KissMeData/001460/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	183400	20822000	423000	423000	423000	423000	9
3	20231221	183300	20822000	423000	423000	423000	423000	0
4	20231221	183200	20822000	423000	423000	423000	423000	0
5	20231221	183100	20822000	423000	423000	423000	423000	0
6	20231221	183000	20822000	423000	423000	423000	423000	0
7	20231221	182900	20822000	423000	423000	423000	423000	0
8	20231221	182800	20822000	423000	423000	423000	423000	0
9	20231221	182700	20822000	423000	423000	423000	423000	0
10	20231221	182600	20822000	423000	423000	423000	423000	0
11	20231221	182500	20822000	423000	423000	423000	423000	0
12	20231221	182400	20822000	423000	423000	423000	423000	0
13	20231221	182300	20822000	423000	423000	423000	423000	0
14	20231221	182200	20822000	423000	423000	423000	423000	0
15	20231221	182100	20822000	423000	423000	423000	423000	0
16	20231221	182000	20822000	423000	423000	423000	423000	0
17	20231221	181900	20822000	423000	423000	423000	423000	0
18	20231221	181800	20822000	423000	423000	423000	423000	0
19	20231221	181700	20822000	423000	423000	423000	423000	0
20	20231221	181600	20822000	423000	423000	423000	423000	0
21	20231221	181500	20822000	423000	423000	423000	423000	0
22	20231221	181400	20822000	423000	423000	423000	423000	0
23	20231221	181300	20822000	423000	423000	423000	423000	0
24	20231221	181200	20822000	423000	423000	423000	423000	0
25	20231221	181100	20822000	423000	423000	423000	423000	0
26	20231221	181000	20822000	423000	423000	423000	423000	0
27	20231221	180900	20822000	423000	423000	423000	423000	0
28	20231221	180800	20822000	423000	423000	423000	423000	0
29	20231221	180700	20822000	423000	423000	423000	423000	0
30	20231221	180600	20822000	423000	423000	423000	423000	0
31	20231221	180500	20822000	423000	423000	423000	423000	0
32	20231221	180400	20822000	423000	423000	423000	423000	9
33	20231221	180300	20822000	423000	423000	423000	423000	0
34	20231221	180200	20822000	423000	423000	423000	423000	0
35	20231221	180100	20822000	423000	423000	423000	423000	0
36	20231221	180000	20822000	423000	423000	423000	423000	0
37	20231221	175900	20822000	423000	423000	423000	423000	0
38	20231221	175800	20822000	423000	423000	423000	423000	0
39	20231221	175700	20822000	423000	423000	423000	423000	0
40	20231221	175600	20822000	423000	423000	423000	423000	0
41	20231221	175500	20822000	423000	423000	423000	423000	0
42	20231221	175400	20822000	423000	423000	423000	423000	0
43	20231221	175300	20822000	423000	423000	423000	423000	0
44	20231221	175200	20822000	423000	423000	423000	423000	0
45	20231221	175100	20822000	423000	423000	423000	423000	0
46	20231221	175000	20822000	423000	423000	423000	423000	0
47	20231221	174900	20822000	423000	423000	423000	423000	0
48	20231221	174800	20822000	423000	423000	423000	423000	0
49	20231221	174700	20822000	423000	423000	423000	423000	0
50	20231221	174600	20822000	423000	423000	423000	423000	0
51	20231221	174500	20822000	423000	423000	423000	423000	0
52	20231221	174400	20822000	423000	423000	423000	423000	0
53	20231221	174300	20822000	423000	423000	423000	423000	0
54	20231221	174200	20822000	423000	423000	423000	423000	0
55	20231221	174100	20822000	423000	423000	423000	423000	0
56	20231221	174000	20822000	423000	423000	423000	423000	0
57	20231221	173900	20822000	423000	423000	423000	423000	0
58	20231221	173800	20822000	423000	423000	423000	423000	0
59	20231221	173700	20822000	423000	423000	423000	423000	0
60	20231221	173600	20822000	423000	423000	423000	423000	0
61	20231221	173500	20822000	423000	423000	423000	423000	0
62	20231221	173400	20822000	423000	423000	423000	423000	9
63	20231221	173300	20822000	423000	423000	423000	423000	0
64	20231221	173200	20822000	423000	423000	423000	423000	0
65	20231221	173100	20822000	423000	423000	423000	423000	0
66	20231221	173000	20822000	423000	423000	423000	423000	0
67	20231221	172900	20822000	423000	423000	423000	423000	0
68	20231221	172800	20822000	423000	423000	423000	423000	0
69	20231221	172700	20822000	423000	423000	423000	423000	0
70	20231221	172600	20822000	423000	423000	423000	423000	0
71	20231221	172500	20822000	423000	423000	423000	423000	0
72	20231221	172400	20822000	423000	423000	423000	423000	0
