KissMeData/001460/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	183400	12593250	29950	29950	29950	29950	188
3	20241203	183300	12593250	29950	29950	29950	29950	0
4	20241203	183200	12593250	29950	29950	29950	29950	0
5	20241203	183100	12593250	29950	29950	29950	29950	0
6	20241203	183000	12593250	29950	29950	29950	29950	0
7	20241203	182900	12593250	29950	29950	29950	29950	0
8	20241203	182800	12593250	29950	29950	29950	29950	0
9	20241203	182700	12593250	29950	29950	29950	29950	0
10	20241203	182600	12593250	29950	29950	29950	29950	0
11	20241203	182500	12593250	29950	29950	29950	29950	0
12	20241203	182400	12593250	29950	29950	29950	29950	0
13	20241203	182300	12593250	29950	29950	29950	29950	0
14	20241203	182200	12593250	29950	29950	29950	29950	0
15	20241203	182100	12593250	29950	29950	29950	29950	0
16	20241203	182000	12593250	29950	29950	29950	29950	0
17	20241203	181900	12593250	29950	29950	29950	29950	0
18	20241203	181800	12593250	29950	29950	29950	29950	0
19	20241203	181700	12593250	29950	29950	29950	29950	0
20	20241203	181600	12593250	29950	29950	29950	29950	0
21	20241203	181500	12593250	29950	29950	29950	29950	0
22	20241203	181400	12593250	29950	29950	29950	29950	0
23	20241203	181300	12593250	29950	29950	29950	29950	0
24	20241203	181200	12593250	29950	29950	29950	29950	0
25	20241203	181100	12593250	29950	29950	29950	29950	0
26	20241203	181000	12593250	29950	29950	29950	29950	0
27	20241203	180900	12593250	29950	29950	29950	29950	0
28	20241203	180800	12593250	29950	29950	29950	29950	0
29	20241203	180700	12593250	29950	29950	29950	29950	0
30	20241203	180600	12593250	29950	29950	29950	29950	0
31	20241203	180500	12593250	29950	29950	29950	29950	0
32	20241203	180400	12593250	29950	29950	29950	29950	188
33	20241203	180300	12593250	29950	29950	29950	29950	0
34	20241203	180200	12593250	29950	29950	29950	29950	0
35	20241203	180100	12593250	29950	29950	29950	29950	0
36	20241203	180000	12593250	29950	29950	29950	29950	0
37	20241203	175900	12593250	29950	29950	29950	29950	0
38	20241203	175800	12593250	29950	29950	29950	29950	0
39	20241203	175700	12593250	29950	29950	29950	29950	0
40	20241203	175600	12593250	29950	29950	29950	29950	0
41	20241203	175500	12593250	29950	29950	29950	29950	0
42	20241203	175400	12593250	29950	29950	29950	29950	0
43	20241203	175300	12593250	29950	29950	29950	29950	0
44	20241203	175200	12593250	29950	29950	29950	29950	0
45	20241203	175100	12593250	29950	29950	29950	29950	0
46	20241203	175000	12593250	29950	29950	29950	29950	0
47	20241203	174900	12593250	29950	29950	29950	29950	0
48	20241203	174800	12593250	29950	29950	29950	29950	0
49	20241203	174700	12593250	29950	29950	29950	29950	0
50	20241203	174600	12593250	29950	29950	29950	29950	0
51	20241203	174500	12593250	29950	29950	29950	29950	0
52	20241203	174400	12593250	29950	29950	29950	29950	0
53	20241203	174300	12593250	29950	29950	29950	29950	0
54	20241203	174200	12593250	29950	29950	29950	29950	0
55	20241203	174100	12593250	29950	29950	29950	29950	0
56	20241203	174000	12593250	29950	29950	29950	29950	0
57	20241203	173900	12593250	29950	29950	29950	29950	0
58	20241203	173800	12593250	29950	29950	29950	29950	0
59	20241203	173700	12593250	29950	29950	29950	29950	0
60	20241203	173600	12593250	29950	29950	29950	29950	0
61	20241203	173500	12593250	29950	29950	29950	29950	0
62	20241203	173400	12593250	29950	29950	29950	29950	188
63	20241203	173300	12593250	29950	29950	29950	29950	0
64	20241203	173200	12593250	29950	29950	29950	29950	0
65	20241203	173100	12593250	29950	29950	29950	29950	0
66	20241203	173000	12593250	29950	29950	29950	29950	0
67	20241203	172900	12593250	29950	29950	29950	29950	0
68	20241203	172800	12593250	29950	29950	29950	29950	0
69	20241203	172700	12593250	29950	29950	29950	29950	0
70	20241203	172600	12593250	29950	29950	29950	29950	0
71	20241203	172500	12593250	29950	29950	29950	29950	0
72	20241203	172400	12593250	29950	29950	29950	29950	0
