KissMeData/001460/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	183400	56718600	29100	29100	29100	29100	14
3	20241211	183300	56718600	29100	29100	29100	29100	0
4	20241211	183200	56718600	29100	29100	29100	29100	0
5	20241211	183100	56718600	29100	29100	29100	29100	0
6	20241211	183000	56718600	29100	29100	29100	29100	0
7	20241211	182900	56718600	29100	29100	29100	29100	0
8	20241211	182800	56718600	29100	29100	29100	29100	0
9	20241211	182700	56718600	29100	29100	29100	29100	0
10	20241211	182600	56718600	29100	29100	29100	29100	0
11	20241211	182500	56718600	29100	29100	29100	29100	0
12	20241211	182400	56718600	29100	29100	29100	29100	0
13	20241211	182300	56718600	29100	29100	29100	29100	0
14	20241211	182200	56718600	29100	29100	29100	29100	0
15	20241211	182100	56718600	29100	29100	29100	29100	0
16	20241211	182000	56718600	29100	29100	29100	29100	0
17	20241211	181900	56718600	29100	29100	29100	29100	0
18	20241211	181800	56718600	29100	29100	29100	29100	0
19	20241211	181700	56718600	29100	29100	29100	29100	0
20	20241211	181600	56718600	29100	29100	29100	29100	0
21	20241211	181500	56718600	29100	29100	29100	29100	0
22	20241211	181400	56718600	29100	29100	29100	29100	0
23	20241211	181300	56718600	29100	29100	29100	29100	0
24	20241211	181200	56718600	29100	29100	29100	29100	0
25	20241211	181100	56718600	29100	29100	29100	29100	0
26	20241211	181000	56718600	29100	29100	29100	29100	0
27	20241211	180900	56718600	29100	29100	29100	29100	0
28	20241211	180800	56718600	29100	29100	29100	29100	0
29	20241211	180700	56718600	29100	29100	29100	29100	0
30	20241211	180600	56718600	29100	29100	29100	29100	0
31	20241211	180500	56718600	29100	29100	29100	29100	0
32	20241211	180400	56718600	29100	29100	29100	29100	14
33	20241211	180300	56718600	29100	29100	29100	29100	0
34	20241211	180200	56718600	29100	29100	29100	29100	0
35	20241211	180100	56718600	29100	29100	29100	29100	0
36	20241211	180000	56718600	29100	29100	29100	29100	0
37	20241211	175900	56718600	29100	29100	29100	29100	0
38	20241211	175800	56718600	29100	29100	29100	29100	0
39	20241211	175700	56718600	29100	29100	29100	29100	0
40	20241211	175600	56718600	29100	29100	29100	29100	0
41	20241211	175500	56718600	29100	29100	29100	29100	0
42	20241211	175400	56718600	29100	29100	29100	29100	0
43	20241211	175300	56718600	29100	29100	29100	29100	0
44	20241211	175200	56718600	29100	29100	29100	29100	0
45	20241211	175100	56718600	29100	29100	29100	29100	0
46	20241211	175000	56718600	29100	29100	29100	29100	0
47	20241211	174900	56718600	29100	29100	29100	29100	0
48	20241211	174800	56718600	29100	29100	29100	29100	0
49	20241211	174700	56718600	29100	29100	29100	29100	0
50	20241211	174600	56718600	29100	29100	29100	29100	0
51	20241211	174500	56718600	29100	29100	29100	29100	0
52	20241211	174400	56718600	29100	29100	29100	29100	0
53	20241211	174300	56718600	29100	29100	29100	29100	0
54	20241211	174200	56718600	29100	29100	29100	29100	0
55	20241211	174100	56718600	29100	29100	29100	29100	0
56	20241211	174000	56718600	29100	29100	29100	29100	0
57	20241211	173900	56718600	29100	29100	29100	29100	0
58	20241211	173800	56718600	29100	29100	29100	29100	0
59	20241211	173700	56718600	29100	29100	29100	29100	0
60	20241211	173600	56718600	29100	29100	29100	29100	0
61	20241211	173500	56718600	29100	29100	29100	29100	0
62	20241211	173400	56718600	29100	29100	29100	29100	14
63	20241211	173300	56718600	29100	29100	29100	29100	0
64	20241211	173200	56718600	29100	29100	29100	29100	0
65	20241211	173100	56718600	29100	29100	29100	29100	0
66	20241211	173000	56718600	29100	29100	29100	29100	0
67	20241211	172900	56718600	29100	29100	29100	29100	0
68	20241211	172800	56718600	29100	29100	29100	29100	0
69	20241211	172700	56718600	29100	29100	29100	29100	0
70	20241211	172600	56718600	29100	29100	29100	29100	0
71	20241211	172500	56718600	29100	29100	29100	29100	0
72	20241211	172400	56718600	29100	29100	29100	29100	0
73	20241211	172300	56718600	29100	29100	29100	29100	0
