KissMeData/001460/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	183400	66500000	406000	406000	406000	406000	25
3	20231201	183300	66500000	406000	406000	406000	406000	0
4	20231201	183200	66500000	406000	406000	406000	406000	0
5	20231201	183100	66500000	406000	406000	406000	406000	0
6	20231201	183000	66500000	406000	406000	406000	406000	0
7	20231201	182900	66500000	406000	406000	406000	406000	0
8	20231201	182800	66500000	406000	406000	406000	406000	0
9	20231201	182700	66500000	406000	406000	406000	406000	0
10	20231201	182600	66500000	406000	406000	406000	406000	0
11	20231201	182500	66500000	406000	406000	406000	406000	0
12	20231201	182400	66500000	406000	406000	406000	406000	0
13	20231201	182300	66500000	406000	406000	406000	406000	0
14	20231201	182200	66500000	406000	406000	406000	406000	0
15	20231201	182100	66500000	406000	406000	406000	406000	0
16	20231201	182000	66500000	406000	406000	406000	406000	0
17	20231201	181900	66500000	406000	406000	406000	406000	0
18	20231201	181800	66500000	406000	406000	406000	406000	0
19	20231201	181700	66500000	406000	406000	406000	406000	0
20	20231201	181600	66500000	406000	406000	406000	406000	0
21	20231201	181500	66500000	406000	406000	406000	406000	0
22	20231201	181400	66500000	406000	406000	406000	406000	0
23	20231201	181300	66500000	406000	406000	406000	406000	0
24	20231201	181200	66500000	406000	406000	406000	406000	0
25	20231201	181100	66500000	406000	406000	406000	406000	0
26	20231201	181000	66500000	406000	406000	406000	406000	0
27	20231201	180900	66500000	406000	406000	406000	406000	0
28	20231201	180800	66500000	406000	406000	406000	406000	0
29	20231201	180700	66500000	406000	406000	406000	406000	0
30	20231201	180600	66500000	406000	406000	406000	406000	0
31	20231201	180500	66500000	406000	406000	406000	406000	0
32	20231201	180400	66500000	406000	406000	406000	406000	25
33	20231201	180300	66500000	406000	406000	406000	406000	0
34	20231201	180200	66500000	406000	406000	406000	406000	0
35	20231201	180100	66500000	406000	406000	406000	406000	0
36	20231201	180000	66500000	406000	406000	406000	406000	0
37	20231201	175900	66500000	406000	406000	406000	406000	0
38	20231201	175800	66500000	406000	406000	406000	406000	0
39	20231201	175700	66500000	406000	406000	406000	406000	0
40	20231201	175600	66500000	406000	406000	406000	406000	0
41	20231201	175500	66500000	406000	406000	406000	406000	0
42	20231201	175400	66500000	406000	406000	406000	406000	0
43	20231201	175300	66500000	406000	406000	406000	406000	0
44	20231201	175200	66500000	406000	406000	406000	406000	0
45	20231201	175100	66500000	406000	406000	406000	406000	0
46	20231201	175000	66500000	406000	406000	406000	406000	0
47	20231201	174900	66500000	406000	406000	406000	406000	0
48	20231201	174800	66500000	406000	406000	406000	406000	0
49	20231201	174700	66500000	406000	406000	406000	406000	0
50	20231201	174600	66500000	406000	406000	406000	406000	0
51	20231201	174500	66500000	406000	406000	406000	406000	0
52	20231201	174400	66500000	406000	406000	406000	406000	0
53	20231201	174300	66500000	406000	406000	406000	406000	0
54	20231201	174200	66500000	406000	406000	406000	406000	0
55	20231201	174100	66500000	406000	406000	406000	406000	0
56	20231201	174000	66500000	406000	406000	406000	406000	0
57	20231201	173900	66500000	406000	406000	406000	406000	0
58	20231201	173800	66500000	406000	406000	406000	406000	0
59	20231201	173700	66500000	406000	406000	406000	406000	0
60	20231201	173600	66500000	406000	406000	406000	406000	0
61	20231201	173500	66500000	406000	406000	406000	406000	0
62	20231201	173400	66500000	406000	406000	406000	406000	25
63	20231201	173300	66500000	406000	406000	406000	406000	0
64	20231201	173200	66500000	406000	406000	406000	406000	0
65	20231201	173100	66500000	406000	406000	406000	406000	0
66	20231201	173000	66500000	406000	406000	406000	406000	0
67	20231201	172900	66500000	406000	406000	406000	406000	0
68	20231201	172800	66500000	406000	406000	406000	406000	0
69	20231201	172700	66500000	406000	406000	406000	406000	0
70	20231201	172600	66500000	406000	406000	406000	406000	0
71	20231201	172500	66500000	406000	406000	406000	406000	0
72	20231201	172400	66500000	406000	406000	406000	406000	0
73	20231201	172300	66500000	406000	406000	406000	406000	0