73	20241203	172300	12593250	29950	29950	29950	29950	0
74	20241203	172200	12593250	29950	29950	29950	29950	0
75	20241203	172100	12593250	29950	29950	29950	29950	0
76	20241203	172000	12593250	29950	29950	29950	29950	0
77	20241203	171900	12593250	29950	29950	29950	29950	0
78	20241203	171800	12593250	29950	29950	29950	29950	0
79	20241203	171700	12593250	29950	29950	29950	29950	0
80	20241203	171600	12593250	29950	29950	29950	29950	0
81	20241203	171500	12593250	29950	29950	29950	29950	0
82	20241203	171400	12593250	29950	29950	29950	29950	0
83	20241203	171300	12593250	29950	29950	29950	29950	0
84	20241203	171200	12593250	29950	29950	29950	29950	0
85	20241203	171100	12593250	29950	29950	29950	29950	0
86	20241203	171000	12593250	29950	29950	29950	29950	0
87	20241203	170900	12593250	29950	29950	29950	29950	0
88	20241203	170800	12593250	29950	29950	29950	29950	0
89	20241203	170700	12593250	29950	29950	29950	29950	0
90	20241203	170600	12593250	29950	29950	29950	29950	0
91	20241203	170500	12593250	29950	29950	29950	29950	0
92	20241203	170400	12593250	29950	29950	29950	29950	188
93	20241203	170300	12593250	29950	29950	29950	29950	0
94	20241203	170200	12593250	29950	29950	29950	29950	0
95	20241203	170100	12593250	29950	29950	29950	29950	0
96	20241203	170000	12593250	29950	29950	29950	29950	0
97	20241203	165900	12593250	29950	29950	29950	29950	0
98	20241203	165800	12593250	29950	29950	29950	29950	0
99	20241203	165700	12593250	29950	29950	29950	29950	0
100	20241203	165600	12593250	29950	29950	29950	29950	0
101	20241203	165500	12593250	29950	29950	29950	29950	0
102	20241203	165400	12593250	29950	29950	29950	29950	0
103	20241203	165300	12593250	29950	29950	29950	29950	0
104	20241203	165200	12593250	29950	29950	29950	29950	0
105	20241203	165100	12593250	29950	29950	29950	29950	0
106	20241203	165000	12593250	29950	29950	29950	29950	0
107	20241203	164900	12593250	29950	29950	29950	29950	0
108	20241203	164800	12593250	29950	29950	29950	29950	0
109	20241203	164700	12593250	29950	29950	29950	29950	0
110	20241203	164600	12593250	29950	29950	29950	29950	0
111	20241203	164500	12593250	29950	29950	29950	29950	0
112	20241203	164400	12593250	29950	29950	29950	29950	0
113	20241203	164300	12593250	29950	29950	29950	29950	0
114	20241203	164200	12593250	29950	29950	29950	29950	0
115	20241203	164100	12593250	29950	29950	29950	29950	0
116	20241203	164000	12593250	29950	29950	29950	29950	0
117	20241203	163900	12593250	29950	29950	29950	29950	0
118	20241203	163800	12593250	29950	29950	29950	29950	0
119	20241203	163700	12593250	29950	29950	29950	29950	0
120	20241203	163600	12593250	29950	29950	29950	29950	0
121	20241203	163500	12593250	29950	29950	29950	29950	0
122	20241203	163400	12593250	29950	29950	29950	29950	188
123	20241203	163300	12593250	29950	29950	29950	29950	0
124	20241203	163200	12593250	29950	29950	29950	29950	0
125	20241203	163100	12593250	29950	29950	29950	29950	0
126	20241203	163000	12593250	29950	29950	29950	29950	0
127	20241203	162900	12593250	29950	29950	29950	29950	0
128	20241203	162800	12593250	29950	29950	29950	29950	0
129	20241203	162700	12593250	29950	29950	29950	29950	0
130	20241203	162600	12593250	29950	29950	29950	29950	0
131	20241203	162500	12593250	29950	29950	29950	29950	0
132	20241203	162400	12593250	29950	29950	29950	29950	0
133	20241203	162300	12593250	29950	29950	29950	29950	0
134	20241203	162200	12593250	29950	29950	29950	29950	0
135	20241203	162100	12593250	29950	29950	29950	29950	0
136	20241203	162000	12593250	29950	29950	29950	29950	0
137	20241203	161900	12593250	29950	29950	29950	29950	0
138	20241203	161800	12593250	29950	29950	29950	29950	0
139	20241203	161700	12593250	29950	29950	29950	29950	0
140	20241203	161600	12593250	29950	29950	29950	29950	0
141	20241203	161500	12593250	29950	29950	29950	29950	0
142	20241203	161400	12593250	29950	29950	29950	29950	0
143	20241203	161300	12593250	29950	29950	29950	29950	0