74	20241211	172200	56718600	29100	29100	29100	29100	0
75	20241211	172100	56718600	29100	29100	29100	29100	0
76	20241211	172000	56718600	29100	29100	29100	29100	0
77	20241211	171900	56718600	29100	29100	29100	29100	0
78	20241211	171800	56718600	29100	29100	29100	29100	0
79	20241211	171700	56718600	29100	29100	29100	29100	0
80	20241211	171600	56718600	29100	29100	29100	29100	0
81	20241211	171500	56718600	29100	29100	29100	29100	0
82	20241211	171400	56718600	29100	29100	29100	29100	0
83	20241211	171300	56718600	29100	29100	29100	29100	0
84	20241211	171200	56718600	29100	29100	29100	29100	0
85	20241211	171100	56718600	29100	29100	29100	29100	0
86	20241211	171000	56718600	29100	29100	29100	29100	0
87	20241211	170900	56718600	29100	29100	29100	29100	0
88	20241211	170800	56718600	29100	29100	29100	29100	0
89	20241211	170700	56718600	29100	29100	29100	29100	0
90	20241211	170600	56718600	29100	29100	29100	29100	0
91	20241211	170500	56718600	29100	29100	29100	29100	0
92	20241211	170400	56718600	29100	29100	29100	29100	14
93	20241211	170300	56718600	29100	29100	29100	29100	0
94	20241211	170200	56718600	29100	29100	29100	29100	0
95	20241211	170100	56718600	29100	29100	29100	29100	0
96	20241211	170000	56718600	29100	29100	29100	29100	0
97	20241211	165900	56718600	29100	29100	29100	29100	0
98	20241211	165800	56718600	29100	29100	29100	29100	0
99	20241211	165700	56718600	29100	29100	29100	29100	0
100	20241211	165600	56718600	29100	29100	29100	29100	0
101	20241211	165500	56718600	29100	29100	29100	29100	0
102	20241211	165400	56718600	29100	29100	29100	29100	0
103	20241211	165300	56718600	29100	29100	29100	29100	0
104	20241211	165200	56718600	29100	29100	29100	29100	0
105	20241211	165100	56718600	29100	29100	29100	29100	0
106	20241211	165000	56718600	29100	29100	29100	29100	0
107	20241211	164900	56718600	29100	29100	29100	29100	0
108	20241211	164800	56718600	29100	29100	29100	29100	0
109	20241211	164700	56718600	29100	29100	29100	29100	0
110	20241211	164600	56718600	29100	29100	29100	29100	0
111	20241211	164500	56718600	29100	29100	29100	29100	0
112	20241211	164400	56718600	29100	29100	29100	29100	0
113	20241211	164300	56718600	29100	29100	29100	29100	0
114	20241211	164200	56718600	29100	29100	29100	29100	0
115	20241211	164100	56718600	29100	29100	29100	29100	0
116	20241211	164000	56718600	29100	29100	29100	29100	0
117	20241211	163900	56718600	29100	29100	29100	29100	0
118	20241211	163800	56718600	29100	29100	29100	29100	0
119	20241211	163700	56718600	29100	29100	29100	29100	0
120	20241211	163600	56718600	29100	29100	29100	29100	0
121	20241211	163500	56718600	29100	29100	29100	29100	0
122	20241211	163400	56718600	29100	29100	29100	29100	14
123	20241211	163300	56718600	29100	29100	29100	29100	0
124	20241211	163200	56718600	29100	29100	29100	29100	0
125	20241211	163100	56718600	29100	29100	29100	29100	0
126	20241211	163000	56718600	29100	29100	29100	29100	0
127	20241211	162900	56718600	29100	29100	29100	29100	0
128	20241211	162800	56718600	29100	29100	29100	29100	0
129	20241211	162700	56718600	29100	29100	29100	29100	0
130	20241211	162600	56718600	29100	29100	29100	29100	0
131	20241211	162500	56718600	29100	29100	29100	29100	0
132	20241211	162400	56718600	29100	29100	29100	29100	0
133	20241211	162300	56718600	29100	29100	29100	29100	0
134	20241211	162200	56718600	29100	29100	29100	29100	0
135	20241211	162100	56718600	29100	29100	29100	29100	0
136	20241211	162000	56718600	29100	29100	29100	29100	0
137	20241211	161900	56718600	29100	29100	29100	29100	0
138	20241211	161800	56718600	29100	29100	29100	29100	0
139	20241211	161700	56718600	29100	29100	29100	29100	0
140	20241211	161600	56718600	29100	29100	29100	29100	0
141	20241211	161500	56718600	29100	29100	29100	29100	0
142	20241211	161400	56718600	29100	29100	29100	29100	0
143	20241211	161300	56718600	29100	29100	29100	29100	0
144	20241211	161200	56718600	29100	29100	29100	29100	0
145	20241211	161100	56718600	29100	29100	29100	29100	0
