KissMeData/001460/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	183400	33879000	404500	404500	404500	404500	4
3	20231204	183300	33879000	404500	404500	404500	404500	0
4	20231204	183200	33879000	404500	404500	404500	404500	0
5	20231204	183100	33879000	404500	404500	404500	404500	0
6	20231204	183000	33879000	404500	404500	404500	404500	0
7	20231204	182900	33879000	404500	404500	404500	404500	0
8	20231204	182800	33879000	404500	404500	404500	404500	0
9	20231204	182700	33879000	404500	404500	404500	404500	0
10	20231204	182600	33879000	404500	404500	404500	404500	0
11	20231204	182500	33879000	404500	404500	404500	404500	0
12	20231204	182400	33879000	404500	404500	404500	404500	0
13	20231204	182300	33879000	404500	404500	404500	404500	0
14	20231204	182200	33879000	404500	404500	404500	404500	0
15	20231204	182100	33879000	404500	404500	404500	404500	0
16	20231204	182000	33879000	404500	404500	404500	404500	0
17	20231204	181900	33879000	404500	404500	404500	404500	0
18	20231204	181800	33879000	404500	404500	404500	404500	0
19	20231204	181700	33879000	404500	404500	404500	404500	0
20	20231204	181600	33879000	404500	404500	404500	404500	0
21	20231204	181500	33879000	404500	404500	404500	404500	0
22	20231204	181400	33879000	404500	404500	404500	404500	0
23	20231204	181300	33879000	404500	404500	404500	404500	0
24	20231204	181200	33879000	404500	404500	404500	404500	0
25	20231204	181100	33879000	404500	404500	404500	404500	0
26	20231204	181000	33879000	404500	404500	404500	404500	0
27	20231204	180900	33879000	404500	404500	404500	404500	0
28	20231204	180800	33879000	404500	404500	404500	404500	0
29	20231204	180700	33879000	404500	404500	404500	404500	0
30	20231204	180600	33879000	404500	404500	404500	404500	0
31	20231204	180500	33879000	404500	404500	404500	404500	0
32	20231204	180400	33879000	404500	404500	404500	404500	4
33	20231204	180300	33879000	404500	404500	404500	404500	0
34	20231204	180200	33879000	404500	404500	404500	404500	0
35	20231204	180100	33879000	404500	404500	404500	404500	0
36	20231204	180000	33879000	404500	404500	404500	404500	0
37	20231204	175900	33879000	404500	404500	404500	404500	0
38	20231204	175800	33879000	404500	404500	404500	404500	0
39	20231204	175700	33879000	404500	404500	404500	404500	0
40	20231204	175600	33879000	404500	404500	404500	404500	0
41	20231204	175500	33879000	404500	404500	404500	404500	0
42	20231204	175400	33879000	404500	404500	404500	404500	0
43	20231204	175300	33879000	404500	404500	404500	404500	0
44	20231204	175200	33879000	404500	404500	404500	404500	0
45	20231204	175100	33879000	404500	404500	404500	404500	0
46	20231204	175000	33879000	404500	404500	404500	404500	0
47	20231204	174900	33879000	404500	404500	404500	404500	0
48	20231204	174800	33879000	404500	404500	404500	404500	0
49	20231204	174700	33879000	404500	404500	404500	404500	0
50	20231204	174600	33879000	404500	404500	404500	404500	0
51	20231204	174500	33879000	404500	404500	404500	404500	0
52	20231204	174400	33879000	404500	404500	404500	404500	0
53	20231204	174300	33879000	404500	404500	404500	404500	0
54	20231204	174200	33879000	404500	404500	404500	404500	0
55	20231204	174100	33879000	404500	404500	404500	404500	0
56	20231204	174000	33879000	404500	404500	404500	404500	0
57	20231204	173900	33879000	404500	404500	404500	404500	0
58	20231204	173800	33879000	404500	404500	404500	404500	0
59	20231204	173700	33879000	404500	404500	404500	404500	0
60	20231204	173600	33879000	404500	404500	404500	404500	0
61	20231204	173500	33879000	404500	404500	404500	404500	0
62	20231204	173400	33879000	404500	404500	404500	404500	4
63	20231204	173300	33879000	404500	404500	404500	404500	0
64	20231204	173200	33879000	404500	404500	404500	404500	0
65	20231204	173100	33879000	404500	404500	404500	404500	0
66	20231204	173000	33879000	404500	404500	404500	404500	0
67	20231204	172900	33879000	404500	404500	404500	404500	0
68	20231204	172800	33879000	404500	404500	404500	404500	0
69	20231204	172700	33879000	404500	404500	404500	404500	0
70	20231204	172600	33879000	404500	404500	404500	404500	0
71	20231204	172500	33879000	404500	404500	404500	404500	0
72	20231204	172400	33879000	404500	404500	404500	404500	0
73	20231204	172300	33879000	404500	404500	404500	404500	0
