231219	173700	166032500	425500	425500	425500	425500	0
60	20231219	173600	166032500	425500	425500	425500	425500	0
61	20231219	173500	166032500	425500	425500	425500	425500	0
62	20231219	173400	166032500	425500	425500	425500	425500	5
63	20231219	173300	166032500	425500	425500	425500	425500	0
64	20231219	173200	166032500	425500	425500	425500	425500	0
65	20231219	173100	166032500	425500	425500	425500	425500	0
66	20231219	173000	166032500	425500	425500	425500	425500	0
67	20231219	172900	166032500	425500	425500	425500	425500	0
68	20231219	172800	166032500	425500	425500	425500	425500	0
69	20231219	172700	166032500	425500	425500	425500	425500	0
70	20231219	172600	166032500	425500	425500	425500	425500	0
71	20231219	172500	166032500	425500	425500	425500	425500	0
72	20231219	172400	166032500	425500	425500	425500	425500	0
73	20231219	172300	166032500	425500	425500	425500	425500	0
74	20231219	172200	166032500	425500	425500	425500	425500	0
75	20231219	172100	166032500	425500	425500	425500	425500	0
76	20231219	172000	166032500	425500	425500	425500	425500	0
77	20231219	171900	166032500	425500	425500	425500	425500	0
78	20231219	171800	166032500	425500	425500	425500	425500	0
79	20231219	171700	166032500	425500	425500	425500	425500	0
80	20231219	171600	166032500	425500	425500	425500	425500	0
81	20231219	171500	166032500	425500	425500	425500	425500	0
82	20231219	171400	166032500	425500	425500	425500	425500	0
83	20231219	171300	166032500	425500	425500	425500	425500	0
84	20231219	171200	166032500	425500	425500	425500	425500	0
85	20231219	171100	166032500	425500	425500	425500	425500	0
86	20231219	171000	166032500	425500	425500	425500	425500	0
87	20231219	170900	166032500	425500	425500	425500	425500	0
88	20231219	170800	166032500	425500	425500	425500	425500	0
89	20231219	170700	166032500	425500	425500	425500	425500	0
90	20231219	170600	166032500	425500	425500	425500	425500	0
91	20231219	170500	166032500	425500	425500	425500	425500	0
92	20231219	170400	166032500	425500	425500	425500	425500	5
93	20231219	170300	166032500	425500	425500	425500	425500	0
94	20231219	170200	166032500	425500	425500	425500	425500	0
95	20231219	170100	166032500	425500	425500	425500	425500	0
96	20231219	170000	166032500	425500	425500	425500	425500	0
97	20231219	165900	166032500	425500	425500	425500	425500	0
98	20231219	165800	166032500	425500	425500	425500	425500	0
99	20231219	165700	166032500	425500	425500	425500	425500	0
100	20231219	165600	166032500	425500	425500	425500	425500	0
101	20231219	165500	166032500	425500	425500	425500	425500	0
102	20231219	165400	166032500	425500	425500	425500	425500	0
103	20231219	165300	166032500	425500	425500	425500	425500	0
104	20231219	165200	166032500	425500	425500	425500	425500	0
105	20231219	165100	166032500	425500	425500	425500	425500	0
106	20231219	165000	166032500	425500	425500	425500	425500	0
107	20231219	164900	166032500	425500	425500	425500	425500	0
108	20231219	164800	166032500	425500	425500	425500	425500	0
109	20231219	164700	166032500	425500	425500	425500	425500	0
110	20231219	164600	166032500	425500	425500	425500	425500	0
111	20231219	164500	166032500	425500	425500	425500	425500	0
112	20231219	164400	166032500	425500	425500	425500	425500	0
113	20231219	164300	166032500	425500	425500	425500	425500	0
114	20231219	164200	166032500	425500	425500	425500	425500	0
115	20231219	164100	166032500	425500	425500	425500	425500	0
116	20231219	164000	166032500	425500	425500	425500	425500	0
117	20231219	163900	166032500	425500	425500	425500	425500	0
118	20231219	163800	166032500	425500	425500	425500	425500	0
119	20231219	163700	166032500	425500	425500	425500	425500	0
120	20231219	163600	166032500	425500	425500	425500	425500	0
121	20231219	163500	166032500	425500	425500	425500	425500	0
122	20231219	163400	166032500	425500	425500	425500	425500	5