146	20241211	161000	56718600	29100	29100	29100	29100	0
147	20241211	160900	56718600	29100	29100	29100	29100	0
148	20241211	160800	56718600	29100	29100	29100	29100	0
149	20241211	160700	56718600	29100	29100	29100	29100	0
150	20241211	160600	56718600	29100	29100	29100	29100	0
151	20241211	160500	56718600	29100	29100	29100	29100	0
152	20241211	160400	56718600	29100	29100	29100	29100	14
153	20241211	160300	56718600	29100	29100	29100	29100	0
154	20241211	160200	56718600	29100	29100	29100	29100	0
155	20241211	160100	56718600	29100	29100	29100	29100	0
156	20241211	160000	56718600	29100	29100	29100	29100	0
157	20241211	155900	56718600	29100	29100	29100	29100	0
158	20241211	155800	56718600	29100	29100	29100	29100	0
159	20241211	155700	56718600	29100	29100	29100	29100	0
160	20241211	155600	56718600	29100	29100	29100	29100	0
161	20241211	155500	56718600	29100	29100	29100	29100	0
162	20241211	155400	56718600	29100	29100	29100	29100	0
163	20241211	155300	56718600	29100	29100	29100	29100	0
164	20241211	155200	56718600	29100	29100	29100	29100	0
165	20241211	155100	56718600	29100	29100	29100	29100	0
166	20241211	155000	56718600	29100	29100	29100	29100	0
167	20241211	154900	56718600	29100	29100	29100	29100	0
168	20241211	154800	56718600	29100	29100	29100	29100	0
169	20241211	154700	56718600	29100	29100	29100	29100	0
170	20241211	154600	56718600	29100	29100	29100	29100	0
171	20241211	154500	56718600	29100	29100	29100	29100	0
172	20241211	154400	56718600	29100	29100	29100	29100	0
173	20241211	154300	56718600	29100	29100	29100	29100	0
174	20241211	154200	56718600	29100	29100	29100	29100	0
175	20241211	154100	56718600	29100	29100	29100	29100	0
176	20241211	154000	56718600	29100	29100	29100	29100	0
177	20241211	153900	56718600	29100	29100	29100	29100	0
178	20241211	153800	56718600	29100	29100	29100	29100	0
179	20241211	153700	56718600	29100	29100	29100	29100	0
180	20241211	153600	56718600	29100	29100	29100	29100	0
181	20241211	153500	56718600	29100	29100	29100	29100	0
182	20241211	153400	56718600	29100	29100	29100	29100	14
183	20241211	153300	56718600	29100	29100	29100	29100	0
184	20241211	153200	56718600	29100	29100	29100	29100	0
185	20241211	153100	56718600	29100	29100	29100	29100	0
186	20241211	153000	56718600	29100	29100	29100	29100	14
187	20241211	152900	56311200	28950	28950	28950	28950	0
188	20241211	152800	56311200	28950	28950	28950	28950	0
189	20241211	152700	56311200	28950	28950	28950	28950	0
190	20241211	152600	56311200	28950	28950	28950	28950	0
191	20241211	152500	56311200	28950	28950	28950	28950	0
192	20241211	152400	56311200	28950	28950	28950	28950	0
193	20241211	152300	56311200	28950	28950	28950	28950	0
194	20241211	152200	56311200	28950	28950	28950	28950	0
195	20241211	152100	56311200	28950	28950	28950	28950	0
196	20241211	152000	56311200	28950	28950	28950	28950	0
197	20241211	151900	56311200	28950	28650	28950	28650	87
198	20241211	151800	53815050	28750	28900	28900	28750	52
199	20241211	151700	52318950	28950	28950	28950	28950	1
200	20241211	151600	52290000	28950	28950	28950	28950	0
201	20241211	151500	52290000	28950	28950	28950	28950	20
202	20241211	151400	51711000	28950	28950	28950	28950	0
203	20241211	151300	51711000	28950	28950	28950	28950	0
204	20241211	151200	51711000	28950	28950	28950	28950	0
205	20241211	151100	51711000	28950	28950	28950	28950	1
206	20241211	151000	51682050	28950	28950	28950	28950	0
207	20241211	150900	51682050	28950	28950	28950	28950	0
208	20241211	150800	51682050	28950	28950	28950	28950	0
209	20241211	150700	51682050	28950	28950	28950	28950	0
210	20241211	150600	51682050	28950	28950	28950	28950	0
211	20241211	150500	51682050	28950	28950	28950	28950	1
212	20241211	150400	51653100	28950	28950	28950	28950	0
213	20241211	150300	51653100	28950	28950	28950	28950	0
214	20241211	150200	51653100	28950	28950	28950	28950	0
215	20241211	150100	51653100	28950	28950	28950	28950	0
216	20241211	150000	51653100	28950	28950	28950	28950	4
217	20241211	145900	51537300	28950	28950	28950	28950	0