74	20231204	172200	33879000	404500	404500	404500	404500	0
75	20231204	172100	33879000	404500	404500	404500	404500	0
76	20231204	172000	33879000	404500	404500	404500	404500	0
77	20231204	171900	33879000	404500	404500	404500	404500	0
78	20231204	171800	33879000	404500	404500	404500	404500	0
79	20231204	171700	33879000	404500	404500	404500	404500	0
80	20231204	171600	33879000	404500	404500	404500	404500	0
81	20231204	171500	33879000	404500	404500	404500	404500	0
82	20231204	171400	33879000	404500	404500	404500	404500	0
83	20231204	171300	33879000	404500	404500	404500	404500	0
84	20231204	171200	33879000	404500	404500	404500	404500	0
85	20231204	171100	33879000	404500	404500	404500	404500	0
86	20231204	171000	33879000	404500	404500	404500	404500	0
87	20231204	170900	33879000	404500	404500	404500	404500	0
88	20231204	170800	33879000	404500	404500	404500	404500	0
89	20231204	170700	33879000	404500	404500	404500	404500	0
90	20231204	170600	33879000	404500	404500	404500	404500	0
91	20231204	170500	33879000	404500	404500	404500	404500	0
92	20231204	170400	33879000	404500	404500	404500	404500	4
93	20231204	170300	33879000	404500	404500	404500	404500	0
94	20231204	170200	33879000	404500	404500	404500	404500	0
95	20231204	170100	33879000	404500	404500	404500	404500	0
96	20231204	170000	33879000	404500	404500	404500	404500	0
97	20231204	165900	33879000	404500	404500	404500	404500	0
98	20231204	165800	33879000	404500	404500	404500	404500	0
99	20231204	165700	33879000	404500	404500	404500	404500	0
100	20231204	165600	33879000	404500	404500	404500	404500	0
101	20231204	165500	33879000	404500	404500	404500	404500	0
102	20231204	165400	33879000	404500	404500	404500	404500	0
103	20231204	165300	33879000	404500	404500	404500	404500	0
104	20231204	165200	33879000	404500	404500	404500	404500	0
105	20231204	165100	33879000	404500	404500	404500	404500	0
106	20231204	165000	33879000	404500	404500	404500	404500	0
107	20231204	164900	33879000	404500	404500	404500	404500	0
108	20231204	164800	33879000	404500	404500	404500	404500	0
109	20231204	164700	33879000	404500	404500	404500	404500	0
110	20231204	164600	33879000	404500	404500	404500	404500	0
111	20231204	164500	33879000	404500	404500	404500	404500	0
112	20231204	164400	33879000	404500	404500	404500	404500	0
113	20231204	164300	33879000	404500	404500	404500	404500	0
114	20231204	164200	33879000	404500	404500	404500	404500	0
115	20231204	164100	33879000	404500	404500	404500	404500	0
116	20231204	164000	33879000	404500	404500	404500	404500	0
117	20231204	163900	33879000	404500	404500	404500	404500	0
118	20231204	163800	33879000	404500	404500	404500	404500	0
119	20231204	163700	33879000	404500	404500	404500	404500	0
120	20231204	163600	33879000	404500	404500	404500	404500	0
121	20231204	163500	33879000	404500	404500	404500	404500	0
122	20231204	163400	33879000	404500	404500	404500	404500	4
123	20231204	163300	33879000	404500	404500	404500	404500	0
124	20231204	163200	33879000	404500	404500	404500	404500	0
125	20231204	163100	33879000	404500	404500	404500	404500	0
126	20231204	163000	33879000	404500	404500	404500	404500	0
127	20231204	162900	33879000	404500	404500	404500	404500	0
128	20231204	162800	33879000	404500	404500	404500	404500	0
129	20231204	162700	33879000	404500	404500	404500	404500	0
130	20231204	162600	33879000	404500	404500	404500	404500	0
131	20231204	162500	33879000	404500	404500	404500	404500	0
132	20231204	162400	33879000	404500	404500	404500	404500	0
133	20231204	162300	33879000	404500	404500	404500	404500	0
134	20231204	162200	33879000	404500	404500	404500	404500	0
135	20231204	162100	33879000	404500	404500	404500	404500	0
136	20231204	162000	33879000	404500	404500	404500	404500	0
137	20231204	161900	33879000	404500	404500	404500	404500	0
138	20231204	161800	33879000	404500	404500	404500	404500	0
139	20231204	161700	33879000	404500	404500	404500	404500	0
140	20231204	161600	33879000	404500	404500	404500	404500	0
141	20231204	161500	33879000	404500	404500	404500	404500	0
142	20231204	161400	33879000	404500	404500	404500	404500	0
143	20231204	161300	33879000	404500	404500	404500	404500	0
144	20231204	161200	33879000	404500	404500	404500	404500	0
