KissMeData/001460/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	183400	14390500	426500	426500	426500	426500	3
3	20231228	183300	14390500	426500	426500	426500	426500	0
4	20231228	183200	14390500	426500	426500	426500	426500	0
5	20231228	183100	14390500	426500	426500	426500	426500	0
6	20231228	183000	14390500	426500	426500	426500	426500	0
7	20231228	182900	14390500	426500	426500	426500	426500	0
8	20231228	182800	14390500	426500	426500	426500	426500	0
9	20231228	182700	14390500	426500	426500	426500	426500	0
10	20231228	182600	14390500	426500	426500	426500	426500	0
11	20231228	182500	14390500	426500	426500	426500	426500	0
12	20231228	182400	14390500	426500	426500	426500	426500	0
13	20231228	182300	14390500	426500	426500	426500	426500	0
14	20231228	182200	14390500	426500	426500	426500	426500	0
15	20231228	182100	14390500	426500	426500	426500	426500	0
16	20231228	182000	14390500	426500	426500	426500	426500	0
17	20231228	181900	14390500	426500	426500	426500	426500	0
18	20231228	181800	14390500	426500	426500	426500	426500	0
19	20231228	181700	14390500	426500	426500	426500	426500	0
20	20231228	181600	14390500	426500	426500	426500	426500	0
21	20231228	181500	14390500	426500	426500	426500	426500	0
22	20231228	181400	14390500	426500	426500	426500	426500	0
23	20231228	181300	14390500	426500	426500	426500	426500	0
24	20231228	181200	14390500	426500	426500	426500	426500	0
25	20231228	181100	14390500	426500	426500	426500	426500	0
26	20231228	181000	14390500	426500	426500	426500	426500	0
27	20231228	180900	14390500	426500	426500	426500	426500	0
28	20231228	180800	14390500	426500	426500	426500	426500	0
29	20231228	180700	14390500	426500	426500	426500	426500	0
30	20231228	180600	14390500	426500	426500	426500	426500	0
31	20231228	180500	14390500	426500	426500	426500	426500	0
32	20231228	180400	14390500	426500	426500	426500	426500	3
33	20231228	180300	14390500	426500	426500	426500	426500	0
34	20231228	180200	14390500	426500	426500	426500	426500	0
35	20231228	180100	14390500	426500	426500	426500	426500	0
36	20231228	180000	14390500	426500	426500	426500	426500	0
37	20231228	175900	14390500	426500	426500	426500	426500	0
38	20231228	175800	14390500	426500	426500	426500	426500	0
39	20231228	175700	14390500	426500	426500	426500	426500	0
40	20231228	175600	14390500	426500	426500	426500	426500	0
41	20231228	175500	14390500	426500	426500	426500	426500	0
42	20231228	175400	14390500	426500	426500	426500	426500	0
43	20231228	175300	14390500	426500	426500	426500	426500	0
44	20231228	175200	14390500	426500	426500	426500	426500	0
45	20231228	175100	14390500	426500	426500	426500	426500	0
46	20231228	175000	14390500	426500	426500	426500	426500	0
47	20231228	174900	14390500	426500	426500	426500	426500	0
48	20231228	174800	14390500	426500	426500	426500	426500	0
49	20231228	174700	14390500	426500	426500	426500	426500	0
50	20231228	174600	14390500	426500	426500	426500	426500	0
51	20231228	174500	14390500	426500	426500	426500	426500	0
52	20231228	174400	14390500	426500	426500	426500	426500	0
53	20231228	174300	14390500	426500	426500	426500	426500	0
54	20231228	174200	14390500	426500	426500	426500	426500	0
55	20231228	174100	14390500	426500	426500	426500	426500	0
56	20231228	174000	14390500	426500	426500	426500	426500	0
57	20231228	173900	14390500	426500	426500	426500	426500	0
58	20231228	173800	14390500	426500	426500	426500	426500	0
59	20231228	173700	14390500	426500	426500	426500	426500	0
60	20231228	173600	14390500	426500	426500	426500	426500	0
61	20231228	173500	14390500	426500	426500	426500	426500	0
62	20231228	173400	14390500	426500	426500	426500	426500	3
63	20231228	173300	14390500	426500	426500	426500	426500	0
64	20231228	173200	14390500	426500	426500	426500	426500	0
65	20231228	173100	14390500	426500	426500	426500	426500	0
66	20231228	173000	14390500	426500	426500	426500	426500	0
67	20231228	172900	14390500	426500	426500	426500	426500	0
68	20231228	172800	14390500	426500	426500	426500	426500	0
69	20231228	172700	14390500	426500	426500	426500	426500	0
70	20231228	172600	14390500	426500	426500	426500	426500	0
71	20231228	172500	14390500	426500	426500	426500	426500	0
72	20231228	172400	14390500	426500	426500	426500	426500	0