123	20231219	163300	166032500	425500	425500	425500	425500	0
124	20231219	163200	166032500	425500	425500	425500	425500	0
125	20231219	163100	166032500	425500	425500	425500	425500	0
126	20231219	163000	166032500	425500	425500	425500	425500	0
127	20231219	162900	166032500	425500	425500	425500	425500	0
128	20231219	162800	166032500	425500	425500	425500	425500	0
129	20231219	162700	166032500	425500	425500	425500	425500	0
130	20231219	162600	166032500	425500	425500	425500	425500	0
131	20231219	162500	166032500	425500	425500	425500	425500	0
132	20231219	162400	166032500	425500	425500	425500	425500	0
133	20231219	162300	166032500	425500	425500	425500	425500	0
134	20231219	162200	166032500	425500	425500	425500	425500	0
135	20231219	162100	166032500	425500	425500	425500	425500	0
136	20231219	162000	166032500	425500	425500	425500	425500	0
137	20231219	161900	166032500	425500	425500	425500	425500	0
138	20231219	161800	166032500	425500	425500	425500	425500	0
139	20231219	161700	166032500	425500	425500	425500	425500	0
140	20231219	161600	166032500	425500	425500	425500	425500	0
141	20231219	161500	166032500	425500	425500	425500	425500	0
142	20231219	161400	166032500	425500	425500	425500	425500	0
143	20231219	161300	166032500	425500	425500	425500	425500	0
144	20231219	161200	166032500	425500	425500	425500	425500	0
145	20231219	161100	166032500	425500	425500	425500	425500	0
146	20231219	161000	166032500	425500	425500	425500	425500	0
147	20231219	160900	166032500	425500	425500	425500	425500	0
148	20231219	160800	166032500	425500	425500	425500	425500	0
149	20231219	160700	166032500	425500	425500	425500	425500	0
150	20231219	160600	166032500	425500	425500	425500	425500	0
151	20231219	160500	166032500	425500	425500	425500	425500	0
152	20231219	160400	166032500	425500	425500	425500	425500	5
153	20231219	160300	166032500	425500	425500	425500	425500	0
154	20231219	160200	166032500	425500	425500	425500	425500	0
155	20231219	160100	166032500	425500	425500	425500	425500	0
156	20231219	160000	166032500	425500	425500	425500	425500	0
157	20231219	155900	166032500	425500	425500	425500	425500	0
158	20231219	155800	166032500	425500	425500	425500	425500	0
159	20231219	155700	166032500	425500	425500	425500	425500	0
160	20231219	155600	166032500	425500	425500	425500	425500	0
161	20231219	155500	166032500	425500	425500	425500	425500	0
162	20231219	155400	166032500	425500	425500	425500	425500	0
163	20231219	155300	166032500	425500	425500	425500	425500	0
164	20231219	155200	166032500	425500	425500	425500	425500	0
165	20231219	155100	166032500	425500	425500	425500	425500	0
166	20231219	155000	166032500	425500	425500	425500	425500	0
167	20231219	154900	166032500	425500	425500	425500	425500	0
168	20231219	154800	166032500	425500	425500	425500	425500	0
169	20231219	154700	166032500	425500	425500	425500	425500	0
170	20231219	154600	166032500	425500	425500	425500	425500	0
171	20231219	154500	166032500	425500	425500	425500	425500	0
172	20231219	154400	166032500	425500	425500	425500	425500	0
173	20231219	154300	166032500	425500	425500	425500	425500	0
174	20231219	154200	166032500	425500	425500	425500	425500	0
175	20231219	154100	166032500	425500	425500	425500	425500	0
176	20231219	154000	166032500	425500	425500	425500	425500	0
177	20231219	153900	166032500	425500	425500	425500	425500	0
178	20231219	153800	166032500	425500	425500	425500	425500	0
179	20231219	153700	166032500	425500	425500	425500	425500	0
180	20231219	153600	166032500	425500	425500	425500	425500	0
181	20231219	153500	166032500	425500	425500	425500	425500	0
182	20231219	153400	166032500	425500	425500	425500	425500	5
183	20231219	153300	166032500	425500	425500	425500	425500	0
184	20231219	153200	166032500	425500	425500	425500	425500	0
185	20231219	153100	166032500	425500	425500	425500	425500	0
186	20231219	153000	166032500	425500	425500	425500	425500	5