74	20231201	172200	66500000	406000	406000	406000	406000	0
75	20231201	172100	66500000	406000	406000	406000	406000	0
76	20231201	172000	66500000	406000	406000	406000	406000	0
77	20231201	171900	66500000	406000	406000	406000	406000	0
78	20231201	171800	66500000	406000	406000	406000	406000	0
79	20231201	171700	66500000	406000	406000	406000	406000	0
80	20231201	171600	66500000	406000	406000	406000	406000	0
81	20231201	171500	66500000	406000	406000	406000	406000	0
82	20231201	171400	66500000	406000	406000	406000	406000	0
83	20231201	171300	66500000	406000	406000	406000	406000	0
84	20231201	171200	66500000	406000	406000	406000	406000	0
85	20231201	171100	66500000	406000	406000	406000	406000	0
86	20231201	171000	66500000	406000	406000	406000	406000	0
87	20231201	170900	66500000	406000	406000	406000	406000	0
88	20231201	170800	66500000	406000	406000	406000	406000	0
89	20231201	170700	66500000	406000	406000	406000	406000	0
90	20231201	170600	66500000	406000	406000	406000	406000	0
91	20231201	170500	66500000	406000	406000	406000	406000	0
92	20231201	170400	66500000	406000	406000	406000	406000	25
93	20231201	170300	66500000	406000	406000	406000	406000	0
94	20231201	170200	66500000	406000	406000	406000	406000	0
95	20231201	170100	66500000	406000	406000	406000	406000	0
96	20231201	170000	66500000	406000	406000	406000	406000	0
97	20231201	165900	66500000	406000	406000	406000	406000	0
98	20231201	165800	66500000	406000	406000	406000	406000	0
99	20231201	165700	66500000	406000	406000	406000	406000	0
100	20231201	165600	66500000	406000	406000	406000	406000	0
101	20231201	165500	66500000	406000	406000	406000	406000	0
102	20231201	165400	66500000	406000	406000	406000	406000	0
103	20231201	165300	66500000	406000	406000	406000	406000	0
104	20231201	165200	66500000	406000	406000	406000	406000	0
105	20231201	165100	66500000	406000	406000	406000	406000	0
106	20231201	165000	66500000	406000	406000	406000	406000	0
107	20231201	164900	66500000	406000	406000	406000	406000	0
108	20231201	164800	66500000	406000	406000	406000	406000	0
109	20231201	164700	66500000	406000	406000	406000	406000	0
110	20231201	164600	66500000	406000	406000	406000	406000	0
111	20231201	164500	66500000	406000	406000	406000	406000	0
112	20231201	164400	66500000	406000	406000	406000	406000	0
113	20231201	164300	66500000	406000	406000	406000	406000	0
114	20231201	164200	66500000	406000	406000	406000	406000	0
115	20231201	164100	66500000	406000	406000	406000	406000	0
116	20231201	164000	66500000	406000	406000	406000	406000	0
117	20231201	163900	66500000	406000	406000	406000	406000	0
118	20231201	163800	66500000	406000	406000	406000	406000	0
119	20231201	163700	66500000	406000	406000	406000	406000	0
120	20231201	163600	66500000	406000	406000	406000	406000	0
121	20231201	163500	66500000	406000	406000	406000	406000	0
122	20231201	163400	66500000	406000	406000	406000	406000	25
123	20231201	163300	66500000	406000	406000	406000	406000	0
124	20231201	163200	66500000	406000	406000	406000	406000	0
125	20231201	163100	66500000	406000	406000	406000	406000	0
126	20231201	163000	66500000	406000	406000	406000	406000	0
127	20231201	162900	66500000	406000	406000	406000	406000	0
128	20231201	162800	66500000	406000	406000	406000	406000	0
129	20231201	162700	66500000	406000	406000	406000	406000	0
130	20231201	162600	66500000	406000	406000	406000	406000	0
131	20231201	162500	66500000	406000	406000	406000	406000	0
132	20231201	162400	66500000	406000	406000	406000	406000	0
133	20231201	162300	66500000	406000	406000	406000	406000	0
134	20231201	162200	66500000	406000	406000	406000	406000	0
135	20231201	162100	66500000	406000	406000	406000	406000	0
136	20231201	162000	66500000	406000	406000	406000	406000	0
137	20231201	161900	66500000	406000	406000	406000	406000	0
138	20231201	161800	66500000	406000	406000	406000	406000	0
139	20231201	161700	66500000	406000	406000	406000	406000	0
140	20231201	161600	66500000	406000	406000	406000	406000	0
141	20231201	161500	66500000	406000	406000	406000	406000	0
142	20231201	161400	66500000	406000	406000	406000	406000	0
143	20231201	161300	66500000	406000	406000	406000	406000	0
144	20231201	161200	66500000	406000	406000	406000	406000	0
145	20231201	161100	66500000	406000	406000	406000	406000	0