218	20241211	145800	51537300	28950	28950	28950	28950	0
219	20241211	145700	51537300	28950	28950	28950	28950	0
220	20241211	145600	51537300	28950	28950	28950	28950	0
221	20241211	145500	51537300	28950	28950	28950	28950	0
222	20241211	145400	51537300	28950	28950	28950	28950	0
223	20241211	145300	51537300	28950	28950	28950	28950	1
224	20241211	145200	51508350	28950	28950	28950	28950	0
225	20241211	145100	51508350	28950	28950	28950	28950	0
226	20241211	145000	51508350	28950	28950	28950	28950	0
227	20241211	144900	51508350	28950	28950	28950	28950	0
228	20241211	144800	51508350	28950	28950	28950	28950	0
229	20241211	144700	51508350	28950	28950	28950	28950	0
230	20241211	144600	51508350	28950	28950	28950	28950	0
231	20241211	144500	51508350	28950	28950	28950	28950	0
232	20241211	144400	51508350	28950	28950	28950	28950	0
233	20241211	144300	51508350	28950	28950	28950	28950	1
234	20241211	144200	51479400	28950	28950	28950	28950	1
235	20241211	144100	51450450	28950	28950	28950	28950	1
236	20241211	144000	51421500	28950	28950	28950	28950	0
237	20241211	143900	51421500	28950	28950	28950	28950	0
238	20241211	143800	51421500	28950	28950	28950	28950	0
239	20241211	143700	51421500	28950	28950	28950	28950	0
240	20241211	143600	51421500	28950	28950	28950	28950	0
241	20241211	143500	51421500	28950	28950	28950	28950	0
242	20241211	143400	51421500	28950	28950	28950	28950	0
243	20241211	143300	51421500	28950	28950	28950	28950	0
244	20241211	143200	51421500	28950	28950	28950	28950	0
245	20241211	143100	51421500	28950	28950	28950	28950	0
246	20241211	143000	51421500	28950	28950	28950	28950	1
247	20241211	142900	51392550	28900	28900	28900	28900	0
248	20241211	142800	51392550	28900	28900	28900	28900	0
249	20241211	142700	51392550	28900	28900	28900	28900	0
250	20241211	142600	51392550	28900	28900	28900	28900	0
251	20241211	142500	51392550	28900	28900	28900	28900	0
252	20241211	142400	51392550	28900	28900	28900	28900	0
253	20241211	142300	51392550	28900	28900	28900	28900	0
254	20241211	142200	51392550	28900	28900	28900	28900	0
255	20241211	142100	51392550	28900	28900	28900	28900	0
256	20241211	142000	51392550	28900	28900	28900	28900	0
257	20241211	141900	51392550	28900	28900	28900	28900	0
258	20241211	141800	51392550	28900	28900	28900	28900	0
259	20241211	141700	51392550	28900	28900	28900	28900	0
260	20241211	141600	51392550	28900	28900	28900	28900	0
261	20241211	141500	51392550	28900	28900	28900	28900	0
262	20241211	141400	51392550	28900	28900	28900	28900	0
263	20241211	141300	51392550	28900	28900	28900	28900	0
264	20241211	141200	51392550	28900	28900	28900	28900	5
265	20241211	141100	51248050	28950	28950	28950	28950	0
266	20241211	141000	51248050	28950	28950	28950	28950	0
267	20241211	140900	51248050	28950	28950	28950	28950	0
268	20241211	140800	51248050	28950	28950	28950	28950	0
269	20241211	140700	51248050	28950	28950	28950	28950	0
270	20241211	140600	51248050	28950	28950	28950	28950	0
271	20241211	140500	51248050	28950	28950	28950	28950	1
272	20241211	140400	51219100	28900	28900	28900	28900	0
273	20241211	140300	51219100	28900	28900	28900	28900	0
274	20241211	140200	51219100	28900	28900	28900	28900	0
275	20241211	140100	51219100	28900	28900	28900	28900	0
276	20241211	140000	51219100	28900	28900	28900	28900	0
277	20241211	135900	51219100	28900	28900	28900	28900	0
278	20241211	135800	51219100	28900	28900	28900	28900	0
279	20241211	135700	51219100	28900	28900	28900	28900	0
280	20241211	135600	51219100	28900	28900	28900	28900	0
281	20241211	135500	51219100	28900	28900	28900	28900	0
282	20241211	135400	51219100	28900	28900	28900	28900	0
283	20241211	135300	51219100	28900	28900	28900	28900	0
284	20241211	135200	51219100	28900	28900	28900	28900	0
285	20241211	135100	51219100	28900	28900	28900	28900	0
286	20241211	135000	51219100	28900	28900	28900	28900	0
287	20241211	134900	51219100	28900	28900	28900	28900	0
288	20241211	134800	51219100	28900	28900	28900	28900	0