73	20231221	172300	20822000	423000	423000	423000	423000	0
74	20231221	172200	20822000	423000	423000	423000	423000	0
75	20231221	172100	20822000	423000	423000	423000	423000	0
76	20231221	172000	20822000	423000	423000	423000	423000	0
77	20231221	171900	20822000	423000	423000	423000	423000	0
78	20231221	171800	20822000	423000	423000	423000	423000	0
79	20231221	171700	20822000	423000	423000	423000	423000	0
80	20231221	171600	20822000	423000	423000	423000	423000	0
81	20231221	171500	20822000	423000	423000	423000	423000	0
82	20231221	171400	20822000	423000	423000	423000	423000	0
83	20231221	171300	20822000	423000	423000	423000	423000	0
84	20231221	171200	20822000	423000	423000	423000	423000	0
85	20231221	171100	20822000	423000	423000	423000	423000	0
86	20231221	171000	20822000	423000	423000	423000	423000	0
87	20231221	170900	20822000	423000	423000	423000	423000	0
88	20231221	170800	20822000	423000	423000	423000	423000	0
89	20231221	170700	20822000	423000	423000	423000	423000	0
90	20231221	170600	20822000	423000	423000	423000	423000	0
91	20231221	170500	20822000	423000	423000	423000	423000	0
92	20231221	170400	20822000	423000	423000	423000	423000	9
93	20231221	170300	20822000	423000	423000	423000	423000	0
94	20231221	170200	20822000	423000	423000	423000	423000	0
95	20231221	170100	20822000	423000	423000	423000	423000	0
96	20231221	170000	20822000	423000	423000	423000	423000	0
97	20231221	165900	20822000	423000	423000	423000	423000	0
98	20231221	165800	20822000	423000	423000	423000	423000	0
99	20231221	165700	20822000	423000	423000	423000	423000	0
100	20231221	165600	20822000	423000	423000	423000	423000	0
101	20231221	165500	20822000	423000	423000	423000	423000	0
102	20231221	165400	20822000	423000	423000	423000	423000	0
103	20231221	165300	20822000	423000	423000	423000	423000	0
104	20231221	165200	20822000	423000	423000	423000	423000	0
105	20231221	165100	20822000	423000	423000	423000	423000	0
106	20231221	165000	20822000	423000	423000	423000	423000	0
107	20231221	164900	20822000	423000	423000	423000	423000	0
108	20231221	164800	20822000	423000	423000	423000	423000	0
109	20231221	164700	20822000	423000	423000	423000	423000	0
110	20231221	164600	20822000	423000	423000	423000	423000	0
111	20231221	164500	20822000	423000	423000	423000	423000	0
112	20231221	164400	20822000	423000	423000	423000	423000	0
113	20231221	164300	20822000	423000	423000	423000	423000	0
114	20231221	164200	20822000	423000	423000	423000	423000	0
115	20231221	164100	20822000	423000	423000	423000	423000	0
116	20231221	164000	20822000	423000	423000	423000	423000	0
117	20231221	163900	20822000	423000	423000	423000	423000	0
118	20231221	163800	20822000	423000	423000	423000	423000	0
119	20231221	163700	20822000	423000	423000	423000	423000	0
120	20231221	163600	20822000	423000	423000	423000	423000	0
121	20231221	163500	20822000	423000	423000	423000	423000	0
122	20231221	163400	20822000	423000	423000	423000	423000	9
123	20231221	163300	20822000	423000	423000	423000	423000	0
124	20231221	163200	20822000	423000	423000	423000	423000	0
125	20231221	163100	20822000	423000	423000	423000	423000	0
126	20231221	163000	20822000	423000	423000	423000	423000	0
127	20231221	162900	20822000	423000	423000	423000	423000	0
128	20231221	162800	20822000	423000	423000	423000	423000	0
129	20231221	162700	20822000	423000	423000	423000	423000	0
130	20231221	162600	20822000	423000	423000	423000	423000	0
131	20231221	162500	20822000	423000	423000	423000	423000	0
132	20231221	162400	20822000	423000	423000	423000	423000	0
133	20231221	162300	20822000	423000	423000	423000	423000	0
134	20231221	162200	20822000	423000	423000	423000	423000	0
135	20231221	162100	20822000	423000	423000	423000	423000	0
136	20231221	162000	20822000	423000	423000	423000	423000	0
137	20231221	161900	20822000	423000	423000	423000	423000	0
138	20231221	161800	20822000	423000	423000	423000	423000	0
139	20231221	161700	20822000	423000	423000	423000	423000	0
140	20231221	161600	20822000	423000	423000	423000	423000	0
141	20231221	161500	20822000	423000	423000	423000	423000	0
142	20231221	161400	20822000	423000	423000	423000	423000	0
143	20231221	161300	20822000	423000	423000	423000	423000	0
144	20231221	161200	20822000	423000	423000	423000	423000	0