146	20231201	161000	66500000	406000	406000	406000	406000	0
147	20231201	160900	66500000	406000	406000	406000	406000	0
148	20231201	160800	66500000	406000	406000	406000	406000	0
149	20231201	160700	66500000	406000	406000	406000	406000	0
150	20231201	160600	66500000	406000	406000	406000	406000	0
151	20231201	160500	66500000	406000	406000	406000	406000	0
152	20231201	160400	66500000	406000	406000	406000	406000	25
153	20231201	160300	66500000	406000	406000	406000	406000	0
154	20231201	160200	66500000	406000	406000	406000	406000	0
155	20231201	160100	66500000	406000	406000	406000	406000	0
156	20231201	160000	66500000	406000	406000	406000	406000	0
157	20231201	155900	66500000	406000	406000	406000	406000	0
158	20231201	155800	66500000	406000	406000	406000	406000	0
159	20231201	155700	66500000	406000	406000	406000	406000	0
160	20231201	155600	66500000	406000	406000	406000	406000	0
161	20231201	155500	66500000	406000	406000	406000	406000	0
162	20231201	155400	66500000	406000	406000	406000	406000	0
163	20231201	155300	66500000	406000	406000	406000	406000	0
164	20231201	155200	66500000	406000	406000	406000	406000	0
165	20231201	155100	66500000	406000	406000	406000	406000	0
166	20231201	155000	66500000	406000	406000	406000	406000	0
167	20231201	154900	66500000	406000	406000	406000	406000	0
168	20231201	154800	66500000	406000	406000	406000	406000	0
169	20231201	154700	66500000	406000	406000	406000	406000	0
170	20231201	154600	66500000	406000	406000	406000	406000	0
171	20231201	154500	66500000	406000	406000	406000	406000	0
172	20231201	154400	66500000	406000	406000	406000	406000	0
173	20231201	154300	66500000	406000	406000	406000	406000	0
174	20231201	154200	66500000	406000	406000	406000	406000	0
175	20231201	154100	66500000	406000	406000	406000	406000	0
176	20231201	154000	66500000	406000	406000	406000	406000	0
177	20231201	153900	66500000	406000	406000	406000	406000	0
178	20231201	153800	66500000	406000	406000	406000	406000	0
179	20231201	153700	66500000	406000	406000	406000	406000	0
180	20231201	153600	66500000	406000	406000	406000	406000	0
181	20231201	153500	66500000	406000	406000	406000	406000	0
182	20231201	153400	66500000	406000	406000	406000	406000	25
183	20231201	153300	66500000	406000	406000	406000	406000	0
184	20231201	153200	66500000	406000	406000	406000	406000	0
185	20231201	153100	66500000	406000	406000	406000	406000	0
186	20231201	153000	66500000	406000	406000	406000	406000	25
187	20231201	152900	56350000	408500	408500	408500	408500	0
188	20231201	152800	56350000	408500	408500	408500	408500	0
189	20231201	152700	56350000	408500	408500	408500	408500	0
190	20231201	152600	56350000	408500	408500	408500	408500	0
191	20231201	152500	56350000	408500	408500	408500	408500	0
192	20231201	152400	56350000	408500	408500	408500	408500	0
193	20231201	152300	56350000	408500	408500	408500	408500	0
194	20231201	152200	56350000	408500	408500	408500	408500	0
195	20231201	152100	56350000	408500	408500	408500	408500	0
196	20231201	152000	56350000	408500	408500	408500	408500	0
197	20231201	151900	56350000	408500	408500	408500	408500	0
198	20231201	151800	56350000	408500	408500	408500	408500	0
199	20231201	151700	56350000	408500	408500	408500	408500	0
200	20231201	151600	56350000	408500	408500	408500	408500	0
201	20231201	151500	56350000	408500	408500	408500	408500	0
202	20231201	151400	56350000	408500	408500	408500	408500	0
203	20231201	151300	56350000	408500	408500	408500	408500	0
204	20231201	151200	56350000	408500	408500	408500	408500	0
205	20231201	151100	56350000	408500	408500	408500	408500	0
206	20231201	151000	56350000	408500	408500	408500	408500	1
207	20231201	150900	55941500	408500	408500	408500	408500	0
208	20231201	150800	55941500	408500	408500	408500	408500	0
209	20231201	150700	55941500	408500	408500	408500	408500	0
210	20231201	150600	55941500	408500	408500	408500	408500	0
211	20231201	150500	55941500	408500	408500	408500	408500	0
212	20231201	150400	55941500	408500	408500	408500	408500	0
213	20231201	150300	55941500	408500	408500	408500	408500	1
214	20231201	150200	55533000	413500	413500	413500	413500	0
215	20231201	150100	55533000	413500	413500	413500	413500	0
216	20231201	150000	55533000	413500	413500	413500	413500	0
217	20231201	145900	55533000	413500	413500	413500	413500	0