289	20241211	134700	51219100	28900	28900	28900	28900	0
290	20241211	134600	51219100	28900	28900	28900	28900	0
291	20241211	134500	51219100	28900	28900	28900	28900	0
292	20241211	134400	51219100	28900	28900	28900	28900	0
293	20241211	134300	51219100	28900	28900	28900	28900	0
294	20241211	134200	51219100	28900	28900	28900	28900	1
295	20241211	134100	51190200	28900	28900	28900	28900	0
296	20241211	134000	51190200	28900	28900	28900	28900	0
297	20241211	133900	51190200	28900	28900	28900	28900	0
298	20241211	133800	51190200	28900	28900	28900	28900	0
299	20241211	133700	51190200	28900	28900	28900	28900	0
300	20241211	133600	51190200	28900	28900	28900	28900	0
301	20241211	133500	51190200	28900	28900	28900	28900	0
302	20241211	133400	51190200	28900	28900	28900	28900	1
303	20241211	133300	51161300	28800	28800	28800	28800	0
304	20241211	133200	51161300	28800	28800	28800	28800	0
305	20241211	133100	51161300	28800	28800	28800	28800	0
306	20241211	133000	51161300	28800	28800	28800	28800	0
307	20241211	132900	51161300	28800	28800	28800	28800	10
308	20241211	132800	50873300	28850	28850	28850	28850	0
309	20241211	132700	50873300	28850	28850	28850	28850	0
310	20241211	132600	50873300	28850	28850	28850	28850	0
311	20241211	132500	50873300	28850	28850	28850	28850	0
312	20241211	132400	50873300	28850	28850	28850	28850	0
313	20241211	132300	50873300	28850	28850	28850	28850	0
314	20241211	132200	50873300	28850	28850	28850	28850	0
315	20241211	132100	50873300	28850	28850	28850	28850	0
316	20241211	132000	50873300	28850	28850	28850	28850	0
317	20241211	131900	50873300	28850	28850	28850	28850	1
318	20241211	131800	50844450	28800	28800	28800	28800	0
319	20241211	131700	50844450	28800	28800	28800	28800	0
320	20241211	131600	50844450	28800	28800	28800	28800	1
321	20241211	131500	50815650	28750	28950	28950	28750	1000
322	20241211	131400	22065000	29000	29000	29000	29000	0
323	20241211	131300	22065000	29000	29000	29000	29000	0
324	20241211	131200	22065000	29000	29000	29000	29000	0
325	20241211	131100	22065000	29000	29000	29000	29000	0
326	20241211	131000	22065000	29000	29000	29000	29000	0
327	20241211	130900	22065000	29000	29000	29000	29000	3
328	20241211	130800	21978000	29050	29050	29050	29050	0
329	20241211	130700	21978000	29050	29050	29050	29050	1
330	20241211	130600	21948950	29050	29050	29050	29050	0
331	20241211	130500	21948950	29050	29050	29050	29050	0
332	20241211	130400	21948950	29050	29050	29050	29050	0
333	20241211	130300	21948950	29050	29050	29050	29050	0
334	20241211	130200	21948950	29050	29050	29050	29050	0
335	20241211	130100	21948950	29050	29050	29050	29050	0
336	20241211	130000	21948950	29050	29050	29050	29050	0
337	20241211	125900	21948950	29050	29050	29050	29050	0
338	20241211	125800	21948950	29050	29050	29050	29050	0
339	20241211	125700	21948950	29050	29050	29050	29050	0
340	20241211	125600	21948950	29050	29050	29050	29050	0
341	20241211	125500	21948950	29050	29050	29050	29050	0
342	20241211	125400	21948950	29050	29000	29050	29000	21
343	20241211	125300	21339900	29050	29050	29050	29050	0
344	20241211	125200	21339900	29050	29050	29050	29050	0
345	20241211	125100	21339900	29050	29050	29050	29050	0
346	20241211	125000	21339900	29050	29050	29050	29050	0
347	20241211	124900	21339900	29050	29050	29050	29050	0
348	20241211	124800	21339900	29050	29050	29050	29050	0
349	20241211	124700	21339900	29050	29050	29050	29050	1
350	20241211	124600	21310850	29100	29100	29100	29100	0
351	20241211	124500	21310850	29100	29100	29100	29100	0
352	20241211	124400	21310850	29100	29100	29100	29100	0
353	20241211	124300	21310850	29100	29100	29100	29100	1
354	20241211	124200	21281750	29100	29100	29100	29100	0
355	20241211	124100	21281750	29100	29100	29100	29100	0
356	20241211	124000	21281750	29100	29100	29100	29100	0
357	20241211	123900	21281750	29100	29100	29100	29100	0
358	20241211	123800	21281750	29100	29100	29100	29100	0
359	20241211	123700	21281750	29100	29100	29100	29100	0
360	20241211	123600	21281750	29100	29100	29100	29100	0