187	20231219	152900	163905000	426500	426500	426500	426500	0
188	20231219	152800	163905000	426500	426500	426500	426500	0
189	20231219	152700	163905000	426500	426500	426500	426500	0
190	20231219	152600	163905000	426500	426500	426500	426500	0
191	20231219	152500	163905000	426500	426500	426500	426500	0
192	20231219	152400	163905000	426500	426500	426500	426500	0
193	20231219	152300	163905000	426500	426500	426500	426500	0
194	20231219	152200	163905000	426500	426500	426500	426500	0
195	20231219	152100	163905000	426500	426500	426500	426500	0
196	20231219	152000	163905000	426500	426500	426500	426500	0
197	20231219	151900	163905000	426500	426500	426500	426500	1
198	20231219	151800	163478500	426500	426500	426500	426500	1
199	20231219	151700	163052000	426500	426500	426500	426500	2
200	20231219	151600	162199000	426500	426500	426500	426500	4
201	20231219	151500	160493000	426500	426500	426500	426500	0
202	20231219	151400	160493000	426500	426500	426500	426500	0
203	20231219	151300	160493000	426500	426500	426500	426500	0
204	20231219	151200	160493000	426500	426500	426500	426500	0
205	20231219	151100	160493000	426500	426500	426500	426500	0
206	20231219	151000	160493000	426500	426500	426500	426500	0
207	20231219	150900	160493000	426500	426500	426500	426500	0
208	20231219	150800	160493000	426500	426500	426500	426500	0
209	20231219	150700	160493000	426500	426500	426500	426500	0
210	20231219	150600	160493000	426500	426500	426500	426500	0
211	20231219	150500	160493000	426500	426500	426500	426500	0
212	20231219	150400	160493000	426500	426500	426500	426500	0
213	20231219	150300	160493000	426500	426500	426500	426500	1
214	20231219	150200	160066500	426500	426500	426500	426500	0
215	20231219	150100	160066500	426500	426500	426500	426500	0
216	20231219	150000	160066500	426500	429000	429000	426500	2
217	20231219	145900	159211000	429000	429000	429000	429000	0
218	20231219	145800	159211000	429000	429000	429000	429000	0
219	20231219	145700	159211000	429000	429000	429000	429000	0
220	20231219	145600	159211000	429000	429000	429000	429000	0
221	20231219	145500	159211000	429000	429000	429000	429000	0
222	20231219	145400	159211000	429000	429000	429000	429000	0
223	20231219	145300	159211000	429000	429000	429000	429000	0
224	20231219	145200	159211000	429000	429000	429000	429000	0
225	20231219	145100	159211000	429000	429000	429000	429000	0
226	20231219	145000	159211000	429000	429000	429000	429000	0
227	20231219	144900	159211000	429000	429000	429000	429000	0
228	20231219	144800	159211000	429000	429000	429000	429000	0
229	20231219	144700	159211000	429000	429000	429000	429000	0
230	20231219	144600	159211000	429000	429000	429000	429000	0
231	20231219	144500	159211000	429000	429000	429000	429000	0
232	20231219	144400	159211000	429000	429000	429000	429000	0
233	20231219	144300	159211000	429000	429000	429000	429000	0
234	20231219	144200	159211000	429000	429000	429000	429000	0
235	20231219	144100	159211000	429000	429000	429000	429000	0
236	20231219	144000	159211000	429000	429000	429000	429000	0
237	20231219	143900	159211000	429000	429000	429000	429000	0
238	20231219	143800	159211000	429000	429000	429000	429000	0
239	20231219	143700	159211000	429000	429000	429000	429000	0
240	20231219	143600	159211000	429000	429000	429000	429000	0
241	20231219	143500	159211000	429000	429000	429000	429000	0
242	20231219	143400	159211000	429000	429000	429000	429000	0
243	20231219	143300	159211000	429000	429000	429000	429000	0
244	20231219	143200	159211000	429000	429000	429000	429000	0
245	20231219	143100	159211000	429000	429000	429000	429000	0
246	20231219	143000	159211000	429000	429000	429000	429000	0
247	20231219	142900	159211000	429000	429000	429000	429000	0
248	20231219	142800	159211000	429000	429000	429000	429000	0
249	20231219	142700	159211000	429000	429000	429000	429000	0