73	20231228	172300	14390500	426500	426500	426500	426500	0
74	20231228	172200	14390500	426500	426500	426500	426500	0
75	20231228	172100	14390500	426500	426500	426500	426500	0
76	20231228	172000	14390500	426500	426500	426500	426500	0
77	20231228	171900	14390500	426500	426500	426500	426500	0
78	20231228	171800	14390500	426500	426500	426500	426500	0
79	20231228	171700	14390500	426500	426500	426500	426500	0
80	20231228	171600	14390500	426500	426500	426500	426500	0
81	20231228	171500	14390500	426500	426500	426500	426500	0
82	20231228	171400	14390500	426500	426500	426500	426500	0
83	20231228	171300	14390500	426500	426500	426500	426500	0
84	20231228	171200	14390500	426500	426500	426500	426500	0
85	20231228	171100	14390500	426500	426500	426500	426500	0
86	20231228	171000	14390500	426500	426500	426500	426500	0
87	20231228	170900	14390500	426500	426500	426500	426500	0
88	20231228	170800	14390500	426500	426500	426500	426500	0
89	20231228	170700	14390500	426500	426500	426500	426500	0
90	20231228	170600	14390500	426500	426500	426500	426500	0
91	20231228	170500	14390500	426500	426500	426500	426500	0
92	20231228	170400	14390500	426500	426500	426500	426500	3
93	20231228	170300	14390500	426500	426500	426500	426500	0
94	20231228	170200	14390500	426500	426500	426500	426500	0
95	20231228	170100	14390500	426500	426500	426500	426500	0
96	20231228	170000	14390500	426500	426500	426500	426500	0
97	20231228	165900	14390500	426500	426500	426500	426500	0
98	20231228	165800	14390500	426500	426500	426500	426500	0
99	20231228	165700	14390500	426500	426500	426500	426500	0
100	20231228	165600	14390500	426500	426500	426500	426500	0
101	20231228	165500	14390500	426500	426500	426500	426500	0
102	20231228	165400	14390500	426500	426500	426500	426500	0
103	20231228	165300	14390500	426500	426500	426500	426500	0
104	20231228	165200	14390500	426500	426500	426500	426500	0
105	20231228	165100	14390500	426500	426500	426500	426500	0
106	20231228	165000	14390500	426500	426500	426500	426500	0
107	20231228	164900	14390500	426500	426500	426500	426500	0
108	20231228	164800	14390500	426500	426500	426500	426500	0
109	20231228	164700	14390500	426500	426500	426500	426500	0
110	20231228	164600	14390500	426500	426500	426500	426500	0
111	20231228	164500	14390500	426500	426500	426500	426500	0
112	20231228	164400	14390500	426500	426500	426500	426500	0
113	20231228	164300	14390500	426500	426500	426500	426500	0
114	20231228	164200	14390500	426500	426500	426500	426500	0
115	20231228	164100	14390500	426500	426500	426500	426500	0
116	20231228	164000	14390500	426500	426500	426500	426500	0
117	20231228	163900	14390500	426500	426500	426500	426500	0
118	20231228	163800	14390500	426500	426500	426500	426500	0
119	20231228	163700	14390500	426500	426500	426500	426500	0
120	20231228	163600	14390500	426500	426500	426500	426500	0
121	20231228	163500	14390500	426500	426500	426500	426500	0
122	20231228	163400	14390500	426500	426500	426500	426500	3
123	20231228	163300	14390500	426500	426500	426500	426500	0
124	20231228	163200	14390500	426500	426500	426500	426500	0
125	20231228	163100	14390500	426500	426500	426500	426500	0
126	20231228	163000	14390500	426500	426500	426500	426500	0
127	20231228	162900	14390500	426500	426500	426500	426500	0
128	20231228	162800	14390500	426500	426500	426500	426500	0
129	20231228	162700	14390500	426500	426500	426500	426500	0
130	20231228	162600	14390500	426500	426500	426500	426500	0
131	20231228	162500	14390500	426500	426500	426500	426500	0
132	20231228	162400	14390500	426500	426500	426500	426500	0
133	20231228	162300	14390500	426500	426500	426500	426500	0
134	20231228	162200	14390500	426500	426500	426500	426500	0
135	20231228	162100	14390500	426500	426500	426500	426500	0
136	20231228	162000	14390500	426500	426500	426500	426500	0
137	20231228	161900	14390500	426500	426500	426500	426500	0
138	20231228	161800	14390500	426500	426500	426500	426500	0
139	20231228	161700	14390500	426500	426500	426500	426500	0
140	20231228	161600	14390500	426500	426500	426500	426500	0
141	20231228	161500	14390500	426500	426500	426500	426500	0
142	20231228	161400	14390500	426500	426500	426500	426500	0