145	20231204	161100	33879000	404500	404500	404500	404500	0
146	20231204	161000	33879000	404500	404500	404500	404500	0
147	20231204	160900	33879000	404500	404500	404500	404500	0
148	20231204	160800	33879000	404500	404500	404500	404500	0
149	20231204	160700	33879000	404500	404500	404500	404500	0
150	20231204	160600	33879000	404500	404500	404500	404500	0
151	20231204	160500	33879000	404500	404500	404500	404500	0
152	20231204	160400	33879000	404500	404500	404500	404500	4
153	20231204	160300	33879000	404500	404500	404500	404500	0
154	20231204	160200	33879000	404500	404500	404500	404500	0
155	20231204	160100	33879000	404500	404500	404500	404500	0
156	20231204	160000	33879000	404500	404500	404500	404500	0
157	20231204	155900	33879000	404500	404500	404500	404500	0
158	20231204	155800	33879000	404500	404500	404500	404500	0
159	20231204	155700	33879000	404500	404500	404500	404500	0
160	20231204	155600	33879000	404500	404500	404500	404500	0
161	20231204	155500	33879000	404500	404500	404500	404500	0
162	20231204	155400	33879000	404500	404500	404500	404500	0
163	20231204	155300	33879000	404500	404500	404500	404500	0
164	20231204	155200	33879000	404500	404500	404500	404500	0
165	20231204	155100	33879000	404500	404500	404500	404500	0
166	20231204	155000	33879000	404500	404500	404500	404500	0
167	20231204	154900	33879000	404500	404500	404500	404500	0
168	20231204	154800	33879000	404500	404500	404500	404500	0
169	20231204	154700	33879000	404500	404500	404500	404500	0
170	20231204	154600	33879000	404500	404500	404500	404500	0
171	20231204	154500	33879000	404500	404500	404500	404500	0
172	20231204	154400	33879000	404500	404500	404500	404500	0
173	20231204	154300	33879000	404500	404500	404500	404500	0
174	20231204	154200	33879000	404500	404500	404500	404500	0
175	20231204	154100	33879000	404500	404500	404500	404500	0
176	20231204	154000	33879000	404500	404500	404500	404500	0
177	20231204	153900	33879000	404500	404500	404500	404500	0
178	20231204	153800	33879000	404500	404500	404500	404500	0
179	20231204	153700	33879000	404500	404500	404500	404500	0
180	20231204	153600	33879000	404500	404500	404500	404500	0
181	20231204	153500	33879000	404500	404500	404500	404500	0
182	20231204	153400	33879000	404500	404500	404500	404500	4
183	20231204	153300	33879000	404500	404500	404500	404500	0
184	20231204	153200	33879000	404500	404500	404500	404500	0
185	20231204	153100	33879000	404500	404500	404500	404500	0
186	20231204	153000	33879000	404500	404500	404500	404500	4
187	20231204	152900	32261000	405000	405000	405000	405000	0
188	20231204	152800	32261000	405000	405000	405000	405000	0
189	20231204	152700	32261000	405000	405000	405000	405000	0
190	20231204	152600	32261000	405000	405000	405000	405000	0
191	20231204	152500	32261000	405000	405000	405000	405000	0
192	20231204	152400	32261000	405000	405000	405000	405000	0
193	20231204	152300	32261000	405000	405000	405000	405000	0
194	20231204	152200	32261000	405000	405000	405000	405000	0
195	20231204	152100	32261000	405000	405000	405000	405000	0
196	20231204	152000	32261000	405000	405000	405000	405000	0
197	20231204	151900	32261000	405000	405000	405000	405000	1
198	20231204	151800	31856000	405000	405000	405000	405000	0
199	20231204	151700	31856000	405000	405000	405000	405000	0
200	20231204	151600	31856000	405000	405000	405000	405000	0
201	20231204	151500	31856000	405000	405000	405000	405000	0
202	20231204	151400	31856000	405000	405000	405000	405000	0
203	20231204	151300	31856000	405000	405000	405000	405000	0
204	20231204	151200	31856000	405000	405000	405000	405000	0
205	20231204	151100	31856000	405000	405000	405000	405000	0
206	20231204	151000	31856000	405000	405000	405000	405000	0
207	20231204	150900	31856000	405000	405500	405500	405000	6
208	20231204	150800	29424000	405500	405500	405500	405500	0
209	20231204	150700	29424000	405500	405500	405500	405500	0
210	20231204	150600	29424000	405500	405500	405500	405500	0
211	20231204	150500	29424000	405500	405500	405500	405500	0
212	20231204	150400	29424000	405500	405500	405500	405500	0
213	20231204	150300	29424000	405500	405500	405500	405500	0
214	20231204	150200	29424000	405500	405500	405500	405500	0
215	20231204	150100	29424000	405500	405500	405500	405500	0
216	20231204	150000	29424000	405500	405500	405500	405500	1