218	20231201	145800	55533000	413500	413500	413500	413500	0
219	20231201	145700	55533000	413500	413500	413500	413500	0
220	20231201	145600	55533000	413500	413500	413500	413500	0
221	20231201	145500	55533000	413500	413500	413500	413500	0
222	20231201	145400	55533000	413500	414500	414500	413500	4
223	20231201	145300	53877500	418000	418000	418000	418000	0
224	20231201	145200	53877500	418000	418000	418000	418000	0
225	20231201	145100	53877500	418000	418000	418000	418000	0
226	20231201	145000	53877500	418000	418000	418000	418000	0
227	20231201	144900	53877500	418000	418000	418000	418000	0
228	20231201	144800	53877500	418000	418000	418000	418000	0
229	20231201	144700	53877500	418000	418000	418000	418000	0
230	20231201	144600	53877500	418000	418000	418000	418000	0
231	20231201	144500	53877500	418000	418000	418000	418000	1
232	20231201	144400	53459500	418000	418000	418000	418000	0
233	20231201	144300	53459500	418000	418000	418000	418000	0
234	20231201	144200	53459500	418000	418000	418000	418000	0
235	20231201	144100	53459500	418000	418000	418000	418000	0
236	20231201	144000	53459500	418000	418000	418000	418000	0
237	20231201	143900	53459500	418000	418000	418000	418000	0
238	20231201	143800	53459500	418000	418000	418000	418000	0
239	20231201	143700	53459500	418000	418000	418000	418000	0
240	20231201	143600	53459500	418000	418000	418000	418000	0
241	20231201	143500	53459500	418000	418000	418000	418000	0
242	20231201	143400	53459500	418000	418000	418000	418000	0
243	20231201	143300	53459500	418000	418000	418000	418000	0
244	20231201	143200	53459500	418000	418000	418000	418000	0
245	20231201	143100	53459500	418000	418000	418000	418000	0
246	20231201	143000	53459500	418000	418000	418000	418000	0
247	20231201	142900	53459500	418000	418000	418000	418000	0
248	20231201	142800	53459500	418000	418000	418000	418000	0
249	20231201	142700	53459500	418000	418000	418000	418000	0
250	20231201	142600	53459500	418000	418000	418000	418000	0
251	20231201	142500	53459500	418000	418000	418000	418000	0
252	20231201	142400	53459500	418000	418000	418000	418000	0
253	20231201	142300	53459500	418000	414000	418000	414000	28
254	20231201	142200	41844500	414500	414500	414500	414500	0
255	20231201	142100	41844500	414500	414500	414500	414500	0
256	20231201	142000	41844500	414500	414500	414500	414500	0
257	20231201	141900	41844500	414500	414500	414500	414500	0
258	20231201	141800	41844500	414500	414500	414500	414500	0
259	20231201	141700	41844500	414500	414500	414500	414500	0
260	20231201	141600	41844500	414500	414500	414500	414500	0
261	20231201	141500	41844500	414500	414500	414500	414500	0
262	20231201	141400	41844500	414500	414500	414500	414500	0
263	20231201	141300	41844500	414500	414500	414500	414500	0
264	20231201	141200	41844500	414500	414500	414500	414500	0
265	20231201	141100	41844500	414500	414500	414500	414500	0
266	20231201	141000	41844500	414500	414500	414500	414500	0
267	20231201	140900	41844500	414500	414500	414500	414500	0
268	20231201	140800	41844500	414500	414500	414500	414500	0
269	20231201	140700	41844500	414500	414500	414500	414500	0
270	20231201	140600	41844500	414500	414500	414500	414500	0
271	20231201	140500	41844500	414500	414500	414500	414500	0
272	20231201	140400	41844500	414500	414500	414500	414500	0
273	20231201	140300	41844500	414500	414500	414500	414500	0
274	20231201	140200	41844500	414500	414500	414500	414500	0
275	20231201	140100	41844500	414500	414500	414500	414500	0
276	20231201	140000	41844500	414500	414500	414500	414500	0
277	20231201	135900	41844500	414500	414500	414500	414500	0
278	20231201	135800	41844500	414500	414500	414500	414500	0
279	20231201	135700	41844500	414500	414500	414500	414500	0
280	20231201	135600	41844500	414500	414500	414500	414500	0
281	20231201	135500	41844500	414500	414500	414500	414500	0
282	20231201	135400	41844500	414500	414500	414500	414500	0
283	20231201	135300	41844500	414500	414500	414500	414500	0
284	20231201	135200	41844500	414500	414500	414500	414500	0
285	20231201	135100	41844500	414500	414500	414500	414500	0
286	20231201	135000	41844500	414500	414500	414500	414500	0
287	20231201	134900	41844500	414500	414500	414500	414500	0
288	20231201	134800	41844500	414500	414500	414500	414500	0
289	20231201	134700	41844500	414500	414500	414500	414500	0