250	20231219	142600	159211000	429000	429000	429000	429000	0
251	20231219	142500	159211000	429000	429000	429000	429000	0
252	20231219	142400	159211000	429000	429000	429000	429000	0
253	20231219	142300	159211000	429000	429000	429000	429000	0
254	20231219	142200	159211000	429000	429000	429000	429000	0
255	20231219	142100	159211000	429000	429000	429000	429000	0
256	20231219	142000	159211000	429000	429000	429000	429000	0
257	20231219	141900	159211000	429000	429000	429000	429000	0
258	20231219	141800	159211000	429000	429000	429000	429000	0
259	20231219	141700	159211000	429000	429000	429000	429000	0
260	20231219	141600	159211000	429000	429000	429000	429000	0
261	20231219	141500	159211000	429000	429000	429000	429000	0
262	20231219	141400	159211000	429000	429000	429000	429000	0
263	20231219	141300	159211000	429000	429000	429000	429000	0
264	20231219	141200	159211000	429000	430000	430000	429000	10
265	20231219	141100	154919500	430500	430500	430500	430500	0
266	20231219	141000	154919500	430500	434000	434000	430500	4
267	20231219	140900	153193500	434000	434000	434000	434000	0
268	20231219	140800	153193500	434000	434000	434000	434000	0
269	20231219	140700	153193500	434000	434000	434000	434000	0
270	20231219	140600	153193500	434000	434000	434000	434000	0
271	20231219	140500	153193500	434000	434000	434000	434000	1
272	20231219	140400	152759500	430000	430000	430000	430000	0
273	20231219	140300	152759500	430000	430000	430000	430000	0
274	20231219	140200	152759500	430000	430000	430000	430000	0
275	20231219	140100	152759500	430000	430000	430000	430000	0
276	20231219	140000	152759500	430000	430000	430000	430000	0
277	20231219	135900	152759500	430000	430000	430000	430000	0
278	20231219	135800	152759500	430000	430000	430000	430000	0
279	20231219	135700	152759500	430000	430000	430000	430000	0
280	20231219	135600	152759500	430000	430000	430000	430000	0
281	20231219	135500	152759500	430000	430000	430000	430000	0
282	20231219	135400	152759500	430000	430000	430000	430000	0
283	20231219	135300	152759500	430000	430000	430000	430000	0
284	20231219	135200	152759500	430000	430000	430000	430000	0
285	20231219	135100	152759500	430000	430000	430000	430000	0
286	20231219	135000	152759500	430000	430000	430000	430000	0
287	20231219	134900	152759500	430000	430000	430000	430000	0
288	20231219	134800	152759500	430000	430000	430000	430000	0
289	20231219	134700	152759500	430000	430000	430000	430000	0
290	20231219	134600	152759500	430000	430000	430000	430000	0
291	20231219	134500	152759500	430000	430000	430000	430000	0
292	20231219	134400	152759500	430000	430000	430000	430000	0
293	20231219	134300	152759500	430000	430000	430000	430000	0
294	20231219	134200	152759500	430000	430000	430000	430000	0
295	20231219	134100	152759500	430000	430000	430000	430000	0
296	20231219	134000	152759500	430000	430000	430000	430000	0
297	20231219	133900	152759500	430000	430000	430000	430000	0
298	20231219	133800	152759500	430000	430000	430000	430000	0
299	20231219	133700	152759500	430000	430000	430000	430000	0
300	20231219	133600	152759500	430000	430000	430000	430000	0
301	20231219	133500	152759500	430000	430000	430000	430000	0
302	20231219	133400	152759500	430000	430000	430000	430000	0
303	20231219	133300	152759500	430000	430000	430000	430000	0
304	20231219	133200	152759500	430000	430000	430000	430000	0
305	20231219	133100	152759500	430000	430000	430000	430000	0
306	20231219	133000	152759500	430000	430000	430000	430000	0
307	20231219	132900	152759500	430000	430000	430000	430000	0
308	20231219	132800	152759500	430000	430000	430000	430000	0
309	20231219	132700	152759500	430000	430000	430000	430000	0
310	20231219	132600	152759500	430000	430000	430000	430000	0
311	20231219	132500	152759500	430000	430000	430000	430000	0
312	20231219	132400	152759500	430000	430000	430000	430000	0
313	20231219	132300	152759500	430000	430000	430000	430000	0