143	20231228	161300	14390500	426500	426500	426500	426500	0
144	20231228	161200	14390500	426500	426500	426500	426500	0
145	20231228	161100	14390500	426500	426500	426500	426500	0
146	20231228	161000	14390500	426500	426500	426500	426500	0
147	20231228	160900	14390500	426500	426500	426500	426500	0
148	20231228	160800	14390500	426500	426500	426500	426500	0
149	20231228	160700	14390500	426500	426500	426500	426500	0
150	20231228	160600	14390500	426500	426500	426500	426500	0
151	20231228	160500	14390500	426500	426500	426500	426500	0
152	20231228	160400	14390500	426500	426500	426500	426500	3
153	20231228	160300	14390500	426500	426500	426500	426500	0
154	20231228	160200	14390500	426500	426500	426500	426500	0
155	20231228	160100	14390500	426500	426500	426500	426500	0
156	20231228	160000	14390500	426500	426500	426500	426500	0
157	20231228	155900	14390500	426500	426500	426500	426500	0
158	20231228	155800	14390500	426500	426500	426500	426500	0
159	20231228	155700	14390500	426500	426500	426500	426500	0
160	20231228	155600	14390500	426500	426500	426500	426500	0
161	20231228	155500	14390500	426500	426500	426500	426500	0
162	20231228	155400	14390500	426500	426500	426500	426500	0
163	20231228	155300	14390500	426500	426500	426500	426500	0
164	20231228	155200	14390500	426500	426500	426500	426500	0
165	20231228	155100	14390500	426500	426500	426500	426500	0
166	20231228	155000	14390500	426500	426500	426500	426500	0
167	20231228	154900	14390500	426500	426500	426500	426500	0
168	20231228	154800	14390500	426500	426500	426500	426500	0
169	20231228	154700	14390500	426500	426500	426500	426500	0
170	20231228	154600	14390500	426500	426500	426500	426500	0
171	20231228	154500	14390500	426500	426500	426500	426500	0
172	20231228	154400	14390500	426500	426500	426500	426500	0
173	20231228	154300	14390500	426500	426500	426500	426500	0
174	20231228	154200	14390500	426500	426500	426500	426500	0
175	20231228	154100	14390500	426500	426500	426500	426500	0
176	20231228	154000	14390500	426500	426500	426500	426500	0
177	20231228	153900	14390500	426500	426500	426500	426500	0
178	20231228	153800	14390500	426500	426500	426500	426500	0
179	20231228	153700	14390500	426500	426500	426500	426500	0
180	20231228	153600	14390500	426500	426500	426500	426500	0
181	20231228	153500	14390500	426500	426500	426500	426500	0
182	20231228	153400	14390500	426500	426500	426500	426500	3
183	20231228	153300	14390500	426500	426500	426500	426500	0
184	20231228	153200	14390500	426500	426500	426500	426500	0
185	20231228	153100	14390500	426500	426500	426500	426500	0
186	20231228	153000	14390500	426500	426500	426500	426500	3
187	20231228	152900	13111000	426500	426500	426500	426500	0
188	20231228	152800	13111000	426500	426500	426500	426500	0
189	20231228	152700	13111000	426500	426500	426500	426500	0
190	20231228	152600	13111000	426500	426500	426500	426500	0
191	20231228	152500	13111000	426500	426500	426500	426500	0
192	20231228	152400	13111000	426500	426500	426500	426500	0
193	20231228	152300	13111000	426500	426500	426500	426500	0
194	20231228	152200	13111000	426500	426500	426500	426500	0
195	20231228	152100	13111000	426500	426500	426500	426500	0
196	20231228	152000	13111000	426500	426500	426500	426500	0
197	20231228	151900	13111000	426500	426500	426500	426500	0
198	20231228	151800	13111000	426500	426500	426500	426500	0
199	20231228	151700	13111000	426500	426500	426500	426500	0
200	20231228	151600	13111000	426500	426500	426500	426500	1
201	20231228	151500	12684500	421000	421000	421000	421000	0
202	20231228	151400	12684500	421000	421000	421000	421000	0
203	20231228	151300	12684500	421000	421000	421000	421000	0
204	20231228	151200	12684500	421000	421000	421000	421000	0
205	20231228	151100	12684500	421000	421000	421000	421000	0
206	20231228	151000	12684500	421000	421000	421000	421000	1
207	20231228	150900	12263500	423000	423000	423000	423000	0
208	20231228	150800	12263500	423000	423000	423000	423000	0
209	20231228	150700	12263500	423000	423000	423000	423000	0
210	20231228	150600	12263500	423000	423000	423000	423000	0
211	20231228	150500	12263500	423000	423000	423000	423000	0
212	20231228	150400	12263500	423000	423000	423000	423000	0
213	20231228	150300	12263500	423000	423000	423000	423000	0