145	20231221	161100	20822000	423000	423000	423000	423000	0
146	20231221	161000	20822000	423000	423000	423000	423000	0
147	20231221	160900	20822000	423000	423000	423000	423000	0
148	20231221	160800	20822000	423000	423000	423000	423000	0
149	20231221	160700	20822000	423000	423000	423000	423000	0
150	20231221	160600	20822000	423000	423000	423000	423000	0
151	20231221	160500	20822000	423000	423000	423000	423000	0
152	20231221	160400	20822000	423000	423000	423000	423000	9
153	20231221	160300	20822000	423000	423000	423000	423000	0
154	20231221	160200	20822000	423000	423000	423000	423000	0
155	20231221	160100	20822000	423000	423000	423000	423000	0
156	20231221	160000	20822000	423000	423000	423000	423000	0
157	20231221	155900	20822000	423000	423000	423000	423000	0
158	20231221	155800	20822000	423000	423000	423000	423000	0
159	20231221	155700	20822000	423000	423000	423000	423000	0
160	20231221	155600	20822000	423000	423000	423000	423000	0
161	20231221	155500	20822000	423000	423000	423000	423000	0
162	20231221	155400	20822000	423000	423000	423000	423000	0
163	20231221	155300	20822000	423000	423000	423000	423000	0
164	20231221	155200	20822000	423000	423000	423000	423000	0
165	20231221	155100	20822000	423000	423000	423000	423000	0
166	20231221	155000	20822000	423000	423000	423000	423000	0
167	20231221	154900	20822000	423000	423000	423000	423000	0
168	20231221	154800	20822000	423000	423000	423000	423000	0
169	20231221	154700	20822000	423000	423000	423000	423000	0
170	20231221	154600	20822000	423000	423000	423000	423000	0
171	20231221	154500	20822000	423000	423000	423000	423000	0
172	20231221	154400	20822000	423000	423000	423000	423000	0
173	20231221	154300	20822000	423000	423000	423000	423000	0
174	20231221	154200	20822000	423000	423000	423000	423000	0
175	20231221	154100	20822000	423000	423000	423000	423000	0
176	20231221	154000	20822000	423000	423000	423000	423000	0
177	20231221	153900	20822000	423000	423000	423000	423000	0
178	20231221	153800	20822000	423000	423000	423000	423000	0
179	20231221	153700	20822000	423000	423000	423000	423000	0
180	20231221	153600	20822000	423000	423000	423000	423000	0
181	20231221	153500	20822000	423000	423000	423000	423000	0
182	20231221	153400	20822000	423000	423000	423000	423000	9
183	20231221	153300	20822000	423000	423000	423000	423000	0
184	20231221	153200	20822000	423000	423000	423000	423000	0
185	20231221	153100	20822000	423000	423000	423000	423000	0
186	20231221	153000	20822000	423000	423000	423000	423000	9
187	20231221	152900	17015000	426500	426500	426500	426500	0
188	20231221	152800	17015000	426500	426500	426500	426500	0
189	20231221	152700	17015000	426500	426500	426500	426500	0
190	20231221	152600	17015000	426500	426500	426500	426500	0
191	20231221	152500	17015000	426500	426500	426500	426500	0
192	20231221	152400	17015000	426500	426500	426500	426500	0
193	20231221	152300	17015000	426500	426500	426500	426500	0
194	20231221	152200	17015000	426500	426500	426500	426500	0
195	20231221	152100	17015000	426500	426500	426500	426500	0
196	20231221	152000	17015000	426500	426500	426500	426500	0
197	20231221	151900	17015000	426500	426500	426500	426500	0
198	20231221	151800	17015000	426500	426500	426500	426500	0
199	20231221	151700	17015000	426500	426500	426500	426500	0
200	20231221	151600	17015000	426500	426500	426500	426500	1
201	20231221	151500	16588500	423500	423500	423500	423500	11
202	20231221	151400	11930000	423500	423500	423500	423500	0
203	20231221	151300	11930000	423500	423500	423500	423500	0
204	20231221	151200	11930000	423500	423500	423500	423500	0
205	20231221	151100	11930000	423500	423500	423500	423500	0
206	20231221	151000	11930000	423500	423500	423500	423500	0
207	20231221	150900	11930000	423500	423500	423500	423500	0
208	20231221	150800	11930000	423500	423500	423500	423500	1
209	20231221	150700	11506500	423500	423500	423500	423500	0
210	20231221	150600	11506500	423500	423500	423500	423500	0
211	20231221	150500	11506500	423500	423500	423500	423500	0
212	20231221	150400	11506500	423500	423500	423500	423500	0
213	20231221	150300	11506500	423500	423500	423500	423500	0
214	20231221	150200	11506500	423500	423500	423500	423500	0
215	20231221	150100	11506500	423500	423500	423500	423500	0