144	20241203	161200	12593250	29950	29950	29950	29950	0
145	20241203	161100	12593250	29950	29950	29950	29950	0
146	20241203	161000	12593250	29950	29950	29950	29950	0
147	20241203	160900	12593250	29950	29950	29950	29950	0
148	20241203	160800	12593250	29950	29950	29950	29950	0
149	20241203	160700	12593250	29950	29950	29950	29950	0
150	20241203	160600	12593250	29950	29950	29950	29950	0
151	20241203	160500	12593250	29950	29950	29950	29950	0
152	20241203	160400	12593250	29950	29950	29950	29950	188
153	20241203	160300	12593250	29950	29950	29950	29950	0
154	20241203	160200	12593250	29950	29950	29950	29950	0
155	20241203	160100	12593250	29950	29950	29950	29950	0
156	20241203	160000	12593250	29950	29950	29950	29950	0
157	20241203	155900	12593250	29950	29950	29950	29950	0
158	20241203	155800	12593250	29950	29950	29950	29950	0
159	20241203	155700	12593250	29950	29950	29950	29950	0
160	20241203	155600	12593250	29950	29950	29950	29950	0
161	20241203	155500	12593250	29950	29950	29950	29950	0
162	20241203	155400	12593250	29950	29950	29950	29950	0
163	20241203	155300	12593250	29950	29950	29950	29950	0
164	20241203	155200	12593250	29950	29950	29950	29950	0
165	20241203	155100	12593250	29950	29950	29950	29950	0
166	20241203	155000	12593250	29950	29950	29950	29950	0
167	20241203	154900	12593250	29950	29950	29950	29950	0
168	20241203	154800	12593250	29950	29950	29950	29950	0
169	20241203	154700	12593250	29950	29950	29950	29950	0
170	20241203	154600	12593250	29950	29950	29950	29950	0
171	20241203	154500	12593250	29950	29950	29950	29950	0
172	20241203	154400	12593250	29950	29950	29950	29950	0
173	20241203	154300	12593250	29950	29950	29950	29950	0
174	20241203	154200	12593250	29950	29950	29950	29950	0
175	20241203	154100	12593250	29950	29950	29950	29950	0
176	20241203	154000	12593250	29950	29950	29950	29950	0
177	20241203	153900	12593250	29950	29950	29950	29950	0
178	20241203	153800	12593250	29950	29950	29950	29950	0
179	20241203	153700	12593250	29950	29950	29950	29950	0
180	20241203	153600	12593250	29950	29950	29950	29950	0
181	20241203	153500	12593250	29950	29950	29950	29950	0
182	20241203	153400	12593250	29950	29950	29950	29950	188
183	20241203	153300	12593250	29950	29950	29950	29950	0
184	20241203	153200	12593250	29950	29950	29950	29950	0
185	20241203	153100	12593250	29950	29950	29950	29950	0
186	20241203	153000	12593250	29950	29950	29950	29950	188
187	20241203	152900	6962650	29950	29950	29950	29950	0
188	20241203	152800	6962650	29950	29950	29950	29950	0
189	20241203	152700	6962650	29950	29950	29950	29950	0
190	20241203	152600	6962650	29950	29950	29950	29950	0
191	20241203	152500	6962650	29950	29950	29950	29950	0
192	20241203	152400	6962650	29950	29950	29950	29950	0
193	20241203	152300	6962650	29950	29950	29950	29950	0
194	20241203	152200	6962650	29950	29950	29950	29950	0
195	20241203	152100	6962650	29950	29950	29950	29950	0
196	20241203	152000	6962650	29950	29950	29950	29950	0
197	20241203	151900	6962650	29950	29950	29950	29950	0
198	20241203	151800	6962650	29950	29950	29950	29950	0
199	20241203	151700	6962650	29950	29950	29950	29950	0
200	20241203	151600	6962650	29950	29950	29950	29950	0
201	20241203	151500	6962650	29950	29950	29950	29950	0
202	20241203	151400	6962650	29950	29950	29950	29950	0
203	20241203	151300	6962650	29950	29950	29950	29950	0
204	20241203	151200	6962650	29950	29950	29950	29950	0
205	20241203	151100	6962650	29950	29950	29950	29950	0
206	20241203	151000	6962650	29950	29950	29950	29950	1
207	20241203	150900	6932700	30050	30050	30050	30050	0
208	20241203	150800	6932700	30050	30050	30050	30050	0
209	20241203	150700	6932700	30050	30050	30050	30050	0
210	20241203	150600	6932700	30050	30050	30050	30050	0
211	20241203	150500	6932700	30050	30050	30050	30050	0
212	20241203	150400	6932700	30050	30050	30050	30050	0
213	20241203	150300	6932700	30050	30050	30050	30050	0
214	20241203	150200	6932700	30050	30050	30050	30050	0
