KissMeData/001460/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	183400	41271500	29900	29900	29900	29900	31
3	20241206	183300	41271500	29900	29900	29900	29900	0
4	20241206	183200	41271500	29900	29900	29900	29900	0
5	20241206	183100	41271500	29900	29900	29900	29900	0
6	20241206	183000	41271500	29900	29900	29900	29900	0
7	20241206	182900	41271500	29900	29900	29900	29900	0
8	20241206	182800	41271500	29900	29900	29900	29900	0
9	20241206	182700	41271500	29900	29900	29900	29900	0
10	20241206	182600	41271500	29900	29900	29900	29900	0
11	20241206	182500	41271500	29900	29900	29900	29900	0
12	20241206	182400	41271500	29900	29900	29900	29900	0
13	20241206	182300	41271500	29900	29900	29900	29900	0
14	20241206	182200	41271500	29900	29900	29900	29900	0
15	20241206	182100	41271500	29900	29900	29900	29900	0
16	20241206	182000	41271500	29900	29900	29900	29900	0
17	20241206	181900	41271500	29900	29900	29900	29900	0
18	20241206	181800	41271500	29900	29900	29900	29900	0
19	20241206	181700	41271500	29900	29900	29900	29900	0
20	20241206	181600	41271500	29900	29900	29900	29900	0
21	20241206	181500	41271500	29900	29900	29900	29900	0
22	20241206	181400	41271500	29900	29900	29900	29900	0
23	20241206	181300	41271500	29900	29900	29900	29900	0
24	20241206	181200	41271500	29900	29900	29900	29900	0
25	20241206	181100	41271500	29900	29900	29900	29900	0
26	20241206	181000	41271500	29900	29900	29900	29900	0
27	20241206	180900	41271500	29900	29900	29900	29900	0
28	20241206	180800	41271500	29900	29900	29900	29900	0
29	20241206	180700	41271500	29900	29900	29900	29900	0
30	20241206	180600	41271500	29900	29900	29900	29900	0
31	20241206	180500	41271500	29900	29900	29900	29900	0
32	20241206	180400	41271500	29900	29900	29900	29900	31
33	20241206	180300	41271500	29900	29900	29900	29900	0
34	20241206	180200	41271500	29900	29900	29900	29900	0
35	20241206	180100	41271500	29900	29900	29900	29900	0
36	20241206	180000	41271500	29900	29900	29900	29900	0
37	20241206	175900	41271500	29900	29900	29900	29900	0
38	20241206	175800	41271500	29900	29900	29900	29900	0
39	20241206	175700	41271500	29900	29900	29900	29900	0
40	20241206	175600	41271500	29900	29900	29900	29900	0
41	20241206	175500	41271500	29900	29900	29900	29900	0
42	20241206	175400	41271500	29900	29900	29900	29900	0
43	20241206	175300	41271500	29900	29900	29900	29900	0
44	20241206	175200	41271500	29900	29900	29900	29900	0
45	20241206	175100	41271500	29900	29900	29900	29900	0
46	20241206	175000	41271500	29900	29900	29900	29900	0
47	20241206	174900	41271500	29900	29900	29900	29900	0
48	20241206	174800	41271500	29900	29900	29900	29900	0
49	20241206	174700	41271500	29900	29900	29900	29900	0
50	20241206	174600	41271500	29900	29900	29900	29900	0
51	20241206	174500	41271500	29900	29900	29900	29900	0
52	20241206	174400	41271500	29900	29900	29900	29900	0
53	20241206	174300	41271500	29900	29900	29900	29900	0
54	20241206	174200	41271500	29900	29900	29900	29900	0
55	20241206	174100	41271500	29900	29900	29900	29900	0
56	20241206	174000	41271500	29900	29900	29900	29900	0
57	20241206	173900	41271500	29900	29900	29900	29900	0
58	20241206	173800	41271500	29900	29900	29900	29900	0
59	20241206	173700	41271500	29900	29900	29900	29900	0
60	20241206	173600	41271500	29900	29900	29900	29900	0
61	20241206	173500	41271500	29900	29900	29900	29900	0
62	20241206	173400	41271500	29900	29900	29900	29900	31
63	20241206	173300	41271500	29900	29900	29900	29900	0
64	20241206	173200	41271500	29900	29900	29900	29900	0
65	20241206	173100	41271500	29900	29900	29900	29900	0
66	20241206	173000	41271500	29900	29900	29900	29900	0
67	20241206	172900	41271500	29900	29900	29900	29900	0
68	20241206	172800	41271500	29900	29900	29900	29900	0
69	20241206	172700	41271500	29900	29900	29900	29900	0