217	20231204	145900	29018500	406000	406000	406000	406000	0
218	20231204	145800	29018500	406000	406000	406000	406000	0
219	20231204	145700	29018500	406000	406000	406000	406000	0
220	20231204	145600	29018500	406000	406000	406000	406000	1
221	20231204	145500	28612500	406500	406500	406500	406500	0
222	20231204	145400	28612500	406500	406500	406500	406500	0
223	20231204	145300	28612500	406500	406500	406500	406500	0
224	20231204	145200	28612500	406500	406500	406500	406500	0
225	20231204	145100	28612500	406500	406500	406500	406500	0
226	20231204	145000	28612500	406500	406500	406500	406500	0
227	20231204	144900	28612500	406500	406500	406500	406500	0
228	20231204	144800	28612500	406500	406500	406500	406500	0
229	20231204	144700	28612500	406500	406500	406500	406500	0
230	20231204	144600	28612500	406500	406500	406500	406500	0
231	20231204	144500	28612500	406500	406500	406500	406500	0
232	20231204	144400	28612500	406500	406500	406500	406500	0
233	20231204	144300	28612500	406500	406500	406500	406500	0
234	20231204	144200	28612500	406500	406500	406500	406500	0
235	20231204	144100	28612500	406500	406500	406500	406500	0
236	20231204	144000	28612500	406500	406500	406500	406500	0
237	20231204	143900	28612500	406500	406500	406500	406500	0
238	20231204	143800	28612500	406500	406500	406500	406500	0
239	20231204	143700	28612500	406500	406500	406500	406500	0
240	20231204	143600	28612500	406500	406500	406500	406500	0
241	20231204	143500	28612500	406500	406500	406500	406500	0
242	20231204	143400	28612500	406500	406500	406500	406500	0
243	20231204	143300	28612500	406500	406500	406500	406500	0
244	20231204	143200	28612500	406500	406500	406500	406500	0
245	20231204	143100	28612500	406500	406500	406500	406500	0
246	20231204	143000	28612500	406500	406500	406500	406500	0
247	20231204	142900	28612500	406500	406500	406500	406500	0
248	20231204	142800	28612500	406500	406500	406500	406500	0
249	20231204	142700	28612500	406500	406500	406500	406500	0
250	20231204	142600	28612500	406500	406500	406500	406500	0
251	20231204	142500	28612500	406500	406500	406500	406500	0
252	20231204	142400	28612500	406500	406500	406500	406500	0
253	20231204	142300	28612500	406500	406500	406500	406500	0
254	20231204	142200	28612500	406500	406500	406500	406500	0
255	20231204	142100	28612500	406500	406500	406500	406500	0
256	20231204	142000	28612500	406500	406500	406500	406500	0
257	20231204	141900	28612500	406500	406500	406500	406500	0
258	20231204	141800	28612500	406500	406500	406500	406500	0
259	20231204	141700	28612500	406500	406500	406500	406500	0
260	20231204	141600	28612500	406500	406500	406500	406500	0
261	20231204	141500	28612500	406500	406500	406500	406500	0
262	20231204	141400	28612500	406500	406500	406500	406500	0
263	20231204	141300	28612500	406500	406500	406500	406500	0
264	20231204	141200	28612500	406500	406500	406500	406500	0
265	20231204	141100	28612500	406500	406500	406500	406500	0
266	20231204	141000	28612500	406500	406500	406500	406500	0
267	20231204	140900	28612500	406500	406500	406500	406500	0
268	20231204	140800	28612500	406500	406500	406500	406500	0
269	20231204	140700	28612500	406500	406500	406500	406500	0
270	20231204	140600	28612500	406500	406500	406500	406500	0
271	20231204	140500	28612500	406500	406500	406500	406500	2
272	20231204	140400	27799500	406500	406500	406500	406500	10
273	20231204	140300	23734500	406500	406500	406500	406500	0
274	20231204	140200	23734500	406500	406500	406500	406500	0
275	20231204	140100	23734500	406500	406500	406500	406500	0
276	20231204	140000	23734500	406500	406500	406500	406500	0
277	20231204	135900	23734500	406500	406500	406500	406500	0
278	20231204	135800	23734500	406500	406500	406500	406500	0
279	20231204	135700	23734500	406500	406500	406500	406500	0
280	20231204	135600	23734500	406500	406500	406500	406500	0
281	20231204	135500	23734500	406500	406500	406500	406500	0
282	20231204	135400	23734500	406500	406500	406500	406500	0
283	20231204	135300	23734500	406500	406500	406500	406500	0
284	20231204	135200	23734500	406500	406500	406500	406500	0
285	20231204	135100	23734500	406500	406500	406500	406500	0
286	20231204	135000	23734500	406500	406500	406500	406500	0
287	20231204	134900	23734500	406500	406500	406500	406500	0