216	20231221	150000	11506500	423500	423500	423500	423500	1
217	20231221	145900	11083000	425000	425000	425000	425000	0
218	20231221	145800	11083000	425000	425000	425000	425000	0
219	20231221	145700	11083000	425000	425000	425000	425000	2
220	20231221	145600	10233000	425000	425000	425000	425000	0
221	20231221	145500	10233000	425000	425000	425000	425000	0
222	20231221	145400	10233000	425000	425000	425000	425000	0
223	20231221	145300	10233000	425000	425000	425000	425000	0
224	20231221	145200	10233000	425000	425000	425000	425000	0
225	20231221	145100	10233000	425000	425000	425000	425000	0
226	20231221	145000	10233000	425000	425000	425000	425000	0
227	20231221	144900	10233000	425000	425000	425000	425000	0
228	20231221	144800	10233000	425000	425000	425000	425000	0
229	20231221	144700	10233000	425000	425000	425000	425000	0
230	20231221	144600	10233000	425000	425000	425000	425000	0
231	20231221	144500	10233000	425000	425000	425000	425000	0
232	20231221	144400	10233000	425000	425000	425000	425000	0
233	20231221	144300	10233000	425000	425000	425000	425000	0
234	20231221	144200	10233000	425000	425000	425000	425000	0
235	20231221	144100	10233000	425000	425000	425000	425000	0
236	20231221	144000	10233000	425000	425000	425000	425000	0
237	20231221	143900	10233000	425000	425000	425000	425000	0
238	20231221	143800	10233000	425000	425000	425000	425000	0
239	20231221	143700	10233000	425000	425000	425000	425000	0
240	20231221	143600	10233000	425000	425000	425000	425000	0
241	20231221	143500	10233000	425000	425000	425000	425000	0
242	20231221	143400	10233000	425000	425000	425000	425000	0
243	20231221	143300	10233000	425000	425000	425000	425000	0
244	20231221	143200	10233000	425000	425000	425000	425000	0
245	20231221	143100	10233000	425000	425000	425000	425000	0
246	20231221	143000	10233000	425000	425000	425000	425000	0
247	20231221	142900	10233000	425000	425000	425000	425000	0
248	20231221	142800	10233000	425000	425000	425000	425000	0
249	20231221	142700	10233000	425000	425000	425000	425000	1
250	20231221	142600	9808000	427000	427000	427000	427000	0
251	20231221	142500	9808000	427000	427000	427000	427000	0
252	20231221	142400	9808000	427000	427000	427000	427000	0
253	20231221	142300	9808000	427000	427000	427000	427000	0
254	20231221	142200	9808000	427000	427000	427000	427000	0
255	20231221	142100	9808000	427000	427000	427000	427000	0
256	20231221	142000	9808000	427000	427000	427000	427000	0
257	20231221	141900	9808000	427000	427000	427000	427000	0
258	20231221	141800	9808000	427000	427000	427000	427000	0
259	20231221	141700	9808000	427000	427000	427000	427000	0
260	20231221	141600	9808000	427000	427000	427000	427000	0
261	20231221	141500	9808000	427000	427000	427000	427000	0
262	20231221	141400	9808000	427000	427000	427000	427000	0
263	20231221	141300	9808000	427000	427000	427000	427000	0
264	20231221	141200	9808000	427000	427000	427000	427000	1
265	20231221	141100	9381000	428000	428000	428000	428000	0
266	20231221	141000	9381000	428000	428000	428000	428000	0
267	20231221	140900	9381000	428000	428000	428000	428000	0
268	20231221	140800	9381000	428000	428000	428000	428000	0
269	20231221	140700	9381000	428000	428000	428000	428000	0
270	20231221	140600	9381000	428000	428000	428000	428000	0
271	20231221	140500	9381000	428000	428000	428000	428000	0
272	20231221	140400	9381000	428000	428000	428000	428000	0
273	20231221	140300	9381000	428000	428000	428000	428000	0
274	20231221	140200	9381000	428000	428000	428000	428000	0
275	20231221	140100	9381000	428000	428000	428000	428000	0
276	20231221	140000	9381000	428000	428000	428000	428000	0
277	20231221	135900	9381000	428000	428000	428000	428000	0
278	20231221	135800	9381000	428000	428000	428000	428000	0
279	20231221	135700	9381000	428000	428000	428000	428000	0
280	20231221	135600	9381000	428000	428000	428000	428000	0
281	20231221	135500	9381000	428000	428000	428000	428000	0
282	20231221	135400	9381000	428000	428000	428000	428000	0
283	20231221	135300	9381000	428000	428000	428000	428000	0
284	20231221	135200	9381000	428000	428000	428000	428000	0
285	20231221	135100	9381000	428000	428000	428000	428000	0
286	20231221	135000	9381000	428000	428000	428000	428000	0
287	20231221	134900	9381000	428000	428000	428000	428000	0