215	20241203	150100	6932700	30050	30050	30050	30050	0
216	20241203	150000	6932700	30050	30050	30050	30050	1
217	20241203	145900	6902650	30050	30050	30050	30050	0
218	20241203	145800	6902650	30050	30050	30050	30050	0
219	20241203	145700	6902650	30050	30050	30050	30050	0
220	20241203	145600	6902650	30050	30050	30050	30050	0
221	20241203	145500	6902650	30050	30050	30050	30050	0
222	20241203	145400	6902650	30050	30050	30050	30050	0
223	20241203	145300	6902650	30050	30050	30050	30050	0
224	20241203	145200	6902650	30050	30050	30050	30050	10
225	20241203	145100	6602150	30050	30050	30050	30050	0
226	20241203	145000	6602150	30050	30050	30050	30050	0
227	20241203	144900	6602150	30050	30050	30050	30050	0
228	20241203	144800	6602150	30050	30050	30050	30050	0
229	20241203	144700	6602150	30050	30050	30050	30050	0
230	20241203	144600	6602150	30050	30050	30050	30050	0
231	20241203	144500	6602150	30050	30050	30050	30050	0
232	20241203	144400	6602150	30050	30050	30050	30050	0
233	20241203	144300	6602150	30050	30050	30050	30050	1
234	20241203	144200	6572100	29850	29850	29850	29850	0
235	20241203	144100	6572100	29850	29850	29850	29850	0
236	20241203	144000	6572100	29850	29850	29850	29850	0
237	20241203	143900	6572100	29850	29850	29850	29850	0
238	20241203	143800	6572100	29850	29850	29850	29850	0
239	20241203	143700	6572100	29850	29850	29850	29850	0
240	20241203	143600	6572100	29850	29850	29850	29850	0
241	20241203	143500	6572100	29850	29850	29850	29850	0
242	20241203	143400	6572100	29850	29850	29850	29850	0
243	20241203	143300	6572100	29850	29850	29850	29850	0
244	20241203	143200	6572100	29850	29850	29850	29850	0
245	20241203	143100	6572100	29850	29850	29850	29850	0
246	20241203	143000	6572100	29850	29850	29850	29850	0
247	20241203	142900	6572100	29850	29850	29850	29850	0
248	20241203	142800	6572100	29850	29850	29850	29850	0
249	20241203	142700	6572100	29850	29850	29850	29850	0
250	20241203	142600	6572100	29850	29850	29850	29850	0
251	20241203	142500	6572100	29850	29850	29850	29850	0
252	20241203	142400	6572100	29850	29850	29850	29850	0
253	20241203	142300	6572100	29850	29850	29850	29850	0
254	20241203	142200	6572100	29850	29850	29850	29850	0
255	20241203	142100	6572100	29850	29850	29850	29850	0
256	20241203	142000	6572100	29850	29850	29850	29850	0
257	20241203	141900	6572100	29850	29850	29850	29850	0
258	20241203	141800	6572100	29850	29850	29850	29850	0
259	20241203	141700	6572100	29850	29850	29850	29850	0
260	20241203	141600	6572100	29850	29850	29850	29850	0
261	20241203	141500	6572100	29850	29850	29850	29850	0
262	20241203	141400	6572100	29850	29850	29850	29850	0
263	20241203	141300	6572100	29850	29850	29850	29850	0
264	20241203	141200	6572100	29850	29850	29850	29850	0
265	20241203	141100	6572100	29850	29850	29850	29850	0
266	20241203	141000	6572100	29850	29850	29850	29850	0
267	20241203	140900	6572100	29850	29850	29850	29850	0
268	20241203	140800	6572100	29850	29850	29850	29850	0
269	20241203	140700	6572100	29850	29850	29850	29850	0
270	20241203	140600	6572100	29850	29850	29850	29850	0
271	20241203	140500	6572100	29850	29850	29850	29850	0
272	20241203	140400	6572100	29850	29850	29850	29850	0
273	20241203	140300	6572100	29850	29850	29850	29850	0
274	20241203	140200	6572100	29850	29850	29850	29850	0
275	20241203	140100	6572100	29850	29850	29850	29850	0
276	20241203	140000	6572100	29850	29850	29850	29850	0
277	20241203	135900	6572100	29850	29850	29850	29850	0
278	20241203	135800	6572100	29850	29850	29850	29850	0
279	20241203	135700	6572100	29850	29850	29850	29850	0
280	20241203	135600	6572100	29850	29850	29850	29850	0
281	20241203	135500	6572100	29850	29850	29850	29850	0
282	20241203	135400	6572100	29850	29850	29850	29850	0
283	20241203	135300	6572100	29850	29850	29850	29850	0
284	20241203	135200	6572100	29850	29850	29850	29850	0
285	20241203	135100	6572100	29850	29850	29850	29850	0
286	20241203	135000	6572100	29850	29850	29850	29850	0