361	20241211	123500	21281750	29100	29100	29100	29100	0
362	20241211	123400	21281750	29100	29100	29100	29100	0
363	20241211	123300	21281750	29100	29100	29100	29100	0
364	20241211	123200	21281750	29100	29100	29100	29100	0
365	20241211	123100	21281750	29100	29100	29100	29100	1
366	20241211	123000	21252650	29100	29100	29100	29100	0
367	20241211	122900	21252650	29100	29100	29100	29100	0
368	20241211	122800	21252650	29100	29100	29100	29100	0
369	20241211	122700	21252650	29100	29100	29100	29100	0
370	20241211	122600	21252650	29100	29100	29100	29100	0
371	20241211	122500	21252650	29100	29100	29100	29100	0
372	20241211	122400	21252650	29100	29100	29100	29100	0
373	20241211	122300	21252650	29100	29100	29100	29100	0
374	20241211	122200	21252650	29100	29100	29100	29100	0
375	20241211	122100	21252650	29100	29100	29100	29100	0
376	20241211	122000	21252650	29100	29100	29100	29100	0
377	20241211	121900	21252650	29100	29100	29100	29100	1
378	20241211	121800	21223550	29100	29100	29100	29100	0
379	20241211	121700	21223550	29100	29100	29100	29100	0
380	20241211	121600	21223550	29100	29100	29100	29100	0
381	20241211	121500	21223550	29100	29100	29100	29100	0
382	20241211	121400	21223550	29100	29100	29100	29100	0
383	20241211	121300	21223550	29100	29100	29100	29100	0
384	20241211	121200	21223550	29100	29100	29100	29100	0
385	20241211	121100	21223550	29100	29100	29100	29100	0
386	20241211	121000	21223550	29100	29100	29100	29100	0
387	20241211	120900	21223550	29100	29100	29100	29100	0
388	20241211	120800	21223550	29100	29100	29100	29100	1
389	20241211	120700	21194450	29050	29050	29050	29050	0
390	20241211	120600	21194450	29050	29050	29050	29050	0
391	20241211	120500	21194450	29050	29050	29050	29050	0
392	20241211	120400	21194450	29050	29050	29050	29050	0
393	20241211	120300	21194450	29050	29050	29050	29050	0
394	20241211	120200	21194450	29050	29050	29050	29050	0
395	20241211	120100	21194450	29050	29050	29050	29050	0
396	20241211	120000	21194450	29050	29050	29050	29050	0
397	20241211	115900	21194450	29050	29050	29050	29050	0
398	20241211	115800	21194450	29050	29050	29050	29050	0
399	20241211	115700	21194450	29050	29050	29050	29050	0
400	20241211	115600	21194450	29050	29050	29050	29050	0
401	20241211	115500	21194450	29050	29050	29050	29050	1
402	20241211	115400	21165400	29100	29100	29100	29100	0
403	20241211	115300	21165400	29100	29100	29100	29100	0
404	20241211	115200	21165400	29100	29100	29100	29100	0
405	20241211	115100	21165400	29100	29100	29100	29100	0
406	20241211	115000	21165400	29100	29100	29100	29100	0
407	20241211	114900	21165400	29100	29100	29100	29100	0
408	20241211	114800	21165400	29100	29100	29100	29100	0
409	20241211	114700	21165400	29100	29100	29100	29100	0
410	20241211	114600	21165400	29100	29100	29100	29100	0
411	20241211	114500	21165400	29100	29100	29100	29100	0
412	20241211	114400	21165400	29100	29100	29100	29100	0
413	20241211	114300	21165400	29100	29100	29100	29100	0
414	20241211	114200	21165400	29100	29100	29100	29100	0
415	20241211	114100	21165400	29100	29100	29100	29100	0
416	20241211	114000	21165400	29100	29100	29100	29100	0
417	20241211	113900	21165400	29100	29100	29100	29100	0
418	20241211	113800	21165400	29100	29100	29100	29100	0
419	20241211	113700	21165400	29100	29100	29100	29100	0
420	20241211	113600	21165400	29100	29100	29100	29100	0
421	20241211	113500	21165400	29100	29100	29100	29100	2
422	20241211	113400	21107200	29100	29100	29100	29100	0
423	20241211	113300	21107200	29100	29100	29100	29100	0
424	20241211	113200	21107200	29100	29100	29100	29100	0
425	20241211	113100	21107200	29100	29100	29100	29100	0
426	20241211	113000	21107200	29100	29100	29100	29100	0
427	20241211	112900	21107200	29100	29100	29100	29100	0
428	20241211	112800	21107200	29100	29100	29100	29100	0
429	20241211	112700	21107200	29100	29100	29100	29100	0
430	20241211	112600	21107200	29100	29100	29100	29100	0
431	20241211	112500	21107200	29100	29100	29100	29100	0
432	20241211	112400	21107200	29100	29100	29100	29100	0