70	20241206	172600	41271500	29900	29900	29900	29900	0
71	20241206	172500	41271500	29900	29900	29900	29900	0
72	20241206	172400	41271500	29900	29900	29900	29900	0
73	20241206	172300	41271500	29900	29900	29900	29900	0
74	20241206	172200	41271500	29900	29900	29900	29900	0
75	20241206	172100	41271500	29900	29900	29900	29900	0
76	20241206	172000	41271500	29900	29900	29900	29900	0
77	20241206	171900	41271500	29900	29900	29900	29900	0
78	20241206	171800	41271500	29900	29900	29900	29900	0
79	20241206	171700	41271500	29900	29900	29900	29900	0
80	20241206	171600	41271500	29900	29900	29900	29900	0
81	20241206	171500	41271500	29900	29900	29900	29900	0
82	20241206	171400	41271500	29900	29900	29900	29900	0
83	20241206	171300	41271500	29900	29900	29900	29900	0
84	20241206	171200	41271500	29900	29900	29900	29900	0
85	20241206	171100	41271500	29900	29900	29900	29900	0
86	20241206	171000	41271500	29900	29900	29900	29900	0
87	20241206	170900	41271500	29900	29900	29900	29900	0
88	20241206	170800	41271500	29900	29900	29900	29900	0
89	20241206	170700	41271500	29900	29900	29900	29900	0
90	20241206	170600	41271500	29900	29900	29900	29900	0
91	20241206	170500	41271500	29900	29900	29900	29900	0
92	20241206	170400	41271500	29900	29900	29900	29900	31
93	20241206	170300	41271500	29900	29900	29900	29900	0
94	20241206	170200	41271500	29900	29900	29900	29900	0
95	20241206	170100	41271500	29900	29900	29900	29900	0
96	20241206	170000	41271500	29900	29900	29900	29900	0
97	20241206	165900	41271500	29900	29900	29900	29900	0
98	20241206	165800	41271500	29900	29900	29900	29900	0
99	20241206	165700	41271500	29900	29900	29900	29900	0
100	20241206	165600	41271500	29900	29900	29900	29900	0
101	20241206	165500	41271500	29900	29900	29900	29900	0
102	20241206	165400	41271500	29900	29900	29900	29900	0
103	20241206	165300	41271500	29900	29900	29900	29900	0
104	20241206	165200	41271500	29900	29900	29900	29900	0
105	20241206	165100	41271500	29900	29900	29900	29900	0
106	20241206	165000	41271500	29900	29900	29900	29900	0
107	20241206	164900	41271500	29900	29900	29900	29900	0
108	20241206	164800	41271500	29900	29900	29900	29900	0
109	20241206	164700	41271500	29900	29900	29900	29900	0
110	20241206	164600	41271500	29900	29900	29900	29900	0
111	20241206	164500	41271500	29900	29900	29900	29900	0
112	20241206	164400	41271500	29900	29900	29900	29900	0
113	20241206	164300	41271500	29900	29900	29900	29900	0
114	20241206	164200	41271500	29900	29900	29900	29900	0
115	20241206	164100	41271500	29900	29900	29900	29900	0
116	20241206	164000	41271500	29900	29900	29900	29900	0
117	20241206	163900	41271500	29900	29900	29900	29900	0
118	20241206	163800	41271500	29900	29900	29900	29900	0
119	20241206	163700	41271500	29900	29900	29900	29900	0
120	20241206	163600	41271500	29900	29900	29900	29900	0
121	20241206	163500	41271500	29900	29900	29900	29900	0
122	20241206	163400	41271500	29900	29900	29900	29900	31
123	20241206	163300	41271500	29900	29900	29900	29900	0
124	20241206	163200	41271500	29900	29900	29900	29900	0
125	20241206	163100	41271500	29900	29900	29900	29900	0
126	20241206	163000	41271500	29900	29900	29900	29900	0
127	20241206	162900	41271500	29900	29900	29900	29900	0
128	20241206	162800	41271500	29900	29900	29900	29900	0
129	20241206	162700	41271500	29900	29900	29900	29900	0
130	20241206	162600	41271500	29900	29900	29900	29900	0
131	20241206	162500	41271500	29900	29900	29900	29900	0
132	20241206	162400	41271500	29900	29900	29900	29900	0
133	20241206	162300	41271500	29900	29900	29900	29900	0
134	20241206	162200	41271500	29900	29900	29900	29900	0
135	20241206	162100	41271500	29900	29900	29900	29900	0
136	20241206	162000	41271500	29900	29900	29900	29900	0
137	20241206	161900	41271500	29900	29900	29900	29900	0
138	20241206	161800	41271500	29900	29900	29900	29900	0