287	20241203	134900	6572100	29850	29850	29850	29850	0
288	20241203	134800	6572100	29850	29850	29850	29850	0
289	20241203	134700	6572100	29850	29850	29850	29850	0
290	20241203	134600	6572100	29850	29850	29850	29850	0
291	20241203	134500	6572100	29850	29850	29850	29850	0
292	20241203	134400	6572100	29850	29850	29850	29850	0
293	20241203	134300	6572100	29850	29850	29850	29850	0
294	20241203	134200	6572100	29850	29850	29850	29850	0
295	20241203	134100	6572100	29850	29850	29850	29850	0
296	20241203	134000	6572100	29850	29850	29850	29850	0
297	20241203	133900	6572100	29850	29850	29850	29850	0
298	20241203	133800	6572100	29850	29850	29850	29850	0
299	20241203	133700	6572100	29850	29850	29850	29850	0
300	20241203	133600	6572100	29850	29850	29850	29850	0
301	20241203	133500	6572100	29850	29850	29850	29850	0
302	20241203	133400	6572100	29850	29850	29850	29850	0
303	20241203	133300	6572100	29850	29850	29850	29850	0
304	20241203	133200	6572100	29850	29850	29850	29850	0
305	20241203	133100	6572100	29850	29850	29850	29850	0
306	20241203	133000	6572100	29850	29850	29850	29850	0
307	20241203	132900	6572100	29850	29850	29850	29850	0
308	20241203	132800	6572100	29850	29850	29850	29850	0
309	20241203	132700	6572100	29850	29850	29850	29850	0
310	20241203	132600	6572100	29850	29850	29850	29850	0
311	20241203	132500	6572100	29850	29850	29850	29850	0
312	20241203	132400	6572100	29850	29850	29850	29850	0
313	20241203	132300	6572100	29850	29850	29850	29850	0
314	20241203	132200	6572100	29850	29850	29850	29850	0
315	20241203	132100	6572100	29850	29850	29850	29850	0
316	20241203	132000	6572100	29850	29850	29850	29850	1
317	20241203	131900	6542250	30050	30050	30050	30050	0
318	20241203	131800	6542250	30050	30050	30050	30050	0
319	20241203	131700	6542250	30050	30050	30050	30050	0
320	20241203	131600	6542250	30050	30050	30050	30050	0
321	20241203	131500	6542250	30050	30050	30050	30050	0
322	20241203	131400	6542250	30050	30050	30050	30050	0
323	20241203	131300	6542250	30050	30050	30050	30050	0
324	20241203	131200	6542250	30050	30050	30050	30050	0
325	20241203	131100	6542250	30050	30050	30050	30050	0
326	20241203	131000	6542250	30050	30050	30050	30050	0
327	20241203	130900	6542250	30050	30050	30050	30050	0
328	20241203	130800	6542250	30050	30050	30050	30050	0
329	20241203	130700	6542250	30050	30050	30050	30050	0
330	20241203	130600	6542250	30050	30050	30050	30050	0
331	20241203	130500	6542250	30050	30050	30050	30050	0
332	20241203	130400	6542250	30050	30050	30050	30050	0
333	20241203	130300	6542250	30050	30050	30050	30050	0
334	20241203	130200	6542250	30050	30050	30050	30050	0
335	20241203	130100	6542250	30050	30050	30050	30050	0
336	20241203	130000	6542250	30050	30050	30050	30050	1
337	20241203	125900	6512200	30050	30050	30050	30050	0
338	20241203	125800	6512200	30050	30050	30050	30050	0
339	20241203	125700	6512200	30050	30050	30050	30050	0
340	20241203	125600	6512200	30050	30050	30050	30050	0
341	20241203	125500	6512200	30050	30050	30050	30050	0
342	20241203	125400	6512200	30050	30050	30050	30050	0
343	20241203	125300	6512200	30050	30050	30050	30050	0
344	20241203	125200	6512200	30050	30050	30050	30050	0
345	20241203	125100	6512200	30050	30050	30050	30050	0
346	20241203	125000	6512200	30050	30050	30050	30050	0
347	20241203	124900	6512200	30050	30050	30050	30050	0
348	20241203	124800	6512200	30050	29900	30050	29900	11
349	20241203	124700	6181800	30050	30050	30050	30050	0
350	20241203	124600	6181800	30050	30050	30050	30050	0
351	20241203	124500	6181800	30050	30050	30050	30050	0
352	20241203	124400	6181800	30050	30050	30050	30050	1
353	20241203	124300	6151750	30050	30050	30050	30050	0
354	20241203	124200	6151750	30050	30050	30050	30050	0
355	20241203	124100	6151750	30050	30050	30050	30050	0
356	20241203	124000	6151750	30050	30050	30050	30050	0
357	20241203	123900	6151750	30050	30050	30050	30050	0
358	20241203	123800	6151750	30050	30050	30050	30050	0