433	20241211	112300	21107200	29100	29100	29100	29100	0
434	20241211	112200	21107200	29100	29100	29100	29100	1
435	20241211	112100	21078100	29100	29100	29100	29100	0
436	20241211	112000	21078100	29100	29100	29100	29100	1
437	20241211	111900	21049000	29100	29100	29100	29100	0
438	20241211	111800	21049000	29100	29100	29100	29100	0
439	20241211	111700	21049000	29100	29100	29100	29100	0
440	20241211	111600	21049000	29100	29100	29100	29100	1
441	20241211	111500	21019900	29000	29000	29000	29000	0
442	20241211	111400	21019900	29000	29000	29000	29000	0
443	20241211	111300	21019900	29000	29000	29000	29000	0
444	20241211	111200	21019900	29000	29000	29000	29000	0
445	20241211	111100	21019900	29000	29000	29000	29000	0
446	20241211	111000	21019900	29000	29000	29000	29000	0
447	20241211	110900	21019900	29000	29000	29000	29000	0
448	20241211	110800	21019900	29000	29000	29000	29000	0
449	20241211	110700	21019900	29000	29000	29000	29000	0
450	20241211	110600	21019900	29000	29000	29000	29000	0
451	20241211	110500	21019900	29000	29000	29000	29000	10
452	20241211	110400	20729900	29000	29000	29000	29000	1
453	20241211	110300	20700900	29050	29050	29050	29050	1
454	20241211	110200	20671850	29100	29100	29100	29100	0
455	20241211	110100	20671850	29100	29100	29100	29100	0
456	20241211	110000	20671850	29100	29100	29100	29100	0
457	20241211	105900	20671850	29100	29100	29100	29100	0
458	20241211	105800	20671850	29100	29100	29100	29100	0
459	20241211	105700	20671850	29100	29100	29100	29100	0
460	20241211	105600	20671850	29100	29100	29100	29100	0
461	20241211	105500	20671850	29100	29100	29100	29100	1
462	20241211	105400	20642750	29100	29100	29100	29100	0
463	20241211	105300	20642750	29100	29100	29100	29100	0
464	20241211	105200	20642750	29100	29100	29100	29100	0
465	20241211	105100	20642750	29100	29100	29100	29100	0
466	20241211	105000	20642750	29100	29100	29100	29100	0
467	20241211	104900	20642750	29100	29100	29100	29100	0
468	20241211	104800	20642750	29100	29100	29100	29100	1
469	20241211	104700	20613650	29100	29100	29100	29100	12
470	20241211	104600	20264450	29150	29150	29150	29150	1
471	20241211	104500	20235300	29200	29200	29200	29200	0
472	20241211	104400	20235300	29200	29200	29200	29200	1
473	20241211	104300	20206100	29250	29250	29250	29250	0
474	20241211	104200	20206100	29250	29250	29250	29250	0
475	20241211	104100	20206100	29250	29250	29250	29250	0
476	20241211	104000	20206100	29250	29250	29250	29250	0
477	20241211	103900	20206100	29250	29250	29250	29250	0
478	20241211	103800	20206100	29250	29250	29250	29250	0
479	20241211	103700	20206100	29250	29250	29250	29250	0
480	20241211	103600	20206100	29250	29250	29250	29250	0
481	20241211	103500	20206100	29250	29250	29250	29250	0
482	20241211	103400	20206100	29250	29250	29250	29250	0
483	20241211	103300	20206100	29250	29250	29250	29250	0
484	20241211	103200	20206100	29250	29250	29250	29250	0
485	20241211	103100	20206100	29250	29250	29250	29250	0
486	20241211	103000	20206100	29250	29250	29250	29250	0
487	20241211	102900	20206100	29250	29250	29250	29250	2
488	20241211	102800	20147600	29100	29100	29100	29100	0
489	20241211	102700	20147600	29100	29100	29100	29100	26
490	20241211	102600	19391000	29100	29100	29100	29100	1
491	20241211	102500	19361900	29150	29150	29150	29150	0
492	20241211	102400	19361900	29150	29150	29150	29150	0
493	20241211	102300	19361900	29150	29150	29150	29150	0
494	20241211	102200	19361900	29150	29150	29150	29150	0
495	20241211	102100	19361900	29150	29150	29150	29150	1
496	20241211	102000	19332750	29150	29150	29150	29150	0
497	20241211	101900	19332750	29150	29150	29150	29150	0
498	20241211	101800	19332750	29150	29150	29150	29150	0
499	20241211	101700	19332750	29150	29200	29200	29150	9
500	20241211	101600	19070300	29200	29200	29200	29200	1
501	20241211	101500	19041100	29350	29350	29350	29350	0
502	20241211	101400	19041100	29350	29350	29350	29350	0
503	20241211	101300	19041100	29350	29350	29350	29350	0