290	20231201	134600	41844500	414500	414500	414500	414500	0
291	20231201	134500	41844500	414500	414500	414500	414500	0
292	20231201	134400	41844500	414500	414500	414500	414500	0
293	20231201	134300	41844500	414500	414500	414500	414500	0
294	20231201	134200	41844500	414500	414500	414500	414500	0
295	20231201	134100	41844500	414500	414500	414500	414500	0
296	20231201	134000	41844500	414500	414500	414500	414500	0
297	20231201	133900	41844500	414500	414000	414500	414000	2
298	20231201	133800	41016000	410000	410000	410000	410000	0
299	20231201	133700	41016000	410000	410000	410000	410000	0
300	20231201	133600	41016000	410000	410000	410000	410000	0
301	20231201	133500	41016000	410000	410000	410000	410000	0
302	20231201	133400	41016000	410000	410000	410000	410000	0
303	20231201	133300	41016000	410000	410000	410000	410000	0
304	20231201	133200	41016000	410000	410000	410000	410000	0
305	20231201	133100	41016000	410000	410000	410000	410000	0
306	20231201	133000	41016000	410000	410000	410000	410000	0
307	20231201	132900	41016000	410000	410000	410000	410000	0
308	20231201	132800	41016000	410000	410000	410000	410000	0
309	20231201	132700	41016000	410000	410000	410000	410000	0
310	20231201	132600	41016000	410000	410000	410000	410000	0
311	20231201	132500	41016000	410000	410000	410000	410000	0
312	20231201	132400	41016000	410000	410000	410000	410000	0
313	20231201	132300	41016000	410000	410000	410000	410000	0
314	20231201	132200	41016000	410000	410000	410000	410000	6
315	20231201	132100	38556000	406500	406500	406500	406500	0
316	20231201	132000	38556000	406500	406500	406500	406500	0
317	20231201	131900	38556000	406500	406500	406500	406500	0
318	20231201	131800	38556000	406500	406500	406500	406500	0
319	20231201	131700	38556000	406500	406500	406500	406500	0
320	20231201	131600	38556000	406500	406500	406500	406500	0
321	20231201	131500	38556000	406500	406500	406500	406500	0
322	20231201	131400	38556000	406500	406500	406500	406500	0
323	20231201	131300	38556000	406500	406500	406500	406500	0
324	20231201	131200	38556000	406500	406500	406500	406500	0
325	20231201	131100	38556000	406500	406500	406500	406500	0
326	20231201	131000	38556000	406500	406500	406500	406500	0
327	20231201	130900	38556000	406500	406500	406500	406500	0
328	20231201	130800	38556000	406500	406500	406500	406500	0
329	20231201	130700	38556000	406500	406500	406500	406500	0
330	20231201	130600	38556000	406500	406500	406500	406500	0
331	20231201	130500	38556000	406500	406500	406500	406500	0
332	20231201	130400	38556000	406500	406500	406500	406500	0
333	20231201	130300	38556000	406500	406500	406500	406500	0
334	20231201	130200	38556000	406500	406500	406500	406500	0
335	20231201	130100	38556000	406500	407000	407000	406500	5
336	20231201	130000	36521500	409500	409500	409500	409500	0
337	20231201	125900	36521500	409500	409500	409500	409500	0
338	20231201	125800	36521500	409500	409500	409500	409500	0
339	20231201	125700	36521500	409500	409500	409500	409500	0
340	20231201	125600	36521500	409500	409500	409500	409500	0
341	20231201	125500	36521500	409500	409500	409500	409500	0
342	20231201	125400	36521500	409500	409500	409500	409500	0
343	20231201	125300	36521500	409500	409500	409500	409500	0
344	20231201	125200	36521500	409500	409500	409500	409500	0
345	20231201	125100	36521500	409500	409500	409500	409500	0
346	20231201	125000	36521500	409500	409500	409500	409500	0
347	20231201	124900	36521500	409500	409500	409500	409500	0
348	20231201	124800	36521500	409500	409500	409500	409500	0
349	20231201	124700	36521500	409500	409500	409500	409500	0
350	20231201	124600	36521500	409500	409500	409500	409500	0
351	20231201	124500	36521500	409500	409500	409500	409500	0
352	20231201	124400	36521500	409500	409500	409500	409500	0
353	20231201	124300	36521500	409500	409500	409500	409500	0
354	20231201	124200	36521500	409500	409500	409500	409500	0
355	20231201	124100	36521500	409500	409500	409500	409500	0
356	20231201	124000	36521500	409500	409500	409500	409500	0
357	20231201	123900	36521500	409500	409500	409500	409500	0
358	20231201	123800	36521500	409500	409500	409500	409500	0
359	20231201	123700	36521500	409500	409500	409500	409500	0
360	20231201	123600	36521500	409500	409500	409500	409500	0