139	20241206	161700	41271500	29900	29900	29900	29900	0
140	20241206	161600	41271500	29900	29900	29900	29900	0
141	20241206	161500	41271500	29900	29900	29900	29900	0
142	20241206	161400	41271500	29900	29900	29900	29900	0
143	20241206	161300	41271500	29900	29900	29900	29900	0
144	20241206	161200	41271500	29900	29900	29900	29900	0
145	20241206	161100	41271500	29900	29900	29900	29900	0
146	20241206	161000	41271500	29900	29900	29900	29900	0
147	20241206	160900	41271500	29900	29900	29900	29900	0
148	20241206	160800	41271500	29900	29900	29900	29900	0
149	20241206	160700	41271500	29900	29900	29900	29900	0
150	20241206	160600	41271500	29900	29900	29900	29900	0
151	20241206	160500	41271500	29900	29900	29900	29900	0
152	20241206	160400	41271500	29900	29900	29900	29900	31
153	20241206	160300	41271500	29900	29900	29900	29900	0
154	20241206	160200	41271500	29900	29900	29900	29900	0
155	20241206	160100	41271500	29900	29900	29900	29900	0
156	20241206	160000	41271500	29900	29900	29900	29900	0
157	20241206	155900	41271500	29900	29900	29900	29900	0
158	20241206	155800	41271500	29900	29900	29900	29900	0
159	20241206	155700	41271500	29900	29900	29900	29900	0
160	20241206	155600	41271500	29900	29900	29900	29900	0
161	20241206	155500	41271500	29900	29900	29900	29900	0
162	20241206	155400	41271500	29900	29900	29900	29900	0
163	20241206	155300	41271500	29900	29900	29900	29900	0
164	20241206	155200	41271500	29900	29900	29900	29900	0
165	20241206	155100	41271500	29900	29900	29900	29900	0
166	20241206	155000	41271500	29900	29900	29900	29900	0
167	20241206	154900	41271500	29900	29900	29900	29900	0
168	20241206	154800	41271500	29900	29900	29900	29900	0
169	20241206	154700	41271500	29900	29900	29900	29900	0
170	20241206	154600	41271500	29900	29900	29900	29900	0
171	20241206	154500	41271500	29900	29900	29900	29900	0
172	20241206	154400	41271500	29900	29900	29900	29900	0
173	20241206	154300	41271500	29900	29900	29900	29900	0
174	20241206	154200	41271500	29900	29900	29900	29900	0
175	20241206	154100	41271500	29900	29900	29900	29900	0
176	20241206	154000	41271500	29900	29900	29900	29900	0
177	20241206	153900	41271500	29900	29900	29900	29900	0
178	20241206	153800	41271500	29900	29900	29900	29900	0
179	20241206	153700	41271500	29900	29900	29900	29900	0
180	20241206	153600	41271500	29900	29900	29900	29900	0
181	20241206	153500	41271500	29900	29900	29900	29900	0
182	20241206	153400	41271500	29900	29900	29900	29900	31
183	20241206	153300	41271500	29900	29900	29900	29900	0
184	20241206	153200	41271500	29900	29900	29900	29900	0
185	20241206	153100	41271500	29900	29900	29900	29900	0
186	20241206	153000	41271500	29900	29900	29900	29900	31
187	20241206	152900	40344600	29350	29350	29350	29350	0
188	20241206	152800	40344600	29350	29350	29350	29350	0
189	20241206	152700	40344600	29350	29350	29350	29350	0
190	20241206	152600	40344600	29350	29350	29350	29350	0
191	20241206	152500	40344600	29350	29350	29350	29350	0
192	20241206	152400	40344600	29350	29350	29350	29350	0
193	20241206	152300	40344600	29350	29350	29350	29350	0
194	20241206	152200	40344600	29350	29350	29350	29350	0
195	20241206	152100	40344600	29350	29350	29350	29350	0
196	20241206	152000	40344600	29350	29350	29350	29350	0
197	20241206	151900	40344600	29350	29350	29350	29350	0
198	20241206	151800	40344600	29350	29350	29350	29350	0
199	20241206	151700	40344600	29350	29350	29350	29350	0
200	20241206	151600	40344600	29350	29350	29350	29350	0
201	20241206	151500	40344600	29350	29350	29350	29350	0
202	20241206	151400	40344600	29350	29350	29350	29350	0
203	20241206	151300	40344600	29350	29350	29350	29350	0
204	20241206	151200	40344600	29350	29350	29350	29350	0
205	20241206	151100	40344600	29350	29350	29350	29350	5
206	20241206	151000	40197850	29350	29350	29350	29350	1