504	20241211	101200	19041100	29350	29350	29350	29350	0
505	20241211	101100	19041100	29350	29350	29350	29350	0
506	20241211	101000	19041100	29350	29350	29350	29350	0
507	20241211	100900	19041100	29350	29350	29350	29350	0
508	20241211	100800	19041100	29350	29350	29350	29350	0
509	20241211	100700	19041100	29350	29350	29350	29350	0
510	20241211	100600	19041100	29350	29350	29350	29350	0
511	20241211	100500	19041100	29350	29350	29350	29350	0
512	20241211	100400	19041100	29350	29350	29350	29350	0
513	20241211	100300	19041100	29350	29350	29350	29350	0
514	20241211	100200	19041100	29350	29350	29350	29350	0
515	20241211	100100	19041100	29350	29350	29350	29350	0
516	20241211	100000	19041100	29350	29350	29350	29350	0
517	20241211	095900	19041100	29350	29350	29350	29350	0
518	20241211	095800	19041100	29350	29350	29350	29350	0
519	20241211	095700	19041100	29350	29350	29350	29350	0
520	20241211	095600	19041100	29350	29350	29350	29350	0
521	20241211	095500	19041100	29350	29350	29350	29350	0
522	20241211	095400	19041100	29350	29350	29350	29350	0
523	20241211	095300	19041100	29350	29350	29350	29350	0
524	20241211	095200	19041100	29350	29350	29350	29350	0
525	20241211	095100	19041100	29350	29350	29350	29350	0
526	20241211	095000	19041100	29350	29350	29350	29350	0
527	20241211	094900	19041100	29350	29350	29350	29350	0
528	20241211	094800	19041100	29350	29350	29350	29350	0
529	20241211	094700	19041100	29350	29350	29350	29350	0
530	20241211	094600	19041100	29350	29350	29350	29350	0
531	20241211	094500	19041100	29350	29350	29350	29350	0
532	20241211	094400	19041100	29350	29350	29350	29350	0
533	20241211	094300	19041100	29350	29300	29350	29300	3
534	20241211	094200	18953150	29000	29000	29000	29000	0
535	20241211	094100	18953150	29000	29000	29000	29000	0
536	20241211	094000	18953150	29000	29350	29350	28650	101
537	20241211	093900	16006850	29450	29450	29450	29450	0
538	20241211	093800	16006850	29450	29450	29450	29450	0
539	20241211	093700	16006850	29450	29450	29450	29450	1
540	20241211	093600	15977400	29700	29650	29700	29650	3
541	20241211	093500	15888350	29250	29250	29250	29250	0
542	20241211	093400	15888350	29250	29250	29250	29250	0
543	20241211	093300	15888350	29250	29400	29400	29250	6
544	20241211	093200	15712400	29700	29350	29750	29350	53
545	20241211	093100	14154300	29350	29350	29350	29350	114
546	20241211	093000	10808400	29950	29950	29950	29950	0
547	20241211	092900	10808400	29950	29950	29950	29950	1
548	20241211	092800	10778450	29250	29250	29250	29250	1
549	20241211	092700	10749200	30050	29950	30050	29950	106
550	20241211	092600	7564900	30050	30150	30150	30050	5
551	20241211	092500	7414250	30100	30100	30100	30100	0
552	20241211	092400	7414250	30100	28550	30200	28550	238
553	20241211	092300	344500	28550	28550	28550	28550	2
554	20241211	092200	287400	28550	28550	28550	28550	0
555	20241211	092100	287400	28550	28550	28550	28550	0
556	20241211	092000	287400	28550	28600	28600	28550	2
557	20241211	091900	230250	28550	28550	28550	28550	0
558	20241211	091800	230250	28550	28550	28550	28550	0
559	20241211	091700	230250	28550	28550	28550	28550	0
560	20241211	091600	230250	28550	28550	28550	28550	0
561	20241211	091500	230250	28550	28550	28550	28550	0
562	20241211	091400	230250	28550	28550	28550	28550	0
563	20241211	091300	230250	28550	28550	28550	28550	0
564	20241211	091200	230250	28550	28550	28550	28550	1
565	20241211	091100	201700	28600	28600	28600	28600	0
566	20241211	091000	201700	28600	28600	28600	28600	0
567	20241211	090900	201700	28600	28600	28600	28600	0
568	20241211	090800	201700	28600	28600	28600	28600	0
569	20241211	090700	201700	28600	28600	28600	28600	0
570	20241211	090600	201700	28600	28600	28600	28600	0
571	20241211	090500	201700	28600	28600	28600	28600	0
572	20241211	090400	201700	28600	28600	28600	28600	0
573	20241211	090300	201700	28600	28600	28600	28600	0
574	20241211	090200	201700	28600	28600	28600	28600	0
575	20241211	090100	201700	28600	28600	28600	28600	1
576	20241211	090000	173100	28850	28850	28850	28850	6