288	20231221	134800	9381000	428000	428000	428000	428000	0
289	20231221	134700	9381000	428000	428000	428000	428000	0
290	20231221	134600	9381000	428000	428000	428000	428000	0
291	20231221	134500	9381000	428000	428000	428000	428000	0
292	20231221	134400	9381000	428000	428000	428000	428000	0
293	20231221	134300	9381000	428000	428000	428000	428000	0
294	20231221	134200	9381000	428000	428000	428000	428000	0
295	20231221	134100	9381000	428000	428000	428000	428000	0
296	20231221	134000	9381000	428000	428000	428000	428000	0
297	20231221	133900	9381000	428000	428000	428000	428000	0
298	20231221	133800	9381000	428000	428000	428000	428000	0
299	20231221	133700	9381000	428000	428000	428000	428000	0
300	20231221	133600	9381000	428000	428000	428000	428000	0
301	20231221	133500	9381000	428000	428000	428000	428000	0
302	20231221	133400	9381000	428000	428000	428000	428000	0
303	20231221	133300	9381000	428000	428000	428000	428000	0
304	20231221	133200	9381000	428000	428000	428000	428000	0
305	20231221	133100	9381000	428000	428000	428000	428000	0
306	20231221	133000	9381000	428000	428000	428000	428000	0
307	20231221	132900	9381000	428000	428000	428000	428000	6
308	20231221	132800	6813000	423500	423500	423500	423500	0
309	20231221	132700	6813000	423500	423500	423500	423500	0
310	20231221	132600	6813000	423500	423500	423500	423500	0
311	20231221	132500	6813000	423500	423500	423500	423500	0
312	20231221	132400	6813000	423500	423500	423500	423500	0
313	20231221	132300	6813000	423500	423500	423500	423500	0
314	20231221	132200	6813000	423500	423500	423500	423500	0
315	20231221	132100	6813000	423500	423500	423500	423500	0
316	20231221	132000	6813000	423500	423500	423500	423500	0
317	20231221	131900	6813000	423500	423500	423500	423500	0
318	20231221	131800	6813000	423500	423500	423500	423500	0
319	20231221	131700	6813000	423500	423500	423500	423500	0
320	20231221	131600	6813000	423500	423500	423500	423500	0
321	20231221	131500	6813000	423500	423500	423500	423500	0
322	20231221	131400	6813000	423500	423500	423500	423500	0
323	20231221	131300	6813000	423500	423500	423500	423500	0
324	20231221	131200	6813000	423500	423500	423500	423500	0
325	20231221	131100	6813000	423500	423500	423500	423500	0
326	20231221	131000	6813000	423500	423500	423500	423500	0
327	20231221	130900	6813000	423500	423500	423500	423500	0
328	20231221	130800	6813000	423500	423500	423500	423500	0
329	20231221	130700	6813000	423500	423500	423500	423500	0
330	20231221	130600	6813000	423500	423500	423500	423500	0
331	20231221	130500	6813000	423500	423500	423500	423500	0
332	20231221	130400	6813000	423500	423500	423500	423500	0
333	20231221	130300	6813000	423500	423500	423500	423500	0
334	20231221	130200	6813000	423500	423500	423500	423500	0
335	20231221	130100	6813000	423500	423500	423500	423500	0
336	20231221	130000	6813000	423500	423500	423500	423500	0
337	20231221	125900	6813000	423500	423500	423500	423500	0
338	20231221	125800	6813000	423500	423500	423500	423500	0
339	20231221	125700	6813000	423500	423500	423500	423500	0
340	20231221	125600	6813000	423500	423500	423500	423500	0
341	20231221	125500	6813000	423500	423500	423500	423500	0
342	20231221	125400	6813000	423500	423500	423500	423500	0
343	20231221	125300	6813000	423500	423500	423500	423500	0
344	20231221	125200	6813000	423500	423500	423500	423500	0
345	20231221	125100	6813000	423500	423500	423500	423500	0
346	20231221	125000	6813000	423500	423500	423500	423500	0
347	20231221	124900	6813000	423500	423500	423500	423500	0
348	20231221	124800	6813000	423500	423500	423500	423500	0
349	20231221	124700	6813000	423500	423500	423500	423500	0
350	20231221	124600	6813000	423500	423500	423500	423500	0
351	20231221	124500	6813000	423500	423500	423500	423500	0
352	20231221	124400	6813000	423500	423500	423500	423500	0
353	20231221	124300	6813000	423500	423500	423500	423500	0
354	20231221	124200	6813000	423500	423500	423500	423500	0
355	20231221	124100	6813000	423500	423500	423500	423500	0
356	20231221	124000	6813000	423500	423500	423500	423500	0
357	20231221	123900	6813000	423500	423500	423500	423500	0
358	20231221	123800	6813000	423500	423500	423500	423500	0
359	20231221	123700	6813000	423500	423500	423500	423500	0