361	20231201	123500	36521500	409500	409500	409500	409500	0
362	20231201	123400	36521500	409500	409500	409500	409500	0
363	20231201	123300	36521500	409500	409500	409500	409500	0
364	20231201	123200	36521500	409500	409500	409500	409500	0
365	20231201	123100	36521500	409500	409500	409500	409500	0
366	20231201	123000	36521500	409500	409500	409500	409500	0
367	20231201	122900	36521500	409500	409500	409500	409500	0
368	20231201	122800	36521500	409500	409500	409500	409500	0
369	20231201	122700	36521500	409500	409500	409500	409500	0
370	20231201	122600	36521500	409500	409500	409500	409500	0
371	20231201	122500	36521500	409500	409500	409500	409500	0
372	20231201	122400	36521500	409500	409500	409500	409500	0
373	20231201	122300	36521500	409500	409500	409500	409500	0
374	20231201	122200	36521500	409500	409500	409500	409500	0
375	20231201	122100	36521500	409500	409500	409500	409500	0
376	20231201	122000	36521500	409500	409500	409500	409500	0
377	20231201	121900	36521500	409500	409500	409500	409500	0
378	20231201	121800	36521500	409500	409500	409500	409500	0
379	20231201	121700	36521500	409500	409500	409500	409500	0
380	20231201	121600	36521500	409500	409500	409500	409500	0
381	20231201	121500	36521500	409500	409500	409500	409500	0
382	20231201	121400	36521500	409500	409500	409500	409500	0
383	20231201	121300	36521500	409500	409500	409500	409500	1
384	20231201	121200	36112000	407000	407000	407000	407000	0
385	20231201	121100	36112000	407000	407000	407000	407000	0
386	20231201	121000	36112000	407000	407000	407000	407000	0
387	20231201	120900	36112000	407000	407000	407000	407000	0
388	20231201	120800	36112000	407000	407000	407000	407000	0
389	20231201	120700	36112000	407000	407000	407000	407000	0
390	20231201	120600	36112000	407000	407000	407000	407000	0
391	20231201	120500	36112000	407000	407000	407000	407000	0
392	20231201	120400	36112000	407000	407000	407000	407000	0
393	20231201	120300	36112000	407000	407000	407000	407000	0
394	20231201	120200	36112000	407000	407000	407000	407000	0
395	20231201	120100	36112000	407000	407000	407000	407000	0
396	20231201	120000	36112000	407000	407000	407000	407000	0
397	20231201	115900	36112000	407000	407000	407000	407000	0
398	20231201	115800	36112000	407000	407000	407000	407000	2
399	20231201	115700	35298000	407000	407000	407000	407000	0
400	20231201	115600	35298000	407000	407000	407000	407000	0
401	20231201	115500	35298000	407000	407000	407000	407000	1
402	20231201	115400	34891000	409500	409500	409500	409500	0
403	20231201	115300	34891000	409500	409500	409500	409500	1
404	20231201	115200	34481500	409500	409500	409500	409500	0
405	20231201	115100	34481500	409500	409500	409500	409500	0
406	20231201	115000	34481500	409500	409500	409500	409500	6
407	20231201	114900	32024500	409500	409500	409500	409500	0
408	20231201	114800	32024500	409500	409500	409500	409500	0
409	20231201	114700	32024500	409500	409500	409500	409500	0
410	20231201	114600	32024500	409500	409500	409500	409500	0
411	20231201	114500	32024500	409500	409500	409500	409500	0
412	20231201	114400	32024500	409500	409500	409500	409500	0
413	20231201	114300	32024500	409500	409500	409500	409500	0
414	20231201	114200	32024500	409500	409500	409500	409500	0
415	20231201	114100	32024500	409500	409500	409500	409500	0
416	20231201	114000	32024500	409500	409500	409500	409500	0
417	20231201	113900	32024500	409500	409500	409500	409500	0
418	20231201	113800	32024500	409500	409500	409500	409500	0
419	20231201	113700	32024500	409500	409500	409500	409500	0
420	20231201	113600	32024500	409500	409500	409500	409500	0
421	20231201	113500	32024500	409500	409500	409500	409500	0
422	20231201	113400	32024500	409500	409500	409500	409500	0
423	20231201	113300	32024500	409500	409500	409500	409500	0
424	20231201	113200	32024500	409500	409500	409500	409500	0
425	20231201	113100	32024500	409500	409500	409500	409500	0
426	20231201	113000	32024500	409500	409500	409500	409500	1
427	20231201	112900	31615000	409500	409500	409500	409500	0
428	20231201	112800	31615000	409500	409500	409500	409500	0
429	20231201	112700	31615000	409500	409500	409500	409500	0
430	20231201	112600	31615000	409500	409500	409500	409500	0
431	20231201	112500	31615000	409500	409500	409500	409500	0
432	20231201	112400	31615000	409500	409500	409500	409500	0