214	20231228	150200	12263500	423000	423000	423000	423000	1
215	20231228	150100	11840500	425500	425500	425500	425500	0
216	20231228	150000	11840500	425500	425500	425500	425500	0
217	20231228	145900	11840500	425500	425500	425500	425500	0
218	20231228	145800	11840500	425500	425500	425500	425500	0
219	20231228	145700	11840500	425500	425500	425500	425500	0
220	20231228	145600	11840500	425500	425500	425500	425500	0
221	20231228	145500	11840500	425500	425500	425500	425500	0
222	20231228	145400	11840500	425500	425500	425500	425500	0
223	20231228	145300	11840500	425500	425500	425500	425500	0
224	20231228	145200	11840500	425500	425500	425500	425500	0
225	20231228	145100	11840500	425500	425500	425500	425500	0
226	20231228	145000	11840500	425500	425500	425500	425500	0
227	20231228	144900	11840500	425500	425500	425500	425500	0
228	20231228	144800	11840500	425500	425500	425500	425500	0
229	20231228	144700	11840500	425500	425500	425500	425500	0
230	20231228	144600	11840500	425500	425500	425500	425500	0
231	20231228	144500	11840500	425500	425500	425500	425500	2
232	20231228	144400	10989500	425500	425500	425500	425500	0
233	20231228	144300	10989500	425500	425500	425500	425500	1
234	20231228	144200	10564000	425500	425500	425500	425500	0
235	20231228	144100	10564000	425500	425500	425500	425500	0
236	20231228	144000	10564000	425500	425500	425500	425500	0
237	20231228	143900	10564000	425500	425500	425500	425500	0
238	20231228	143800	10564000	425500	425500	425500	425500	0
239	20231228	143700	10564000	425500	425500	425500	425500	0
240	20231228	143600	10564000	425500	425500	425500	425500	0
241	20231228	143500	10564000	425500	425500	425500	425500	0
242	20231228	143400	10564000	425500	425500	425500	425500	0
243	20231228	143300	10564000	425500	425500	425500	425500	0
244	20231228	143200	10564000	425500	425500	425500	425500	0
245	20231228	143100	10564000	425500	425500	425500	425500	0
246	20231228	143000	10564000	425500	425500	425500	425500	0
247	20231228	142900	10564000	425500	425500	425500	425500	0
248	20231228	142800	10564000	425500	425500	425500	425500	0
249	20231228	142700	10564000	425500	425500	425500	425500	0
250	20231228	142600	10564000	425500	425500	425500	425500	0
251	20231228	142500	10564000	425500	425500	425500	425500	0
252	20231228	142400	10564000	425500	425500	425500	425500	0
253	20231228	142300	10564000	425500	425500	425500	425500	0
254	20231228	142200	10564000	425500	425500	425500	425500	0
255	20231228	142100	10564000	425500	425500	425500	425500	0
256	20231228	142000	10564000	425500	425500	425500	425500	0
257	20231228	141900	10564000	425500	425500	425500	425500	0
258	20231228	141800	10564000	425500	425500	425500	425500	0
259	20231228	141700	10564000	425500	425500	425500	425500	0
260	20231228	141600	10564000	425500	425500	425500	425500	0
261	20231228	141500	10564000	425500	425500	425500	425500	0
262	20231228	141400	10564000	425500	425500	425500	425500	0
263	20231228	141300	10564000	425500	425500	425500	425500	0
264	20231228	141200	10564000	425500	425500	425500	425500	0
265	20231228	141100	10564000	425500	425500	425500	425500	0
266	20231228	141000	10564000	425500	425500	425500	425500	0
267	20231228	140900	10564000	425500	425500	425500	425500	1
268	20231228	140800	10138500	425000	425000	425000	425000	0
269	20231228	140700	10138500	425000	425000	425000	425000	0
270	20231228	140600	10138500	425000	425000	425000	425000	0
271	20231228	140500	10138500	425000	425000	425000	425000	0
272	20231228	140400	10138500	425000	425000	425000	425000	0
273	20231228	140300	10138500	425000	425000	425000	425000	0
274	20231228	140200	10138500	425000	425000	425000	425000	0
275	20231228	140100	10138500	425000	425000	425000	425000	0
276	20231228	140000	10138500	425000	425000	425000	425000	0
277	20231228	135900	10138500	425000	425000	425000	425000	0
278	20231228	135800	10138500	425000	425000	425000	425000	0
279	20231228	135700	10138500	425000	425000	425000	425000	0
280	20231228	135600	10138500	425000	425000	425000	425000	0
281	20231228	135500	10138500	425000	425000	425000	425000	0
282	20231228	135400	10138500	425000	425000	425000	425000	0
283	20231228	135300	10138500	425000	425000	425000	425000	0