314	20231219	132200	152759500	430000	430000	430000	430000	0
315	20231219	132100	152759500	430000	430000	430000	430000	0
316	20231219	132000	152759500	430000	430000	430000	430000	0
317	20231219	131900	152759500	430000	430000	430000	430000	1
318	20231219	131800	152329500	434500	434500	434500	434500	0
319	20231219	131700	152329500	434500	434500	434500	434500	0
320	20231219	131600	152329500	434500	434500	434500	434500	0
321	20231219	131500	152329500	434500	434500	434500	434500	0
322	20231219	131400	152329500	434500	434500	434500	434500	0
323	20231219	131300	152329500	434500	434500	434500	434500	1
324	20231219	131200	151895000	435000	435000	435000	435000	0
325	20231219	131100	151895000	435000	435000	435000	435000	0
326	20231219	131000	151895000	435000	435000	435000	435000	0
327	20231219	130900	151895000	435000	435000	435000	435000	0
328	20231219	130800	151895000	435000	435000	435000	435000	0
329	20231219	130700	151895000	435000	429500	435000	429500	200
330	20231219	130600	65155500	426500	426500	426500	426500	0
331	20231219	130500	65155500	426500	426500	426500	426500	0
332	20231219	130400	65155500	426500	426500	426500	426500	0
333	20231219	130300	65155500	426500	426500	426500	426500	0
334	20231219	130200	65155500	426500	426500	426500	426500	0
335	20231219	130100	65155500	426500	426500	426500	426500	0
336	20231219	130000	65155500	426500	426500	426500	426500	0
337	20231219	125900	65155500	426500	426500	426500	426500	1
338	20231219	125800	64729000	425500	425500	425500	425500	0
339	20231219	125700	64729000	425500	425500	425500	425500	0
340	20231219	125600	64729000	425500	425500	425500	425500	0
341	20231219	125500	64729000	425500	425500	425500	425500	0
342	20231219	125400	64729000	425500	425500	425500	425500	0
343	20231219	125300	64729000	425500	425500	425500	425500	0
344	20231219	125200	64729000	425500	425500	425500	425500	0
345	20231219	125100	64729000	425500	425500	425500	425500	0
346	20231219	125000	64729000	425500	425500	425500	425500	0
347	20231219	124900	64729000	425500	425500	425500	425500	0
348	20231219	124800	64729000	425500	425500	425500	425500	0
349	20231219	124700	64729000	425500	425500	425500	425500	0
350	20231219	124600	64729000	425500	425500	425500	425500	0
351	20231219	124500	64729000	425500	425500	425500	425500	0
352	20231219	124400	64729000	425500	425500	425500	425500	0
353	20231219	124300	64729000	425500	425500	425500	425500	0
354	20231219	124200	64729000	425500	425500	425500	425500	0
355	20231219	124100	64729000	425500	425500	425500	425500	0
356	20231219	124000	64729000	425500	425500	425500	425500	0
357	20231219	123900	64729000	425500	425500	425500	425500	0
358	20231219	123800	64729000	425500	425500	425500	425500	0
359	20231219	123700	64729000	425500	425500	425500	425500	0
360	20231219	123600	64729000	425500	425500	425500	425500	0
361	20231219	123500	64729000	425500	425500	425500	425500	0
362	20231219	123400	64729000	425500	425500	425500	425500	0
363	20231219	123300	64729000	425500	425500	425500	425500	0
364	20231219	123200	64729000	425500	425500	425500	425500	0
365	20231219	123100	64729000	425500	425500	425500	425500	0
366	20231219	123000	64729000	425500	425500	425500	425500	0
367	20231219	122900	64729000	425500	425500	425500	425500	0
368	20231219	122800	64729000	425500	425500	425500	425500	0
369	20231219	122700	64729000	425500	425500	425500	425500	0
370	20231219	122600	64729000	425500	425500	425500	425500	0
371	20231219	122500	64729000	425500	425500	425500	425500	0
372	20231219	122400	64729000	425500	425500	425500	425500	0
373	20231219	122300	64729000	425500	425500	425500	425500	0
374	20231219	122200	64729000	425500	425500	425500	425500	0
375	20231219	122100	64729000	425500	425500	425500	425500	0
376	20231219	122000	64729000	425500	425500	425500	425500	0
377	20231219	121900	64729000	425500	425500	425500	425500	0