359	20241203	123700	6151750	30050	30050	30050	30050	0
360	20241203	123600	6151750	30050	30050	30050	30050	0
361	20241203	123500	6151750	30050	30050	30050	30050	0
362	20241203	123400	6151750	30050	30050	30050	30050	0
363	20241203	123300	6151750	30050	30050	30050	30050	0
364	20241203	123200	6151750	30050	30050	30050	30050	0
365	20241203	123100	6151750	30050	30050	30050	30050	0
366	20241203	123000	6151750	30050	30050	30050	30050	0
367	20241203	122900	6151750	30050	30050	30050	30050	0
368	20241203	122800	6151750	30050	30050	30050	30050	1
369	20241203	122700	6121700	30050	30050	30050	30050	0
370	20241203	122600	6121700	30050	30050	30050	30050	0
371	20241203	122500	6121700	30050	30050	30050	30050	3
372	20241203	122400	6031550	30050	30050	30050	30050	0
373	20241203	122300	6031550	30050	30050	30050	30050	0
374	20241203	122200	6031550	30050	30050	30050	30050	0
375	20241203	122100	6031550	30050	30050	30050	30050	0
376	20241203	122000	6031550	30050	30050	30050	30050	0
377	20241203	121900	6031550	30050	30050	30050	30050	0
378	20241203	121800	6031550	30050	30050	30050	30050	1
379	20241203	121700	6001500	30050	30050	30050	30050	0
380	20241203	121600	6001500	30050	30050	30050	30050	0
381	20241203	121500	6001500	30050	30050	30050	30050	1
382	20241203	121400	5971450	30050	30050	30050	30050	0
383	20241203	121300	5971450	30050	30050	30050	30050	0
384	20241203	121200	5971450	30050	30050	30050	30050	1
385	20241203	121100	5941400	30000	30000	30000	30000	0
386	20241203	121000	5941400	30000	30000	30000	30000	0
387	20241203	120900	5941400	30000	30000	30000	30000	0
388	20241203	120800	5941400	30000	30000	30000	30000	0
389	20241203	120700	5941400	30000	30000	30000	30000	0
390	20241203	120600	5941400	30000	30000	30000	30000	0
391	20241203	120500	5941400	30000	30000	30000	30000	0
392	20241203	120400	5941400	30000	30000	30000	30000	0
393	20241203	120300	5941400	30000	30000	30000	30000	0
394	20241203	120200	5941400	30000	30000	30000	30000	0
395	20241203	120100	5941400	30000	30000	30000	30000	0
396	20241203	120000	5941400	30000	30000	30000	30000	0
397	20241203	115900	5941400	30000	30000	30000	30000	0
398	20241203	115800	5941400	30000	30000	30000	30000	0
399	20241203	115700	5941400	30000	30000	30000	30000	0
400	20241203	115600	5941400	30000	30000	30000	30000	1
401	20241203	115500	5911400	29900	29900	29900	29900	1
402	20241203	115400	5881500	30000	30000	30000	30000	0
403	20241203	115300	5881500	30000	30000	30000	30000	0
404	20241203	115200	5881500	30000	30000	30000	30000	0
405	20241203	115100	5881500	30000	30000	30000	30000	25
406	20241203	115000	5131500	30000	30000	30000	30000	0
407	20241203	114900	5131500	30000	30000	30000	30000	0
408	20241203	114800	5131500	30000	30000	30000	30000	0
409	20241203	114700	5131500	30000	30000	30000	30000	0
410	20241203	114600	5131500	30000	30000	30000	30000	0
411	20241203	114500	5131500	30000	30000	30000	30000	0
412	20241203	114400	5131500	30000	30000	30000	30000	0
413	20241203	114300	5131500	30000	30000	30000	30000	0
414	20241203	114200	5131500	30000	30000	30000	30000	0
415	20241203	114100	5131500	30000	30000	30000	30000	0
416	20241203	114000	5131500	30000	30000	30000	30000	1
417	20241203	113900	5101500	29850	29850	29850	29850	0
418	20241203	113800	5101500	29850	29850	29850	29850	0
419	20241203	113700	5101500	29850	29850	29850	29850	0
420	20241203	113600	5101500	29850	29850	29850	29850	0
421	20241203	113500	5101500	29850	29850	29850	29850	0
422	20241203	113400	5101500	29850	29850	29850	29850	0
423	20241203	113300	5101500	29850	29850	29850	29850	0
424	20241203	113200	5101500	29850	29850	29850	29850	0
425	20241203	113100	5101500	29850	29850	29850	29850	2
426	20241203	113000	5041800	30000	30000	30000	30000	0
427	20241203	112900	5041800	30000	30000	30000	30000	0
428	20241203	112800	5041800	30000	30000	30000	30000	0
429	20241203	112700	5041800	30000	30000	30000	30000	0
430	20241203	112600	5041800	30000	30000	30000	30000	0
431	20241203	112500	5041800	30000	30000	30000	30000	0