360	20231221	123600	6813000	423500	423500	423500	423500	0
361	20231221	123500	6813000	423500	423500	423500	423500	0
362	20231221	123400	6813000	423500	423500	423500	423500	0
363	20231221	123300	6813000	423500	423500	423500	423500	0
364	20231221	123200	6813000	423500	423500	423500	423500	0
365	20231221	123100	6813000	423500	423500	423500	423500	0
366	20231221	123000	6813000	423500	423500	423500	423500	0
367	20231221	122900	6813000	423500	423500	423500	423500	0
368	20231221	122800	6813000	423500	423500	423500	423500	0
369	20231221	122700	6813000	423500	423500	423500	423500	0
370	20231221	122600	6813000	423500	423500	423500	423500	0
371	20231221	122500	6813000	423500	423500	423500	423500	0
372	20231221	122400	6813000	423500	423500	423500	423500	0
373	20231221	122300	6813000	423500	423500	423500	423500	0
374	20231221	122200	6813000	423500	423500	423500	423500	0
375	20231221	122100	6813000	423500	423500	423500	423500	0
376	20231221	122000	6813000	423500	423500	423500	423500	0
377	20231221	121900	6813000	423500	423500	423500	423500	0
378	20231221	121800	6813000	423500	423500	423500	423500	0
379	20231221	121700	6813000	423500	423500	423500	423500	0
380	20231221	121600	6813000	423500	423500	423500	423500	0
381	20231221	121500	6813000	423500	423500	423500	423500	0
382	20231221	121400	6813000	423500	423500	423500	423500	0
383	20231221	121300	6813000	423500	423500	423500	423500	0
384	20231221	121200	6813000	423500	423500	423500	423500	0
385	20231221	121100	6813000	423500	423500	423500	423500	0
386	20231221	121000	6813000	423500	423500	423500	423500	0
387	20231221	120900	6813000	423500	423500	423500	423500	0
388	20231221	120800	6813000	423500	423500	423500	423500	0
389	20231221	120700	6813000	423500	423500	423500	423500	0
390	20231221	120600	6813000	423500	423500	423500	423500	0
391	20231221	120500	6813000	423500	423500	423500	423500	0
392	20231221	120400	6813000	423500	423500	423500	423500	0
393	20231221	120300	6813000	423500	423500	423500	423500	0
394	20231221	120200	6813000	423500	423500	423500	423500	0
395	20231221	120100	6813000	423500	423500	423500	423500	0
396	20231221	120000	6813000	423500	423500	423500	423500	0
397	20231221	115900	6813000	423500	423500	423500	423500	0
398	20231221	115800	6813000	423500	423500	423500	423500	0
399	20231221	115700	6813000	423500	423500	423500	423500	0
400	20231221	115600	6813000	423500	423500	423500	423500	0
401	20231221	115500	6813000	423500	423500	423500	423500	1
402	20231221	115400	6389500	423500	423500	423500	423500	0
403	20231221	115300	6389500	423500	423500	423500	423500	0
404	20231221	115200	6389500	423500	423500	423500	423500	0
405	20231221	115100	6389500	423500	423500	423500	423500	0
406	20231221	115000	6389500	423500	423500	423500	423500	0
407	20231221	114900	6389500	423500	423500	423500	423500	0
408	20231221	114800	6389500	423500	423500	423500	423500	0
409	20231221	114700	6389500	423500	423500	423500	423500	0
410	20231221	114600	6389500	423500	423500	423500	423500	0
411	20231221	114500	6389500	423500	423500	423500	423500	0
412	20231221	114400	6389500	423500	423500	423500	423500	0
413	20231221	114300	6389500	423500	423500	423500	423500	0
414	20231221	114200	6389500	423500	423500	423500	423500	0
415	20231221	114100	6389500	423500	423500	423500	423500	0
416	20231221	114000	6389500	423500	423500	423500	423500	0
417	20231221	113900	6389500	423500	423500	423500	423500	0
418	20231221	113800	6389500	423500	423500	423500	423500	0
419	20231221	113700	6389500	423500	423500	423500	423500	0
420	20231221	113600	6389500	423500	423500	423500	423500	0
421	20231221	113500	6389500	423500	423500	423500	423500	0
422	20231221	113400	6389500	423500	423500	423500	423500	0
423	20231221	113300	6389500	423500	423500	423500	423500	0
424	20231221	113200	6389500	423500	423500	423500	423500	0
425	20231221	113100	6389500	423500	423500	423500	423500	0
426	20231221	113000	6389500	423500	423500	423500	423500	0
427	20231221	112900	6389500	423500	423500	423500	423500	1
428	20231221	112800	5966000	428000	428000	428000	428000	0
429	20231221	112700	5966000	428000	428000	428000	428000	0
430	20231221	112600	5966000	428000	428000	428000	428000	0
431	20231221	112500	5966000	428000	428000	428000	428000	0