284	20231228	135200	10138500	425000	425000	425000	425000	0
285	20231228	135100	10138500	425000	425000	425000	425000	0
286	20231228	135000	10138500	425000	425000	425000	425000	0
287	20231228	134900	10138500	425000	425000	425000	425000	0
288	20231228	134800	10138500	425000	425000	425000	425000	0
289	20231228	134700	10138500	425000	425000	425000	425000	0
290	20231228	134600	10138500	425000	425000	425000	425000	0
291	20231228	134500	10138500	425000	425000	425000	425000	0
292	20231228	134400	10138500	425000	425000	425000	425000	0
293	20231228	134300	10138500	425000	425000	425000	425000	0
294	20231228	134200	10138500	425000	425000	425000	425000	0
295	20231228	134100	10138500	425000	425000	425000	425000	0
296	20231228	134000	10138500	425000	425000	425000	425000	0
297	20231228	133900	10138500	425000	425000	425000	425000	0
298	20231228	133800	10138500	425000	425000	425000	425000	9
299	20231228	133700	6313500	425000	425000	425000	425000	0
300	20231228	133600	6313500	425000	425000	425000	425000	0
301	20231228	133500	6313500	425000	425000	425000	425000	0
302	20231228	133400	6313500	425000	425000	425000	425000	1
303	20231228	133300	5888500	425000	425000	425000	425000	0
304	20231228	133200	5888500	425000	425000	425000	425000	0
305	20231228	133100	5888500	425000	425000	425000	425000	0
306	20231228	133000	5888500	425000	425000	425000	425000	0
307	20231228	132900	5888500	425000	425000	425000	425000	0
308	20231228	132800	5888500	425000	425000	425000	425000	0
309	20231228	132700	5888500	425000	425000	425000	425000	0
310	20231228	132600	5888500	425000	425000	425000	425000	0
311	20231228	132500	5888500	425000	425000	425000	425000	0
312	20231228	132400	5888500	425000	425000	425000	425000	0
313	20231228	132300	5888500	425000	425000	425000	425000	0
314	20231228	132200	5888500	425000	425000	425000	425000	0
315	20231228	132100	5888500	425000	425000	425000	425000	0
316	20231228	132000	5888500	425000	425000	425000	425000	0
317	20231228	131900	5888500	425000	425000	425000	425000	0
318	20231228	131800	5888500	425000	425000	425000	425000	0
319	20231228	131700	5888500	425000	425000	425000	425000	0
320	20231228	131600	5888500	425000	425000	425000	425000	0
321	20231228	131500	5888500	425000	425000	425000	425000	0
322	20231228	131400	5888500	425000	425000	425000	425000	0
323	20231228	131300	5888500	425000	425000	425000	425000	0
324	20231228	131200	5888500	425000	425000	425000	425000	1
325	20231228	131100	5463500	425000	425000	425000	425000	0
326	20231228	131000	5463500	425000	425000	425000	425000	0
327	20231228	130900	5463500	425000	425000	425000	425000	0
328	20231228	130800	5463500	425000	425000	425000	425000	0
329	20231228	130700	5463500	425000	425000	425000	425000	0
330	20231228	130600	5463500	425000	425000	425000	425000	0
331	20231228	130500	5463500	425000	425000	425000	425000	0
332	20231228	130400	5463500	425000	425000	425000	425000	0
333	20231228	130300	5463500	425000	425000	425000	425000	0
334	20231228	130200	5463500	425000	425000	425000	425000	0
335	20231228	130100	5463500	425000	425000	425000	425000	0
336	20231228	130000	5463500	425000	425000	425000	425000	1
337	20231228	125900	5038500	418500	418500	418500	418500	0
338	20231228	125800	5038500	418500	418500	418500	418500	0
339	20231228	125700	5038500	418500	418500	418500	418500	0
340	20231228	125600	5038500	418500	418500	418500	418500	0
341	20231228	125500	5038500	418500	418500	418500	418500	0
342	20231228	125400	5038500	418500	418500	418500	418500	0
343	20231228	125300	5038500	418500	418500	418500	418500	0
344	20231228	125200	5038500	418500	418500	418500	418500	0
345	20231228	125100	5038500	418500	418500	418500	418500	0
346	20231228	125000	5038500	418500	418500	418500	418500	0
347	20231228	124900	5038500	418500	418500	418500	418500	0
348	20231228	124800	5038500	418500	418500	418500	418500	0
349	20231228	124700	5038500	418500	418500	418500	418500	0
350	20231228	124600	5038500	418500	418500	418500	418500	0
351	20231228	124500	5038500	418500	418500	418500	418500	0
352	20231228	124400	5038500	418500	418500	418500	418500	0
353	20231228	124300	5038500	418500	418500	418500	418500	0
354	20231228	124200	5038500	418500	418500	418500	418500	0