432	20241203	112400	5041800	30000	30000	30000	30000	1
433	20241203	112300	5011800	29900	29900	29900	29900	0
434	20241203	112200	5011800	29900	29900	29900	29900	0
435	20241203	112100	5011800	29900	29900	29900	29900	0
436	20241203	112000	5011800	29900	29900	29900	29900	0
437	20241203	111900	5011800	29900	29900	29900	29900	0
438	20241203	111800	5011800	29900	29900	29900	29900	0
439	20241203	111700	5011800	29900	29900	29900	29900	0
440	20241203	111600	5011800	29900	29900	29900	29900	0
441	20241203	111500	5011800	29900	29900	29900	29900	0
442	20241203	111400	5011800	29900	29900	29900	29900	0
443	20241203	111300	5011800	29900	29900	29900	29900	0
444	20241203	111200	5011800	29900	29900	29900	29900	25
445	20241203	111100	4264300	29900	29900	29900	29900	6
446	20241203	111000	4084900	30050	30050	30050	30050	0
447	20241203	110900	4084900	30050	30050	30050	30050	0
448	20241203	110800	4084900	30050	30050	30050	30050	1
449	20241203	110700	4054850	30050	30050	30050	30050	0
450	20241203	110600	4054850	30050	30050	30050	30050	0
451	20241203	110500	4054850	30050	30050	30050	30050	0
452	20241203	110400	4054850	30050	30050	30050	30050	0
453	20241203	110300	4054850	30050	30050	30050	30050	0
454	20241203	110200	4054850	30050	30050	30050	30050	0
455	20241203	110100	4054850	30050	30050	30050	30050	0
456	20241203	110000	4054850	30050	30050	30050	30050	0
457	20241203	105900	4054850	30050	30050	30050	30050	0
458	20241203	105800	4054850	30050	30050	30050	30050	0
459	20241203	105700	4054850	30050	30050	30050	30050	0
460	20241203	105600	4054850	30050	30050	30050	30050	0
461	20241203	105500	4054850	30050	30050	30050	30050	0
462	20241203	105400	4054850	30050	30050	30050	30050	0
463	20241203	105300	4054850	30050	30050	30050	30050	0
464	20241203	105200	4054850	30050	30050	30050	30050	1
465	20241203	105100	4024800	30050	30050	30050	30050	0
466	20241203	105000	4024800	30050	30050	30050	30050	0
467	20241203	104900	4024800	30050	30050	30050	30050	0
468	20241203	104800	4024800	30050	30050	30050	30050	0
469	20241203	104700	4024800	30050	30050	30050	30050	0
470	20241203	104600	4024800	30050	30050	30050	30050	0
471	20241203	104500	4024800	30050	30050	30050	30050	0
472	20241203	104400	4024800	30050	30050	30050	30050	0
473	20241203	104300	4024800	30050	30050	30050	30050	0
474	20241203	104200	4024800	30050	30050	30050	30050	0
475	20241203	104100	4024800	30050	30050	30050	30050	0
476	20241203	104000	4024800	30050	30050	30050	30050	0
477	20241203	103900	4024800	30050	30050	30050	30050	0
478	20241203	103800	4024800	30050	30050	30050	30050	0
479	20241203	103700	4024800	30050	30050	30050	30050	1
480	20241203	103600	3994750	30050	30050	30050	30050	1
481	20241203	103500	3964700	30050	30050	30050	30050	0
482	20241203	103400	3964700	30050	30050	30050	30050	0
483	20241203	103300	3964700	30050	30050	30050	30050	0
484	20241203	103200	3964700	30050	30050	30050	30050	0
485	20241203	103100	3964700	30050	30050	30050	30050	1
486	20241203	103000	3934650	30050	30050	30050	30050	0
487	20241203	102900	3934650	30050	30050	30050	30050	0
488	20241203	102800	3934650	30050	30050	30050	30050	0
489	20241203	102700	3934650	30050	30050	30050	30050	0
490	20241203	102600	3934650	30050	30050	30050	30050	0
491	20241203	102500	3934650	30050	30050	30050	30050	0
492	20241203	102400	3934650	30050	30050	30050	30050	0
493	20241203	102300	3934650	30050	30050	30050	30050	0
494	20241203	102200	3934650	30050	30050	30050	30050	1
495	20241203	102100	3904600	30050	30050	30050	30050	0
496	20241203	102000	3904600	30050	30050	30050	30050	1
497	20241203	101900	3874550	30100	30100	30100	30100	0
498	20241203	101800	3874550	30100	30100	30100	30100	0
499	20241203	101700	3874550	30100	30100	30100	30100	0
500	20241203	101600	3874550	30100	30100	30100	30100	0
501	20241203	101500	3874550	30100	30100	30100	30100	0
502	20241203	101400	3874550	30100	30100	30100	30100	0
503	20241203	101300	3874550	30100	30100	30100	30100	0