433	20231201	112300	31615000	409500	409500	409500	409500	0
434	20231201	112200	31615000	409500	409500	409500	409500	0
435	20231201	112100	31615000	409500	409500	409500	409500	0
436	20231201	112000	31615000	409500	409500	409500	409500	0
437	20231201	111900	31615000	409500	409500	409500	409500	1
438	20231201	111800	31205500	412000	412000	412000	412000	0
439	20231201	111700	31205500	412000	412000	412000	412000	0
440	20231201	111600	31205500	412000	412000	412000	412000	3
441	20231201	111500	29969500	407000	407000	407000	407000	0
442	20231201	111400	29969500	407000	407000	407000	407000	0
443	20231201	111300	29969500	407000	407000	407000	407000	0
444	20231201	111200	29969500	407000	407000	407000	407000	0
445	20231201	111100	29969500	407000	407000	407000	407000	0
446	20231201	111000	29969500	407000	407000	407000	407000	0
447	20231201	110900	29969500	407000	407000	407000	407000	0
448	20231201	110800	29969500	407000	407000	407000	407000	0
449	20231201	110700	29969500	407000	407000	407000	407000	0
450	20231201	110600	29969500	407000	407000	407000	407000	0
451	20231201	110500	29969500	407000	407000	407000	407000	0
452	20231201	110400	29969500	407000	407000	407000	407000	0
453	20231201	110300	29969500	407000	407000	407000	407000	0
454	20231201	110200	29969500	407000	407000	407000	407000	0
455	20231201	110100	29969500	407000	407000	407000	407000	0
456	20231201	110000	29969500	407000	407000	407000	407000	0
457	20231201	105900	29969500	407000	407000	407000	407000	0
458	20231201	105800	29969500	407000	407000	407000	407000	0
459	20231201	105700	29969500	407000	407000	407000	407000	0
460	20231201	105600	29969500	407000	407000	407000	407000	0
461	20231201	105500	29969500	407000	407000	407000	407000	0
462	20231201	105400	29969500	407000	407000	407000	407000	0
463	20231201	105300	29969500	407000	407000	407000	407000	1
464	20231201	105200	29562500	407500	407500	407500	407500	0
465	20231201	105100	29562500	407500	407500	407500	407500	0
466	20231201	105000	29562500	407500	407500	407500	407500	0
467	20231201	104900	29562500	407500	407500	407500	407500	0
468	20231201	104800	29562500	407500	407500	407500	407500	1
469	20231201	104700	29155000	407500	407500	407500	407500	0
470	20231201	104600	29155000	407500	407500	407500	407500	0
471	20231201	104500	29155000	407500	407500	407500	407500	0
472	20231201	104400	29155000	407500	407500	407500	407500	0
473	20231201	104300	29155000	407500	407500	407500	407500	0
474	20231201	104200	29155000	407500	408000	408000	407500	4
475	20231201	104100	27524500	408000	408000	408000	408000	0
476	20231201	104000	27524500	408000	408000	408000	408000	0
477	20231201	103900	27524500	408000	408000	408000	408000	0
478	20231201	103800	27524500	408000	408000	408000	408000	0
479	20231201	103700	27524500	408000	408000	408000	408000	1
480	20231201	103600	27116500	408000	408000	408000	408000	0
481	20231201	103500	27116500	408000	408000	408000	408000	0
482	20231201	103400	27116500	408000	408000	408000	408000	0
483	20231201	103300	27116500	408000	408000	408000	408000	0
484	20231201	103200	27116500	408000	408000	408000	408000	1
485	20231201	103100	26708500	408000	408000	408000	408000	0
486	20231201	103000	26708500	408000	408000	408000	408000	0
487	20231201	102900	26708500	408000	408000	408000	408000	0
488	20231201	102800	26708500	408000	408000	408000	408000	0
489	20231201	102700	26708500	408000	408000	408000	408000	0
490	20231201	102600	26708500	408000	408000	408000	408000	1
491	20231201	102500	26300500	408000	408000	408000	408000	0
492	20231201	102400	26300500	408000	408000	408000	408000	0
493	20231201	102300	26300500	408000	408000	408000	408000	8
494	20231201	102200	23036500	408000	408000	408000	408000	0
495	20231201	102100	23036500	408000	408500	408500	408000	3
496	20231201	102000	21812000	408500	408500	408500	408500	0
497	20231201	101900	21812000	408500	408500	408500	408500	0
498	20231201	101800	21812000	408500	408500	408500	408500	0
499	20231201	101700	21812000	408500	408500	408500	408500	0
500	20231201	101600	21812000	408500	408500	408500	408500	0
501	20231201	101500	21812000	408500	408500	408500	408500	1
502	20231201	101400	21403500	411000	411000	411000	411000	0
503	20231201	101300	21403500	411000	411000	411000	411000	0
504	20231201	101200	21403500	411000	411000	411000	411000	0