355	20231228	124100	5038500	418500	418500	418500	418500	0
356	20231228	124000	5038500	418500	418500	418500	418500	0
357	20231228	123900	5038500	418500	418500	418500	418500	0
358	20231228	123800	5038500	418500	418500	418500	418500	0
359	20231228	123700	5038500	418500	418500	418500	418500	0
360	20231228	123600	5038500	418500	418500	418500	418500	0
361	20231228	123500	5038500	418500	418500	418500	418500	0
362	20231228	123400	5038500	418500	418500	418500	418500	0
363	20231228	123300	5038500	418500	418500	418500	418500	0
364	20231228	123200	5038500	418500	418500	418500	418500	0
365	20231228	123100	5038500	418500	418500	418500	418500	0
366	20231228	123000	5038500	418500	418500	418500	418500	0
367	20231228	122900	5038500	418500	418500	418500	418500	0
368	20231228	122800	5038500	418500	418500	418500	418500	0
369	20231228	122700	5038500	418500	418500	418500	418500	0
370	20231228	122600	5038500	418500	418500	418500	418500	0
371	20231228	122500	5038500	418500	418500	418500	418500	0
372	20231228	122400	5038500	418500	418500	418500	418500	0
373	20231228	122300	5038500	418500	418500	418500	418500	0
374	20231228	122200	5038500	418500	418500	418500	418500	0
375	20231228	122100	5038500	418500	418500	418500	418500	0
376	20231228	122000	5038500	418500	418500	418500	418500	0
377	20231228	121900	5038500	418500	418500	418500	418500	0
378	20231228	121800	5038500	418500	418500	418500	418500	0
379	20231228	121700	5038500	418500	418500	418500	418500	0
380	20231228	121600	5038500	418500	418500	418500	418500	0
381	20231228	121500	5038500	418500	418500	418500	418500	0
382	20231228	121400	5038500	418500	418500	418500	418500	0
383	20231228	121300	5038500	418500	418500	418500	418500	0
384	20231228	121200	5038500	418500	418500	418500	418500	0
385	20231228	121100	5038500	418500	418500	418500	418500	0
386	20231228	121000	5038500	418500	418500	418500	418500	0
387	20231228	120900	5038500	418500	418500	418500	418500	0
388	20231228	120800	5038500	418500	418500	418500	418500	0
389	20231228	120700	5038500	418500	418500	418500	418500	0
390	20231228	120600	5038500	418500	418500	418500	418500	0
391	20231228	120500	5038500	418500	418500	418500	418500	0
392	20231228	120400	5038500	418500	418500	418500	418500	0
393	20231228	120300	5038500	418500	418500	418500	418500	0
394	20231228	120200	5038500	418500	418500	418500	418500	0
395	20231228	120100	5038500	418500	418500	418500	418500	0
396	20231228	120000	5038500	418500	418500	418500	418500	0
397	20231228	115900	5038500	418500	418500	418500	418500	0
398	20231228	115800	5038500	418500	418500	418500	418500	0
399	20231228	115700	5038500	418500	418500	418500	418500	0
400	20231228	115600	5038500	418500	418500	418500	418500	0
401	20231228	115500	5038500	418500	418500	418500	418500	1
402	20231228	115400	4620000	425000	425000	425000	425000	0
403	20231228	115300	4620000	425000	425000	425000	425000	0
404	20231228	115200	4620000	425000	425000	425000	425000	0
405	20231228	115100	4620000	425000	425000	425000	425000	0
406	20231228	115000	4620000	425000	425000	425000	425000	0
407	20231228	114900	4620000	425000	425000	425000	425000	0
408	20231228	114800	4620000	425000	425000	425000	425000	0
409	20231228	114700	4620000	425000	425000	425000	425000	0
410	20231228	114600	4620000	425000	425000	425000	425000	0
411	20231228	114500	4620000	425000	425000	425000	425000	0
412	20231228	114400	4620000	425000	425000	425000	425000	0
413	20231228	114300	4620000	425000	425000	425000	425000	0
414	20231228	114200	4620000	425000	425000	425000	425000	0
415	20231228	114100	4620000	425000	425000	425000	425000	0
416	20231228	114000	4620000	425000	425000	425000	425000	0
417	20231228	113900	4620000	425000	425000	425000	425000	0
418	20231228	113800	4620000	425000	425000	425000	425000	0
419	20231228	113700	4620000	425000	425000	425000	425000	0
420	20231228	113600	4620000	425000	425000	425000	425000	0
421	20231228	113500	4620000	425000	425000	425000	425000	0
422	20231228	113400	4620000	425000	425000	425000	425000	0
423	20231228	113300	4620000	425000	425000	425000	425000	0
424	20231228	113200	4620000	425000	425000	425000	425000	0
425	20231228	113100	4620000	425000	425000	425000	425000	0
426	20231228	113000	4620000	425000	425000	425000	425000	0