378	20231219	121800	64729000	425500	425500	425500	425500	0
379	20231219	121700	64729000	425500	425500	425500	425500	0
380	20231219	121600	64729000	425500	425500	425500	425500	1
381	20231219	121500	64303500	430000	430000	430000	430000	0
382	20231219	121400	64303500	430000	430000	430000	430000	0
383	20231219	121300	64303500	430000	430000	430000	430000	0
384	20231219	121200	64303500	430000	430000	430000	430000	0
385	20231219	121100	64303500	430000	430000	430000	430000	0
386	20231219	121000	64303500	430000	430000	430000	430000	1
387	20231219	120900	63873500	430000	430000	430000	430000	0
388	20231219	120800	63873500	430000	430000	430000	430000	0
389	20231219	120700	63873500	430000	430000	430000	430000	2
390	20231219	120600	63013500	430000	424000	430000	424000	133
391	20231219	120500	5925500	416000	416000	416000	416000	0
392	20231219	120400	5925500	416000	416000	416000	416000	0
393	20231219	120300	5925500	416000	416000	416000	416000	0
394	20231219	120200	5925500	416000	416000	416000	416000	0
395	20231219	120100	5925500	416000	416000	416000	416000	0
396	20231219	120000	5925500	416000	416000	416000	416000	0
397	20231219	115900	5925500	416000	416000	416000	416000	0
398	20231219	115800	5925500	416000	416000	416000	416000	0
399	20231219	115700	5925500	416000	416000	416000	416000	0
400	20231219	115600	5925500	416000	416000	416000	416000	0
401	20231219	115500	5925500	416000	416000	416000	416000	1
402	20231219	115400	5509500	424000	424000	424000	424000	0
403	20231219	115300	5509500	424000	424000	424000	424000	0
404	20231219	115200	5509500	424000	424000	424000	424000	0
405	20231219	115100	5509500	424000	424000	424000	424000	0
406	20231219	115000	5509500	424000	424000	424000	424000	0
407	20231219	114900	5509500	424000	424000	424000	424000	0
408	20231219	114800	5509500	424000	424000	424000	424000	0
409	20231219	114700	5509500	424000	424000	424000	424000	0
410	20231219	114600	5509500	424000	424000	424000	424000	0
411	20231219	114500	5509500	424000	424000	424000	424000	0
412	20231219	114400	5509500	424000	424000	424000	424000	0
413	20231219	114300	5509500	424000	424000	424000	424000	0
414	20231219	114200	5509500	424000	424000	424000	424000	0
415	20231219	114100	5509500	424000	424000	424000	424000	0
416	20231219	114000	5509500	424000	424000	424000	424000	0
417	20231219	113900	5509500	424000	424000	424000	424000	0
418	20231219	113800	5509500	424000	424000	424000	424000	0
419	20231219	113700	5509500	424000	424000	424000	424000	0
420	20231219	113600	5509500	424000	424000	424000	424000	0
421	20231219	113500	5509500	424000	424000	424000	424000	0
422	20231219	113400	5509500	424000	424000	424000	424000	0
423	20231219	113300	5509500	424000	424000	424000	424000	0
424	20231219	113200	5509500	424000	424000	424000	424000	0
425	20231219	113100	5509500	424000	424000	424000	424000	0
426	20231219	113000	5509500	424000	424000	424000	424000	0
427	20231219	112900	5509500	424000	424000	424000	424000	0
428	20231219	112800	5509500	424000	424000	424000	424000	0
429	20231219	112700	5509500	424000	424000	424000	424000	0
430	20231219	112600	5509500	424000	424000	424000	424000	0
431	20231219	112500	5509500	424000	424000	424000	424000	0
432	20231219	112400	5509500	424000	424000	424000	424000	0
433	20231219	112300	5509500	424000	424000	424000	424000	0
434	20231219	112200	5509500	424000	424000	424000	424000	0
435	20231219	112100	5509500	424000	424000	424000	424000	0
436	20231219	112000	5509500	424000	424000	424000	424000	0
437	20231219	111900	5509500	424000	424000	424000	424000	0
438	20231219	111800	5509500	424000	424000	424000	424000	0
439	20231219	111700	5509500	424000	424000	424000	424000	0
440	20231219	111600	5509500	424000	424000	424000	424000	1
441	20231219	111500	5085500	415500	415500	415500	415500	0
442	20231219	111400	5085500	415500	415500	415500	415500	0
443	20231219	111300	5085500	415500	415500	415500	415500	0