432	20231221	112400	5966000	428000	428000	428000	428000	0
433	20231221	112300	5966000	428000	428000	428000	428000	0
434	20231221	112200	5966000	428000	428000	428000	428000	0
435	20231221	112100	5966000	428000	428000	428000	428000	0
436	20231221	112000	5966000	428000	428000	428000	428000	0
437	20231221	111900	5966000	428000	428000	428000	428000	0
438	20231221	111800	5966000	428000	428000	428000	428000	0
439	20231221	111700	5966000	428000	428000	428000	428000	0
440	20231221	111600	5966000	428000	428000	428000	428000	1
441	20231221	111500	5538000	428000	428000	428000	428000	0
442	20231221	111400	5538000	428000	428000	428000	428000	0
443	20231221	111300	5538000	428000	428000	428000	428000	0
444	20231221	111200	5538000	428000	428000	428000	428000	0
445	20231221	111100	5538000	428000	428000	428000	428000	0
446	20231221	111000	5538000	428000	428000	428000	428000	0
447	20231221	110900	5538000	428000	428000	428000	428000	0
448	20231221	110800	5538000	428000	428000	428000	428000	0
449	20231221	110700	5538000	428000	428000	428000	428000	0
450	20231221	110600	5538000	428000	428000	428000	428000	0
451	20231221	110500	5538000	428000	428000	428000	428000	0
452	20231221	110400	5538000	428000	428000	428000	428000	0
453	20231221	110300	5538000	428000	428000	428000	428000	0
454	20231221	110200	5538000	428000	428000	428000	428000	0
455	20231221	110100	5538000	428000	428000	428000	428000	0
456	20231221	110000	5538000	428000	428000	428000	428000	0
457	20231221	105900	5538000	428000	428000	428000	428000	0
458	20231221	105800	5538000	428000	428000	428000	428000	0
459	20231221	105700	5538000	428000	428000	428000	428000	0
460	20231221	105600	5538000	428000	428000	428000	428000	0
461	20231221	105500	5538000	428000	428000	428000	428000	1
462	20231221	105400	5110000	423500	423500	423500	423500	0
463	20231221	105300	5110000	423500	423500	423500	423500	0
464	20231221	105200	5110000	423500	423500	423500	423500	0
465	20231221	105100	5110000	423500	423500	423500	423500	0
466	20231221	105000	5110000	423500	423500	423500	423500	0
467	20231221	104900	5110000	423500	423500	423500	423500	0
468	20231221	104800	5110000	423500	423500	423500	423500	0
469	20231221	104700	5110000	423500	423500	423500	423500	0
470	20231221	104600	5110000	423500	423500	423500	423500	0
471	20231221	104500	5110000	423500	423500	423500	423500	0
472	20231221	104400	5110000	423500	423500	423500	423500	0
473	20231221	104300	5110000	423500	423500	423500	423500	0
474	20231221	104200	5110000	423500	423500	423500	423500	0
475	20231221	104100	5110000	423500	423500	423500	423500	0
476	20231221	104000	5110000	423500	423500	423500	423500	0
477	20231221	103900	5110000	423500	423500	423500	423500	0
478	20231221	103800	5110000	423500	423500	423500	423500	0
479	20231221	103700	5110000	423500	423500	423500	423500	0
480	20231221	103600	5110000	423500	423500	423500	423500	0
481	20231221	103500	5110000	423500	423500	423500	423500	0
482	20231221	103400	5110000	423500	423500	423500	423500	0
483	20231221	103300	5110000	423500	423500	423500	423500	0
484	20231221	103200	5110000	423500	423500	423500	423500	0
485	20231221	103100	5110000	423500	423500	423500	423500	0
486	20231221	103000	5110000	423500	423500	423500	423500	0
487	20231221	102900	5110000	423500	423500	423500	423500	0
488	20231221	102800	5110000	423500	423500	423500	423500	0
489	20231221	102700	5110000	423500	423500	423500	423500	0
490	20231221	102600	5110000	423500	423500	423500	423500	0
491	20231221	102500	5110000	423500	423500	423500	423500	0
492	20231221	102400	5110000	423500	423500	423500	423500	0
493	20231221	102300	5110000	423500	423500	423500	423500	1
494	20231221	102200	4686500	423500	423500	423500	423500	0
495	20231221	102100	4686500	423500	423500	423500	423500	0
496	20231221	102000	4686500	423500	423500	423500	423500	0
497	20231221	101900	4686500	423500	423500	423500	423500	0
498	20231221	101800	4686500	423500	423500	423500	423500	0
499	20231221	101700	4686500	423500	423500	423500	423500	0
500	20231221	101600	4686500	423500	423500	423500	423500	1
501	20231221	101500	4263000	423500	423500	423500	423500	0
502	20231221	101400	4263000	423500	423500	423500	423500	0
503	20231221	101300	4263000	423500	423500	423500	423500	0
504	20231221	101200	4263000	423500	423500	423500	423500	0