288	20231204	134800	23734500	406500	406500	406500	406500	0
289	20231204	134700	23734500	406500	406500	406500	406500	10
290	20231204	134600	19669500	411500	411500	411500	411500	0
291	20231204	134500	19669500	411500	411500	411500	411500	0
292	20231204	134400	19669500	411500	411500	411500	411500	0
293	20231204	134300	19669500	411500	411500	411500	411500	0
294	20231204	134200	19669500	411500	411500	411500	411500	0
295	20231204	134100	19669500	411500	411500	411500	411500	0
296	20231204	134000	19669500	411500	411500	411500	411500	0
297	20231204	133900	19669500	411500	411500	411500	411500	0
298	20231204	133800	19669500	411500	411500	411500	411500	0
299	20231204	133700	19669500	411500	411500	411500	411500	0
300	20231204	133600	19669500	411500	411500	411500	411500	0
301	20231204	133500	19669500	411500	411500	411500	411500	0
302	20231204	133400	19669500	411500	411500	411500	411500	0
303	20231204	133300	19669500	411500	411500	411500	411500	0
304	20231204	133200	19669500	411500	411500	411500	411500	0
305	20231204	133100	19669500	411500	411500	411500	411500	0
306	20231204	133000	19669500	411500	411500	411500	411500	0
307	20231204	132900	19669500	411500	411500	411500	411500	0
308	20231204	132800	19669500	411500	411500	411500	411500	0
309	20231204	132700	19669500	411500	411500	411500	411500	0
310	20231204	132600	19669500	411500	411500	411500	411500	0
311	20231204	132500	19669500	411500	411500	411500	411500	0
312	20231204	132400	19669500	411500	411500	411500	411500	0
313	20231204	132300	19669500	411500	411500	411500	411500	0
314	20231204	132200	19669500	411500	411500	411500	411500	0
315	20231204	132100	19669500	411500	411500	411500	411500	0
316	20231204	132000	19669500	411500	411500	411500	411500	0
317	20231204	131900	19669500	411500	411500	411500	411500	0
318	20231204	131800	19669500	411500	408000	411500	408000	4
319	20231204	131700	18027000	406000	406000	406000	406000	0
320	20231204	131600	18027000	406000	406000	406000	406000	0
321	20231204	131500	18027000	406000	406000	406000	406000	0
322	20231204	131400	18027000	406000	406000	406000	406000	0
323	20231204	131300	18027000	406000	406000	406000	406000	0
324	20231204	131200	18027000	406000	406000	406000	406000	0
325	20231204	131100	18027000	406000	406000	406000	406000	0
326	20231204	131000	18027000	406000	406000	406000	406000	0
327	20231204	130900	18027000	406000	406000	406000	406000	0
328	20231204	130800	18027000	406000	406000	406000	406000	0
329	20231204	130700	18027000	406000	406000	406000	406000	0
330	20231204	130600	18027000	406000	406000	406000	406000	0
331	20231204	130500	18027000	406000	406000	406000	406000	0
332	20231204	130400	18027000	406000	406000	406000	406000	0
333	20231204	130300	18027000	406000	406000	406000	406000	0
334	20231204	130200	18027000	406000	406000	406000	406000	0
335	20231204	130100	18027000	406000	406000	406000	406000	0
336	20231204	130000	18027000	406000	406000	406000	406000	0
337	20231204	125900	18027000	406000	406000	406000	406000	1
338	20231204	125800	17621000	408000	408000	408000	408000	0
339	20231204	125700	17621000	408000	408000	408000	408000	0
340	20231204	125600	17621000	408000	408000	408000	408000	0
341	20231204	125500	17621000	408000	408000	408000	408000	0
342	20231204	125400	17621000	408000	408000	408000	408000	0
343	20231204	125300	17621000	408000	408000	408000	408000	0
344	20231204	125200	17621000	408000	408000	408000	408000	0
345	20231204	125100	17621000	408000	408000	408000	408000	0
346	20231204	125000	17621000	408000	408000	408000	408000	0
347	20231204	124900	17621000	408000	408000	408000	408000	0
348	20231204	124800	17621000	408000	408000	408000	408000	0
349	20231204	124700	17621000	408000	408000	408000	408000	0
350	20231204	124600	17621000	408000	408000	408000	408000	0
351	20231204	124500	17621000	408000	408000	408000	408000	0
352	20231204	124400	17621000	408000	408000	408000	408000	0
353	20231204	124300	17621000	408000	408000	408000	408000	0
354	20231204	124200	17621000	408000	408000	408000	408000	0
355	20231204	124100	17621000	408000	408000	408000	408000	0
356	20231204	124000	17621000	408000	408000	408000	408000	0
357	20231204	123900	17621000	408000	408000	408000	408000	0
358	20231204	123800	17621000	408000	408000	408000	408000	0