444	20231219	111200	5085500	415500	415500	415500	415500	0
445	20231219	111100	5085500	415500	415500	415500	415500	0
446	20231219	111000	5085500	415500	415500	415500	415500	0
447	20231219	110900	5085500	415500	415500	415500	415500	0
448	20231219	110800	5085500	415500	415500	415500	415500	0
449	20231219	110700	5085500	415500	415500	415500	415500	0
450	20231219	110600	5085500	415500	415500	415500	415500	0
451	20231219	110500	5085500	415500	415500	415500	415500	0
452	20231219	110400	5085500	415500	415500	415500	415500	0
453	20231219	110300	5085500	415500	415500	415500	415500	0
454	20231219	110200	5085500	415500	415500	415500	415500	0
455	20231219	110100	5085500	415500	415500	415500	415500	0
456	20231219	110000	5085500	415500	415500	415500	415500	0
457	20231219	105900	5085500	415500	415500	415500	415500	0
458	20231219	105800	5085500	415500	415500	415500	415500	0
459	20231219	105700	5085500	415500	415500	415500	415500	0
460	20231219	105600	5085500	415500	415500	415500	415500	0
461	20231219	105500	5085500	415500	415500	415500	415500	1
462	20231219	105400	4670000	424500	424500	424500	424500	0
463	20231219	105300	4670000	424500	424500	424500	424500	0
464	20231219	105200	4670000	424500	424500	424500	424500	0
465	20231219	105100	4670000	424500	424500	424500	424500	0
466	20231219	105000	4670000	424500	424500	424500	424500	6
467	20231219	104900	2123000	424500	424500	424500	424500	0
468	20231219	104800	2123000	424500	424500	424500	424500	0
469	20231219	104700	2123000	424500	424500	424500	424500	1
470	20231219	104600	1698500	424500	424500	424500	424500	0
471	20231219	104500	1698500	424500	424500	424500	424500	0
472	20231219	104400	1698500	424500	424500	424500	424500	0
473	20231219	104300	1698500	424500	424500	424500	424500	0
474	20231219	104200	1698500	424500	424500	424500	424500	0
475	20231219	104100	1698500	424500	424500	424500	424500	0
476	20231219	104000	1698500	424500	424500	424500	424500	0
477	20231219	103900	1698500	424500	424500	424500	424500	0
478	20231219	103800	1698500	424500	424500	424500	424500	0
479	20231219	103700	1698500	424500	424500	424500	424500	0
480	20231219	103600	1698500	424500	424500	424500	424500	0
481	20231219	103500	1698500	424500	424500	424500	424500	0
482	20231219	103400	1698500	424500	424500	424500	424500	0
483	20231219	103300	1698500	424500	424500	424500	424500	0
484	20231219	103200	1698500	424500	424500	424500	424500	0
485	20231219	103100	1698500	424500	424500	424500	424500	0
486	20231219	103000	1698500	424500	424500	424500	424500	0
487	20231219	102900	1698500	424500	424500	424500	424500	0
488	20231219	102800	1698500	424500	424500	424500	424500	0
489	20231219	102700	1698500	424500	424500	424500	424500	0
490	20231219	102600	1698500	424500	424500	424500	424500	0
491	20231219	102500	1698500	424500	424500	424500	424500	0
492	20231219	102400	1698500	424500	424500	424500	424500	0
493	20231219	102300	1698500	424500	424500	424500	424500	0
494	20231219	102200	1698500	424500	424500	424500	424500	0
495	20231219	102100	1698500	424500	424500	424500	424500	0
496	20231219	102000	1698500	424500	424500	424500	424500	0
497	20231219	101900	1698500	424500	424500	424500	424500	0
498	20231219	101800	1698500	424500	424500	424500	424500	0
499	20231219	101700	1698500	424500	424500	424500	424500	0
500	20231219	101600	1698500	424500	424500	424500	424500	1
501	20231219	101500	1274000	424500	424500	424500	424500	0
502	20231219	101400	1274000	424500	424500	424500	424500	0
503	20231219	101300	1274000	424500	424500	424500	424500	0
504	20231219	101200	1274000	424500	424500	424500	424500	0
505	20231219	101100	1274000	424500	424500	424500	424500	0
506	20231219	101000	1274000	424500	424500	424500	424500	0
507	20231219	100900	1274000	424500	424500	424500	424500	0
508	20231219	100800	1274000	424500	424500	424500	424500	0