427	20231228	112900	4620000	425000	425000	425000	425000	0
428	20231228	112800	4620000	425000	425000	425000	425000	0
429	20231228	112700	4620000	425000	425000	425000	425000	0
430	20231228	112600	4620000	425000	425000	425000	425000	0
431	20231228	112500	4620000	425000	425000	425000	425000	0
432	20231228	112400	4620000	425000	425000	425000	425000	0
433	20231228	112300	4620000	425000	425000	425000	425000	0
434	20231228	112200	4620000	425000	425000	425000	425000	0
435	20231228	112100	4620000	425000	425000	425000	425000	0
436	20231228	112000	4620000	425000	425000	425000	425000	0
437	20231228	111900	4620000	425000	425000	425000	425000	0
438	20231228	111800	4620000	425000	425000	425000	425000	0
439	20231228	111700	4620000	425000	425000	425000	425000	0
440	20231228	111600	4620000	425000	425000	425000	425000	1
441	20231228	111500	4195000	417500	417500	417500	417500	0
442	20231228	111400	4195000	417500	417500	417500	417500	0
443	20231228	111300	4195000	417500	417500	417500	417500	0
444	20231228	111200	4195000	417500	417500	417500	417500	0
445	20231228	111100	4195000	417500	417500	417500	417500	0
446	20231228	111000	4195000	417500	417500	417500	417500	0
447	20231228	110900	4195000	417500	417500	417500	417500	0
448	20231228	110800	4195000	417500	417500	417500	417500	0
449	20231228	110700	4195000	417500	417500	417500	417500	0
450	20231228	110600	4195000	417500	417500	417500	417500	0
451	20231228	110500	4195000	417500	417500	417500	417500	0
452	20231228	110400	4195000	417500	417500	417500	417500	0
453	20231228	110300	4195000	417500	417500	417500	417500	0
454	20231228	110200	4195000	417500	417500	417500	417500	0
455	20231228	110100	4195000	417500	417500	417500	417500	0
456	20231228	110000	4195000	417500	417500	417500	417500	0
457	20231228	105900	4195000	417500	417500	417500	417500	0
458	20231228	105800	4195000	417500	417500	417500	417500	0
459	20231228	105700	4195000	417500	417500	417500	417500	0
460	20231228	105600	4195000	417500	417500	417500	417500	0
461	20231228	105500	4195000	417500	417500	417500	417500	0
462	20231228	105400	4195000	417500	417500	417500	417500	0
463	20231228	105300	4195000	417500	417500	417500	417500	0
464	20231228	105200	4195000	417500	417500	417500	417500	0
465	20231228	105100	4195000	417500	417500	417500	417500	0
466	20231228	105000	4195000	417500	417500	417500	417500	0
467	20231228	104900	4195000	417500	417500	417500	417500	0
468	20231228	104800	4195000	417500	419000	419000	417500	6
469	20231228	104700	1687000	418500	418500	418500	418500	0
470	20231228	104600	1687000	418500	418500	418500	418500	0
471	20231228	104500	1687000	418500	418500	418500	418500	0
472	20231228	104400	1687000	418500	418500	418500	418500	0
473	20231228	104300	1687000	418500	418500	418500	418500	0
474	20231228	104200	1687000	418500	418500	418500	418500	0
475	20231228	104100	1687000	418500	418500	418500	418500	0
476	20231228	104000	1687000	418500	418500	418500	418500	0
477	20231228	103900	1687000	418500	418500	418500	418500	0
478	20231228	103800	1687000	418500	418500	418500	418500	2
479	20231228	103700	850000	425000	425000	425000	425000	1
480	20231228	103600	425000	425000	425000	425000	425000	0
481	20231228	103500	425000	425000	425000	425000	425000	0
482	20231228	103400	425000	425000	425000	425000	425000	0
483	20231228	103300	425000	425000	425000	425000	425000	0
484	20231228	103200	425000	425000	425000	425000	425000	0
485	20231228	103100	425000	425000	425000	425000	425000	0
486	20231228	103000	425000	425000	425000	425000	425000	0
487	20231228	102900	425000	425000	425000	425000	425000	0
488	20231228	102800	425000	425000	425000	425000	425000	0
489	20231228	102700	425000	425000	425000	425000	425000	0
490	20231228	102600	425000	425000	425000	425000	425000	0
491	20231228	102500	425000	425000	425000	425000	425000	0
492	20231228	102400	425000	425000	425000	425000	425000	0
493	20231228	102300	425000	425000	425000	425000	425000	0
494	20231228	102200	425000	425000	425000	425000	425000	0
495	20231228	102100	425000	425000	425000	425000	425000	0
496	20231228	102000	425000	425000	425000	425000	425000	0
497	20231228	101900	425000	425000	425000	425000	425000	0
498	20231228	101800	425000	425000	425000	425000	425000	0