359	20231204	123700	17621000	408000	408000	408000	408000	0
360	20231204	123600	17621000	408000	408000	408000	408000	0
361	20231204	123500	17621000	408000	408000	408000	408000	0
362	20231204	123400	17621000	408000	408000	408000	408000	0
363	20231204	123300	17621000	408000	408000	408000	408000	0
364	20231204	123200	17621000	408000	408000	408000	408000	0
365	20231204	123100	17621000	408000	408000	408000	408000	0
366	20231204	123000	17621000	408000	408000	408000	408000	0
367	20231204	122900	17621000	408000	408000	408000	408000	0
368	20231204	122800	17621000	408000	408000	408000	408000	0
369	20231204	122700	17621000	408000	408000	408000	408000	0
370	20231204	122600	17621000	408000	408000	408000	408000	0
371	20231204	122500	17621000	408000	408000	408000	408000	0
372	20231204	122400	17621000	408000	408000	408000	408000	0
373	20231204	122300	17621000	408000	408000	408000	408000	0
374	20231204	122200	17621000	408000	408000	408000	408000	0
375	20231204	122100	17621000	408000	408000	408000	408000	0
376	20231204	122000	17621000	408000	408000	408000	408000	0
377	20231204	121900	17621000	408000	408000	408000	408000	0
378	20231204	121800	17621000	408000	408000	408000	408000	0
379	20231204	121700	17621000	408000	408000	408000	408000	0
380	20231204	121600	17621000	408000	408000	408000	408000	0
381	20231204	121500	17621000	408000	408000	408000	408000	0
382	20231204	121400	17621000	408000	408000	408000	408000	0
383	20231204	121300	17621000	408000	408000	408000	408000	0
384	20231204	121200	17621000	408000	408000	408000	408000	0
385	20231204	121100	17621000	408000	408000	408000	408000	0
386	20231204	121000	17621000	408000	408000	408000	408000	1
387	20231204	120900	17213000	406500	406500	406500	406500	0
388	20231204	120800	17213000	406500	406500	406500	406500	0
389	20231204	120700	17213000	406500	406500	406500	406500	0
390	20231204	120600	17213000	406500	406500	406500	406500	1
391	20231204	120500	16806500	406500	406500	406500	406500	0
392	20231204	120400	16806500	406500	406500	406500	406500	0
393	20231204	120300	16806500	406500	406500	406500	406500	0
394	20231204	120200	16806500	406500	406500	406500	406500	0
395	20231204	120100	16806500	406500	406500	406500	406500	0
396	20231204	120000	16806500	406500	406500	406500	406500	0
397	20231204	115900	16806500	406500	406500	406500	406500	0
398	20231204	115800	16806500	406500	406500	406500	406500	0
399	20231204	115700	16806500	406500	406500	406500	406500	0
400	20231204	115600	16806500	406500	406500	406500	406500	0
401	20231204	115500	16806500	406500	406500	406500	406500	1
402	20231204	115400	16400000	408000	408000	408000	408000	0
403	20231204	115300	16400000	408000	408000	408000	408000	0
404	20231204	115200	16400000	408000	408000	408000	408000	0
405	20231204	115100	16400000	408000	408000	408000	408000	0
406	20231204	115000	16400000	408000	408000	408000	408000	0
407	20231204	114900	16400000	408000	408000	408000	408000	0
408	20231204	114800	16400000	408000	408000	408000	408000	2
409	20231204	114700	15584000	407000	407000	407000	407000	0
410	20231204	114600	15584000	407000	407000	407000	407000	0
411	20231204	114500	15584000	407000	407000	407000	407000	0
412	20231204	114400	15584000	407000	407000	407000	407000	0
413	20231204	114300	15584000	407000	407000	407000	407000	0
414	20231204	114200	15584000	407000	407000	407000	407000	1
415	20231204	114100	15177000	407000	406500	407000	406500	3
416	20231204	114000	13956500	406500	407500	407500	406500	7
417	20231204	113900	11107500	414000	414000	414000	414000	0
418	20231204	113800	11107500	414000	414000	414000	414000	0
419	20231204	113700	11107500	414000	414000	414000	414000	0
420	20231204	113600	11107500	414000	414000	414000	414000	0
421	20231204	113500	11107500	414000	414000	414000	414000	0
422	20231204	113400	11107500	414000	414000	414000	414000	0
423	20231204	113300	11107500	414000	414000	414000	414000	0
424	20231204	113200	11107500	414000	414000	414000	414000	0
425	20231204	113100	11107500	414000	414000	414000	414000	0
426	20231204	113000	11107500	414000	414000	414000	414000	0
427	20231204	112900	11107500	414000	414000	414000	414000	0
428	20231204	112800	11107500	414000	414000	414000	414000	0
429	20231204	112700	11107500	414000	414000	414000	414000	0
430	20231204	112600	11107500	414000	414000	414000	414000	0