504	20241203	101200	3874550	30100	30100	30100	30100	0
505	20241203	101100	3874550	30100	30100	30100	30100	0
506	20241203	101000	3874550	30100	30100	30100	30100	0
507	20241203	100900	3874550	30100	30100	30100	30100	0
508	20241203	100800	3874550	30100	30100	30100	30100	0
509	20241203	100700	3874550	30100	30100	30100	30100	0
510	20241203	100600	3874550	30100	30100	30100	30100	0
511	20241203	100500	3874550	30100	30100	30100	30100	0
512	20241203	100400	3874550	30100	30100	30100	30100	1
513	20241203	100300	3844450	30100	30100	30100	30100	0
514	20241203	100200	3844450	30100	30100	30100	30100	0
515	20241203	100100	3844450	30100	30100	30100	30100	0
516	20241203	100000	3844450	30100	30100	30100	30100	0
517	20241203	095900	3844450	30100	30100	30100	30100	0
518	20241203	095800	3844450	30100	30100	30100	30100	0
519	20241203	095700	3844450	30100	30100	30100	30100	0
520	20241203	095600	3844450	30100	30100	30100	30100	0
521	20241203	095500	3844450	30100	30100	30100	30100	0
522	20241203	095400	3844450	30100	30100	30100	30100	0
523	20241203	095300	3844450	30100	30100	30100	30100	0
524	20241203	095200	3844450	30100	30100	30100	30100	0
525	20241203	095100	3844450	30100	30100	30100	30100	0
526	20241203	095000	3844450	30100	30100	30100	30100	0
527	20241203	094900	3844450	30100	30100	30100	30100	0
528	20241203	094800	3844450	30100	30100	30100	30100	1
529	20241203	094700	3814350	30100	30100	30100	30100	0
530	20241203	094600	3814350	30100	30100	30100	30100	0
531	20241203	094500	3814350	30100	30100	30100	30100	0
532	20241203	094400	3814350	30100	30100	30100	30100	0
533	20241203	094300	3814350	30100	30100	30100	30100	0
534	20241203	094200	3814350	30100	30100	30100	30100	0
535	20241203	094100	3814350	30100	30100	30100	30100	0
536	20241203	094000	3814350	30100	30100	30100	30100	0
537	20241203	093900	3814350	30100	30100	30100	30100	0
538	20241203	093800	3814350	30100	30100	30100	30100	0
539	20241203	093700	3814350	30100	30100	30100	30100	0
540	20241203	093600	3814350	30100	30100	30100	30100	0
541	20241203	093500	3814350	30100	30100	30100	30100	0
542	20241203	093400	3814350	30100	30100	30100	30100	0
543	20241203	093300	3814350	30100	30100	30100	30100	50
544	20241203	093200	2309350	30150	30150	30150	30150	1
545	20241203	093100	2279200	30100	30100	30100	30100	50
546	20241203	093000	774200	30200	30200	30200	30200	0
547	20241203	092900	774200	30200	30200	30200	30200	0
548	20241203	092800	774200	30200	30200	30200	30200	0
549	20241203	092700	774200	30200	30200	30200	30200	0
550	20241203	092600	774200	30200	30200	30200	30200	0
551	20241203	092500	774200	30200	30200	30200	30200	0
552	20241203	092400	774200	30200	30200	30200	30200	0
553	20241203	092300	774200	30200	30200	30200	30200	0
554	20241203	092200	774200	30200	30200	30200	30200	0
555	20241203	092100	774200	30200	30200	30200	30200	0
556	20241203	092000	774200	30200	30200	30200	30200	0
557	20241203	091900	774200	30200	30200	30200	30200	0
558	20241203	091800	774200	30200	30200	30200	30200	0
559	20241203	091700	774200	30200	30200	30200	30200	0
560	20241203	091600	774200	30200	30200	30200	30200	2
561	20241203	091500	713800	29750	29750	29750	29750	0
562	20241203	091400	713800	29750	29750	29750	29750	0
563	20241203	091300	713800	29750	29750	29750	29750	0
564	20241203	091200	713800	29750	29700	29750	29700	23
565	20241203	091100	29700	29700	29700	29700	29700	0
566	20241203	091000	29700	29700	29700	29700	29700	0
567	20241203	090900	29700	29700	29700	29700	29700	0
568	20241203	090800	29700	29700	29700	29700	29700	1
569	20241203	090700	0	29900	29900	29900	29900	0
570	20241203	090600	0	29900	29900	29900	29900	0
571	20241203	090500	0	29900	29900	29900	29900	0
572	20241203	090400	0	29900	29900	29900	29900	0
573	20241203	090300	0	29900	29900	29900	29900	0
574	20241203	090200	0	29900	29900	29900	29900	0
575	20241203	090100	0	29900	29900	29900	29900	0
576	20241203	090000	0	29900	29900	29900	29900	0