505	20231221	101100	4263000	423500	423500	423500	423500	0
506	20231221	101000	4263000	423500	423500	423500	423500	0
507	20231221	100900	4263000	423500	423500	423500	423500	0
508	20231221	100800	4263000	423500	423500	423500	423500	0
509	20231221	100700	4263000	423500	423500	423500	423500	3
510	20231221	100600	2992500	427500	427500	427500	427500	0
511	20231221	100500	2992500	427500	427500	427500	427500	0
512	20231221	100400	2992500	427500	427500	427500	427500	0
513	20231221	100300	2992500	427500	427500	427500	427500	0
514	20231221	100200	2992500	427500	427500	427500	427500	0
515	20231221	100100	2992500	427500	427500	427500	427500	0
516	20231221	100000	2992500	427500	427500	427500	427500	0
517	20231221	095900	2992500	427500	427500	427500	427500	0
518	20231221	095800	2992500	427500	427500	427500	427500	0
519	20231221	095700	2992500	427500	427500	427500	427500	0
520	20231221	095600	2992500	427500	427500	427500	427500	0
521	20231221	095500	2992500	427500	427500	427500	427500	0
522	20231221	095400	2992500	427500	427500	427500	427500	0
523	20231221	095300	2992500	427500	427500	427500	427500	0
524	20231221	095200	2992500	427500	427500	427500	427500	0
525	20231221	095100	2992500	427500	427500	427500	427500	0
526	20231221	095000	2992500	427500	427500	427500	427500	0
527	20231221	094900	2992500	427500	427500	427500	427500	0
528	20231221	094800	2992500	427500	427500	427500	427500	0
529	20231221	094700	2992500	427500	427500	427500	427500	2
530	20231221	094600	2137500	427500	427500	427500	427500	0
531	20231221	094500	2137500	427500	427500	427500	427500	0
532	20231221	094400	2137500	427500	427500	427500	427500	0
533	20231221	094300	2137500	427500	427500	427500	427500	1
534	20231221	094200	1710000	427500	427500	427500	427500	0
535	20231221	094100	1710000	427500	427500	427500	427500	0
536	20231221	094000	1710000	427500	427500	427500	427500	0
537	20231221	093900	1710000	427500	427500	427500	427500	0
538	20231221	093800	1710000	427500	427500	427500	427500	0
539	20231221	093700	1710000	427500	427500	427500	427500	0
540	20231221	093600	1710000	427500	427500	427500	427500	0
541	20231221	093500	1710000	427500	427500	427500	427500	0
542	20231221	093400	1710000	427500	427500	427500	427500	0
543	20231221	093300	1710000	427500	427500	427500	427500	0
544	20231221	093200	1710000	427500	427500	427500	427500	0
545	20231221	093100	1710000	427500	427500	427500	427500	0
546	20231221	093000	1710000	427500	427500	427500	427500	0
547	20231221	092900	1710000	427500	427500	427500	427500	0
548	20231221	092800	1710000	427500	427500	427500	427500	0
549	20231221	092700	1710000	427500	427500	427500	427500	0
550	20231221	092600	1710000	427500	427500	427500	427500	0
551	20231221	092500	1710000	427500	427500	427500	427500	0
552	20231221	092400	1710000	427500	427500	427500	427500	0
553	20231221	092300	1710000	427500	427500	427500	427500	0
554	20231221	092200	1710000	427500	427500	427500	427500	0
555	20231221	092100	1710000	427500	427500	427500	427500	0
556	20231221	092000	1710000	427500	427500	427500	427500	0
557	20231221	091900	1710000	427500	427500	427500	427500	0
558	20231221	091800	1710000	427500	427500	427500	427500	0
559	20231221	091700	1710000	427500	427500	427500	427500	0
560	20231221	091600	1710000	427500	427500	427500	427500	0
561	20231221	091500	1710000	427500	427500	427500	427500	0
562	20231221	091400	1710000	427500	427500	427500	427500	0
563	20231221	091300	1710000	427500	427500	427500	427500	0
564	20231221	091200	1710000	427500	427500	427500	427500	0
565	20231221	091100	1710000	427500	427500	427500	427500	0
566	20231221	091000	1710000	427500	427500	427500	427500	0
567	20231221	090900	1710000	427500	427500	427500	427500	0
568	20231221	090800	1710000	427500	427500	427500	427500	1
569	20231221	090700	1282500	427500	427500	427500	427500	0
570	20231221	090600	1282500	427500	427500	427500	427500	0
571	20231221	090500	1282500	427500	427500	427500	427500	0
572	20231221	090400	1282500	427500	427500	427500	427500	0
573	20231221	090300	1282500	427500	427500	427500	427500	0
574	20231221	090200	1282500	427500	427500	427500	427500	0
575	20231221	090100	1282500	427500	427500	427500	427500	0
576	20231221	090000	1282500	427500	427500	427500	427500	3