505	20231201	101100	21403500	411000	411000	411000	411000	0
506	20231201	101000	21403500	411000	411000	411000	411000	1
507	20231201	100900	20992500	408500	408500	408500	408500	0
508	20231201	100800	20992500	408500	408500	408500	408500	0
509	20231201	100700	20992500	408500	408500	408500	408500	0
510	20231201	100600	20992500	408500	408500	408500	408500	0
511	20231201	100500	20992500	408500	408500	408500	408500	1
512	20231201	100400	20584000	410000	410000	410000	410000	2
513	20231201	100300	19764000	410000	410000	410000	410000	0
514	20231201	100200	19764000	410000	410000	410000	410000	0
515	20231201	100100	19764000	410000	410000	410000	410000	0
516	20231201	100000	19764000	410000	410000	410000	410000	1
517	20231201	095900	19354000	409000	409000	409000	409000	1
518	20231201	095800	18945000	409000	409000	409000	409000	0
519	20231201	095700	18945000	409000	409000	409000	409000	0
520	20231201	095600	18945000	409000	409000	409000	409000	0
521	20231201	095500	18945000	409000	409000	409000	409000	0
522	20231201	095400	18945000	409000	409000	409000	409000	1
523	20231201	095300	18536000	409500	409500	409500	409500	0
524	20231201	095200	18536000	409500	409500	409500	409500	0
525	20231201	095100	18536000	409500	409500	409500	409500	0
526	20231201	095000	18536000	409500	409500	409500	409500	0
527	20231201	094900	18536000	409500	409500	409500	409500	1
528	20231201	094800	18126500	418500	418500	418500	418500	0
529	20231201	094700	18126500	418500	418500	418500	418500	0
530	20231201	094600	18126500	418500	418500	418500	418500	0
531	20231201	094500	18126500	418500	418500	418500	418500	0
532	20231201	094400	18126500	418500	418000	418500	418000	2
533	20231201	094300	17290000	409000	409000	409000	409000	1
534	20231201	094200	16881000	409000	409000	409000	409000	0
535	20231201	094100	16881000	409000	409000	409000	409000	0
536	20231201	094000	16881000	409000	409000	409000	409000	0
537	20231201	093900	16881000	409000	409000	409000	409000	0
538	20231201	093800	16881000	409000	409000	409000	409000	1
539	20231201	093700	16472000	408500	408500	408500	408500	0
540	20231201	093600	16472000	408500	408500	408500	408500	0
541	20231201	093500	16472000	408500	408500	408500	408500	0
542	20231201	093400	16472000	408500	408500	408500	408500	0
543	20231201	093300	16472000	408500	408500	408500	408500	1
544	20231201	093200	16063500	407500	407500	407500	407500	0
545	20231201	093100	16063500	407500	407500	407500	407500	0
546	20231201	093000	16063500	407500	407500	407500	407500	0
547	20231201	092900	16063500	407500	407500	407500	407500	0
548	20231201	092800	16063500	407500	407500	407500	407500	0
549	20231201	092700	16063500	407500	407500	407500	407500	1
550	20231201	092600	15656000	407000	407000	407000	407000	0
551	20231201	092500	15656000	407000	407000	407000	407000	0
552	20231201	092400	15656000	407000	407000	407000	407000	0
553	20231201	092300	15656000	407000	407000	407000	407000	0
554	20231201	092200	15656000	407000	407000	407000	407000	1
555	20231201	092100	15249000	422500	422500	422500	422500	2
556	20231201	092000	14404000	423000	423000	423000	423000	0
557	20231201	091900	14404000	423000	423000	423000	423000	5
558	20231201	091800	12289000	423500	409500	423500	409500	14
559	20231201	091700	6508500	404000	404000	404000	404000	2
560	20231201	091600	5700500	404000	404000	404000	404000	1
561	20231201	091500	5296500	403500	403500	403500	403500	0
562	20231201	091400	5296500	403500	403500	403500	403500	0
563	20231201	091300	5296500	403500	403500	403500	403500	0
564	20231201	091200	5296500	403500	403500	403500	403500	0
565	20231201	091100	5296500	403500	403500	403500	403500	1
566	20231201	091000	4893000	404000	412500	412500	404000	2
567	20231201	090900	4076500	412000	412000	412000	412000	0
568	20231201	090800	4076500	412000	412000	412000	412000	0
569	20231201	090700	4076500	412000	412000	412000	412000	1
570	20231201	090600	3664500	403500	403500	403500	403500	1
571	20231201	090500	3261000	424000	424000	424000	424000	0
572	20231201	090400	3261000	424000	424000	424000	424000	1
573	20231201	090300	2837000	412500	412500	412500	412500	0
574	20231201	090200	2837000	412500	412500	412500	412500	0
575	20231201	090100	2837000	412500	412000	412500	412000	2
576	20231201	090000	2012500	402500	402500	402500	402500	5