499	20231228	101700	425000	425000	425000	425000	425000	0
500	20231228	101600	425000	425000	425000	425000	425000	0
501	20231228	101500	425000	425000	425000	425000	425000	0
502	20231228	101400	425000	425000	425000	425000	425000	0
503	20231228	101300	425000	425000	425000	425000	425000	0
504	20231228	101200	425000	425000	425000	425000	425000	0
505	20231228	101100	425000	425000	425000	425000	425000	0
506	20231228	101000	425000	425000	425000	425000	425000	0
507	20231228	100900	425000	425000	425000	425000	425000	0
508	20231228	100800	425000	425000	425000	425000	425000	0
509	20231228	100700	425000	425000	425000	425000	425000	0
510	20231228	100600	425000	425000	425000	425000	425000	0
511	20231228	100500	425000	425000	425000	425000	425000	0
512	20231228	100400	425000	425000	425000	425000	425000	0
513	20231228	100300	425000	425000	425000	425000	425000	0
514	20231228	100200	425000	425000	425000	425000	425000	0
515	20231228	100100	425000	425000	425000	425000	425000	0
516	20231228	100000	425000	425000	425000	425000	425000	1
517	20231228	095900	0	425000	425000	425000	425000	0
518	20231228	095800	0	425000	425000	425000	425000	0
519	20231228	095700	0	425000	425000	425000	425000	0
520	20231228	095600	0	425000	425000	425000	425000	0
521	20231228	095500	0	425000	425000	425000	425000	0
522	20231228	095400	0	425000	425000	425000	425000	0
523	20231228	095300	0	425000	425000	425000	425000	0
524	20231228	095200	0	425000	425000	425000	425000	0
525	20231228	095100	0	425000	425000	425000	425000	0
526	20231228	095000	0	425000	425000	425000	425000	0
527	20231228	094900	0	425000	425000	425000	425000	0
528	20231228	094800	0	425000	425000	425000	425000	0
529	20231228	094700	0	425000	425000	425000	425000	0
530	20231228	094600	0	425000	425000	425000	425000	0
531	20231228	094500	0	425000	425000	425000	425000	0
532	20231228	094400	0	425000	425000	425000	425000	0
533	20231228	094300	0	425000	425000	425000	425000	0
534	20231228	094200	0	425000	425000	425000	425000	0
535	20231228	094100	0	425000	425000	425000	425000	0
536	20231228	094000	0	425000	425000	425000	425000	0
537	20231228	093900	0	425000	425000	425000	425000	0
538	20231228	093800	0	425000	425000	425000	425000	0
539	20231228	093700	0	425000	425000	425000	425000	0
540	20231228	093600	0	425000	425000	425000	425000	0
541	20231228	093500	0	425000	425000	425000	425000	0
542	20231228	093400	0	425000	425000	425000	425000	0
543	20231228	093300	0	425000	425000	425000	425000	0
544	20231228	093200	0	425000	425000	425000	425000	0
545	20231228	093100	0	425000	425000	425000	425000	0
546	20231228	093000	0	425000	425000	425000	425000	0
547	20231228	092900	0	425000	425000	425000	425000	0
548	20231228	092800	0	425000	425000	425000	425000	0
549	20231228	092700	0	425000	425000	425000	425000	0
550	20231228	092600	0	425000	425000	425000	425000	0
551	20231228	092500	0	425000	425000	425000	425000	0
552	20231228	092400	0	425000	425000	425000	425000	0
553	20231228	092300	0	425000	425000	425000	425000	0
554	20231228	092200	0	425000	425000	425000	425000	0
555	20231228	092100	0	425000	425000	425000	425000	0
556	20231228	092000	0	425000	425000	425000	425000	0
557	20231228	091900	0	425000	425000	425000	425000	0
558	20231228	091800	0	425000	425000	425000	425000	0
559	20231228	091700	0	425000	425000	425000	425000	0
560	20231228	091600	0	425000	425000	425000	425000	0
561	20231228	091500	0	425000	425000	425000	425000	0
562	20231228	091400	0	425000	425000	425000	425000	0
563	20231228	091300	0	425000	425000	425000	425000	0
564	20231228	091200	0	425000	425000	425000	425000	0
565	20231228	091100	0	425000	425000	425000	425000	0
566	20231228	091000	0	425000	425000	425000	425000	0
567	20231228	090900	0	425000	425000	425000	425000	0
568	20231228	090800	0	425000	425000	425000	425000	0
569	20231228	090700	0	425000	425000	425000	425000	0
570	20231228	090600	0	425000	425000	425000	425000	0
571	20231228	090500	0	425000	425000	425000	425000	0
572	20231228	090400	0	425000	425000	425000	425000	0
573	20231228	090300	0	425000	425000	425000	425000	0
574	20231228	090200	0	425000	425000	425000	425000	0
575	20231228	090100	0	425000	425000	425000	425000	0
576	20231228	090000	0	425000	425000	425000	425000	0