431	20231204	112500	11107500	414000	414000	414000	414000	0
432	20231204	112400	11107500	414000	414000	414000	414000	0
433	20231204	112300	11107500	414000	414000	414000	414000	0
434	20231204	112200	11107500	414000	414000	414000	414000	0
435	20231204	112100	11107500	414000	414000	414000	414000	1
436	20231204	112000	10693500	414000	414000	414000	414000	0
437	20231204	111900	10693500	414000	413500	414000	413500	2
438	20231204	111800	9866000	414500	414500	415500	414500	12
439	20231204	111700	4884000	415500	415500	415500	415500	0
440	20231204	111600	4884000	415500	415500	415500	415500	1
441	20231204	111500	4468500	404500	404500	404500	404500	0
442	20231204	111400	4468500	404500	404500	404500	404500	0
443	20231204	111300	4468500	404500	404500	404500	404500	0
444	20231204	111200	4468500	404500	404500	404500	404500	0
445	20231204	111100	4468500	404500	404500	404500	404500	0
446	20231204	111000	4468500	404500	404500	404500	404500	0
447	20231204	110900	4468500	404500	404500	404500	404500	0
448	20231204	110800	4468500	404500	404500	404500	404500	0
449	20231204	110700	4468500	404500	404500	404500	404500	0
450	20231204	110600	4468500	404500	404500	404500	404500	0
451	20231204	110500	4468500	404500	404500	404500	404500	0
452	20231204	110400	4468500	404500	404500	404500	404500	0
453	20231204	110300	4468500	404500	404500	404500	404500	0
454	20231204	110200	4468500	404500	404500	404500	404500	0
455	20231204	110100	4468500	404500	404500	404500	404500	0
456	20231204	110000	4468500	404500	404500	404500	404500	0
457	20231204	105900	4468500	404500	404500	404500	404500	0
458	20231204	105800	4468500	404500	404500	404500	404500	0
459	20231204	105700	4468500	404500	404500	404500	404500	0
460	20231204	105600	4468500	404500	404500	404500	404500	0
461	20231204	105500	4468500	404500	404500	404500	404500	0
462	20231204	105400	4468500	404500	408500	408500	404500	2
463	20231204	105300	3655500	408500	408500	408500	408500	0
464	20231204	105200	3655500	408500	408500	408500	408500	0
465	20231204	105100	3655500	408500	408500	408500	408500	0
466	20231204	105000	3655500	408500	408500	408500	408500	0
467	20231204	104900	3655500	408500	408500	408500	408500	0
468	20231204	104800	3655500	408500	408500	408500	408500	0
469	20231204	104700	3655500	408500	408500	408500	408500	0
470	20231204	104600	3655500	408500	408500	408500	408500	0
471	20231204	104500	3655500	408500	408500	408500	408500	0
472	20231204	104400	3655500	408500	408500	408500	408500	0
473	20231204	104300	3655500	408500	408500	408500	408500	0
474	20231204	104200	3655500	408500	408500	408500	408500	0
475	20231204	104100	3655500	408500	408500	408500	408500	0
476	20231204	104000	3655500	408500	408500	408500	408500	0
477	20231204	103900	3655500	408500	408500	408500	408500	0
478	20231204	103800	3655500	408500	408500	408500	408500	0
479	20231204	103700	3655500	408500	408500	408500	408500	0
480	20231204	103600	3655500	408500	408500	408500	408500	0
481	20231204	103500	3655500	408500	408500	408500	408500	0
482	20231204	103400	3655500	408500	408500	408500	408500	0
483	20231204	103300	3655500	408500	408500	408500	408500	0
484	20231204	103200	3655500	408500	408500	408500	408500	0
485	20231204	103100	3655500	408500	408500	408500	408500	0
486	20231204	103000	3655500	408500	408500	408500	408500	0
487	20231204	102900	3655500	408500	408500	408500	408500	0
488	20231204	102800	3655500	408500	408500	408500	408500	0
489	20231204	102700	3655500	408500	408500	408500	408500	0
490	20231204	102600	3655500	408500	408500	408500	408500	0
491	20231204	102500	3655500	408500	408500	408500	408500	0
492	20231204	102400	3655500	408500	408500	408500	408500	0
493	20231204	102300	3655500	408500	408500	408500	408500	0
494	20231204	102200	3655500	408500	408500	408500	408500	0
495	20231204	102100	3655500	408500	408500	408500	408500	0
496	20231204	102000	3655500	408500	408500	408500	408500	0
497	20231204	101900	3655500	408500	408500	408500	408500	0
498	20231204	101800	3655500	408500	408500	408500	408500	0
499	20231204	101700	3655500	408500	408500	408500	408500	0
500	20231204	101600	3655500	408500	408500	408500	408500	1
501	20231204	101500	3247000	406000	406000	406000	406000	0
502	20231204	101400	3247000	406000	406000	406000	406000	0