509	20231219	100700	1274000	424500	424500	424500	424500	0
510	20231219	100600	1274000	424500	424500	424500	424500	0
511	20231219	100500	1274000	424500	424500	424500	424500	0
512	20231219	100400	1274000	424500	424500	424500	424500	0
513	20231219	100300	1274000	424500	424500	424500	424500	0
514	20231219	100200	1274000	424500	424500	424500	424500	0
515	20231219	100100	1274000	424500	424500	424500	424500	0
516	20231219	100000	1274000	424500	424500	424500	424500	1
517	20231219	095900	849500	424500	424500	424500	424500	0
518	20231219	095800	849500	424500	424500	424500	424500	0
519	20231219	095700	849500	424500	424500	424500	424500	0
520	20231219	095600	849500	424500	424500	424500	424500	0
521	20231219	095500	849500	424500	424500	424500	424500	0
522	20231219	095400	849500	424500	424500	424500	424500	0
523	20231219	095300	849500	424500	424500	424500	424500	0
524	20231219	095200	849500	424500	424500	424500	424500	0
525	20231219	095100	849500	424500	424500	424500	424500	0
526	20231219	095000	849500	424500	424500	424500	424500	0
527	20231219	094900	849500	424500	424500	424500	424500	0
528	20231219	094800	849500	424500	424500	424500	424500	0
529	20231219	094700	849500	424500	424500	424500	424500	0
530	20231219	094600	849500	424500	424500	424500	424500	0
531	20231219	094500	849500	424500	424500	424500	424500	0
532	20231219	094400	849500	424500	424500	424500	424500	0
533	20231219	094300	849500	424500	424500	424500	424500	0
534	20231219	094200	849500	424500	424500	424500	424500	0
535	20231219	094100	849500	424500	424500	424500	424500	0
536	20231219	094000	849500	424500	424500	424500	424500	0
537	20231219	093900	849500	424500	424500	424500	424500	0
538	20231219	093800	849500	424500	424500	424500	424500	0
539	20231219	093700	849500	424500	424500	424500	424500	0
540	20231219	093600	849500	424500	424500	424500	424500	0
541	20231219	093500	849500	424500	424500	424500	424500	0
542	20231219	093400	849500	424500	424500	424500	424500	0
543	20231219	093300	849500	424500	424500	424500	424500	1
544	20231219	093200	425000	425000	425000	425000	425000	0
545	20231219	093100	425000	425000	425000	425000	425000	0
546	20231219	093000	425000	425000	425000	425000	425000	0
547	20231219	092900	425000	425000	425000	425000	425000	0
548	20231219	092800	425000	425000	425000	425000	425000	0
549	20231219	092700	425000	425000	425000	425000	425000	0
550	20231219	092600	425000	425000	425000	425000	425000	0
551	20231219	092500	425000	425000	425000	425000	425000	0
552	20231219	092400	425000	425000	425000	425000	425000	0
553	20231219	092300	425000	425000	425000	425000	425000	0
554	20231219	092200	425000	425000	425000	425000	425000	0
555	20231219	092100	425000	425000	425000	425000	425000	0
556	20231219	092000	425000	425000	425000	425000	425000	0
557	20231219	091900	425000	425000	425000	425000	425000	0
558	20231219	091800	425000	425000	425000	425000	425000	0
559	20231219	091700	425000	425000	425000	425000	425000	0
560	20231219	091600	425000	425000	425000	425000	425000	0
561	20231219	091500	425000	425000	425000	425000	425000	0
562	20231219	091400	425000	425000	425000	425000	425000	0
563	20231219	091300	425000	425000	425000	425000	425000	0
564	20231219	091200	425000	425000	425000	425000	425000	0
565	20231219	091100	425000	425000	425000	425000	425000	0
566	20231219	091000	425000	425000	425000	425000	425000	1
567	20231219	090900	0	423000	423000	423000	423000	0
568	20231219	090800	0	423000	423000	423000	423000	0
569	20231219	090700	0	423000	423000	423000	423000	0
570	20231219	090600	0	423000	423000	423000	423000	0
571	20231219	090500	0	423000	423000	423000	423000	0
572	20231219	090400	0	423000	423000	423000	423000	0
573	20231219	090300	0	423000	423000	423000	423000	0
574	20231219	090200	0	423000	423000	423000	423000	0
575	20231219	090100	0	423000	423000	423000	423000	0
576	20231219	090000	0	423000	423000	423000	423000	0