503	20231204	101300	3247000	406000	406000	406000	406000	0
504	20231204	101200	3247000	406000	406000	406000	406000	2
505	20231204	101100	2435000	404500	404500	404500	404500	0
506	20231204	101000	2435000	404500	404500	404500	404500	1
507	20231204	100900	2030500	406000	406000	406000	406000	0
508	20231204	100800	2030500	406000	406000	406000	406000	0
509	20231204	100700	2030500	406000	406000	406000	406000	0
510	20231204	100600	2030500	406000	406000	406000	406000	0
511	20231204	100500	2030500	406000	406000	406000	406000	0
512	20231204	100400	2030500	406000	406000	406000	406000	0
513	20231204	100300	2030500	406000	406000	406000	406000	0
514	20231204	100200	2030500	406000	406000	406000	406000	0
515	20231204	100100	2030500	406000	406000	406000	406000	0
516	20231204	100000	2030500	406000	404000	406000	404000	2
517	20231204	095900	1220500	406000	406000	406000	406000	0
518	20231204	095800	1220500	406000	406000	406000	406000	0
519	20231204	095700	1220500	406000	406000	406000	406000	0
520	20231204	095600	1220500	406000	406000	406000	406000	0
521	20231204	095500	1220500	406000	406000	406000	406000	0
522	20231204	095400	1220500	406000	406000	406000	406000	0
523	20231204	095300	1220500	406000	406000	406000	406000	0
524	20231204	095200	1220500	406000	406000	406000	406000	0
525	20231204	095100	1220500	406000	406000	406000	406000	0
526	20231204	095000	1220500	406000	406000	406000	406000	0
527	20231204	094900	1220500	406000	406000	406000	406000	0
528	20231204	094800	1220500	406000	406000	406000	406000	0
529	20231204	094700	1220500	406000	406000	406000	406000	0
530	20231204	094600	1220500	406000	406000	406000	406000	0
531	20231204	094500	1220500	406000	406000	406000	406000	0
532	20231204	094400	1220500	406000	406000	406000	406000	0
533	20231204	094300	1220500	406000	406000	406000	406000	0
534	20231204	094200	1220500	406000	406000	406000	406000	0
535	20231204	094100	1220500	406000	406000	406000	406000	0
536	20231204	094000	1220500	406000	406000	406000	406000	0
537	20231204	093900	1220500	406000	406000	406000	406000	0
538	20231204	093800	1220500	406000	406000	406000	406000	0
539	20231204	093700	1220500	406000	406000	406000	406000	0
540	20231204	093600	1220500	406000	406000	406000	406000	0
541	20231204	093500	1220500	406000	406000	406000	406000	1
542	20231204	093400	814500	406000	406000	406000	406000	0
543	20231204	093300	814500	406000	406000	406000	406000	0
544	20231204	093200	814500	406000	406000	406000	406000	0
545	20231204	093100	814500	406000	406000	406000	406000	0
546	20231204	093000	814500	406000	406000	406000	406000	0
547	20231204	092900	814500	406000	406000	406000	406000	0
548	20231204	092800	814500	406000	406000	406000	406000	0
549	20231204	092700	814500	406000	406000	406000	406000	0
550	20231204	092600	814500	406000	406000	406000	406000	0
551	20231204	092500	814500	406000	406000	406000	406000	0
552	20231204	092400	814500	406000	406000	406000	406000	0
553	20231204	092300	814500	406000	406000	406000	406000	0
554	20231204	092200	814500	406000	406000	406000	406000	0
555	20231204	092100	814500	406000	406000	406000	406000	0
556	20231204	092000	814500	406000	406000	406000	406000	0
557	20231204	091900	814500	406000	406000	406000	406000	0
558	20231204	091800	814500	406000	406000	406000	406000	0
559	20231204	091700	814500	406000	406000	406000	406000	1
560	20231204	091600	408500	408500	408500	408500	408500	0
561	20231204	091500	408500	408500	408500	408500	408500	0
562	20231204	091400	408500	408500	408500	408500	408500	0
563	20231204	091300	408500	408500	408500	408500	408500	0
564	20231204	091200	408500	408500	408500	408500	408500	0
565	20231204	091100	408500	408500	408500	408500	408500	1
566	20231204	091000	0	406000	406000	406000	406000	0
567	20231204	090900	0	406000	406000	406000	406000	0
568	20231204	090800	0	406000	406000	406000	406000	0
569	20231204	090700	0	406000	406000	406000	406000	0
570	20231204	090600	0	406000	406000	406000	406000	0
571	20231204	090500	0	406000	406000	406000	406000	0
572	20231204	090400	0	406000	406000	406000	406000	0
573	20231204	090300	0	406000	406000	406000	406000	0
574	20231204	090200	0	406000	406000	406000	406000	0
575	20231204	090100	0	406000	406000	406000	406000	0
576	20231204	090000	0	406000	406000	406000	406000	0