207	20241206	150900	40168500	29650	29650	29650	29650	0
208	20241206	150800	40168500	29650	29650	29650	29650	0
209	20241206	150700	40168500	29650	29650	29650	29650	0
210	20241206	150600	40168500	29650	29650	29650	29650	0
211	20241206	150500	40168500	29650	29650	29650	29650	0
212	20241206	150400	40168500	29650	29650	29650	29650	0
213	20241206	150300	40168500	29650	29650	29650	29650	1
214	20241206	150200	40138850	29650	29650	29650	29650	0
215	20241206	150100	40138850	29650	29650	29650	29650	0
216	20241206	150000	40138850	29650	29400	29650	29350	4
217	20241206	145900	40021050	29400	29400	29400	29400	1
218	20241206	145800	39991650	29350	29350	29350	29350	4
219	20241206	145700	39874250	29350	29350	29350	29350	0
220	20241206	145600	39874250	29350	29350	29350	29350	0
221	20241206	145500	39874250	29350	29350	29350	29350	1
222	20241206	145400	39844900	29400	29400	29400	29400	1
223	20241206	145300	39815500	29400	29400	29400	29400	0
224	20241206	145200	39815500	29400	29400	29400	29400	0
225	20241206	145100	39815500	29400	29400	29400	29400	1
226	20241206	145000	39786100	29400	29400	29400	29400	1
227	20241206	144900	39756700	29400	29400	29400	29400	1
228	20241206	144800	39727300	29300	29350	29350	29300	3
229	20241206	144700	39639300	29350	29350	29350	29350	0
230	20241206	144600	39639300	29350	29350	29350	29350	0
231	20241206	144500	39639300	29350	29350	29350	29350	2
232	20241206	144400	39580600	29350	29350	29350	29350	0
233	20241206	144300	39580600	29350	29350	29350	29350	0
234	20241206	144200	39580600	29350	29350	29350	29350	2
235	20241206	144100	39521900	29400	29400	29400	29400	0
236	20241206	144000	39521900	29400	29400	29400	29400	0
237	20241206	143900	39521900	29400	29400	29400	29400	1
238	20241206	143800	39492500	29400	29400	29400	29400	0
239	20241206	143700	39492500	29400	29400	29400	29400	0
240	20241206	143600	39492500	29400	29400	29400	29400	0
241	20241206	143500	39492500	29400	29400	29400	29400	2
242	20241206	143400	39433700	29400	29400	29400	29400	1
243	20241206	143300	39404300	29300	29300	29300	29300	0
244	20241206	143200	39404300	29300	29300	29300	29300	0
245	20241206	143100	39404300	29300	29300	29300	29300	0
246	20241206	143000	39404300	29300	29300	29300	29300	0
247	20241206	142900	39404300	29300	29450	29550	29300	5
248	20241206	142800	39256950	29250	29250	29250	29250	0
249	20241206	142700	39256950	29250	29250	29250	29250	0
250	20241206	142600	39256950	29250	29250	29250	29250	0
251	20241206	142500	39256950	29250	29250	29250	29250	0
252	20241206	142400	39256950	29250	29250	29250	29250	1
253	20241206	142300	39227700	29250	29250	29250	29250	1
254	20241206	142200	39198450	29250	29400	29550	29250	7
255	20241206	142100	38992500	29400	29150	29400	29150	7
256	20241206	142000	38787450	29150	29150	29150	29150	0
257	20241206	141900	38787450	29150	29150	29150	29150	0
258	20241206	141800	38787450	29150	29150	29150	29150	1
259	20241206	141700	38758300	29150	29150	29150	29150	1
260	20241206	141600	38729150	29150	29150	29150	29150	0
261	20241206	141500	38729150	29150	29150	29150	29150	0
262	20241206	141400	38729150	29150	29150	29150	29150	1
263	20241206	141300	38700000	29150	29150	29150	29150	1
264	20241206	141200	38670850	29150	29150	29150	29150	0
265	20241206	141100	38670850	29150	29150	29150	29150	1
266	20241206	141000	38641700	29150	29150	29150	29150	2
267	20241206	140900	38583400	29150	29150	29150	29150	0
268	20241206	140800	38583400	29150	29150	29150	29150	1
269	20241206	140700	38554250	29150	29150	29150	29150	0
270	20241206	140600	38554250	29150	29150	29150	29150	1
271	20241206	140500	38525100	29150	29150	29150	29150	2
272	20241206	140400	38466800	29150	29150	29150	29150	0
273	20241206	140300	38466800	29150	29150	29150	29150	0
274	20241206	140200	38466800	29150	29150	29150	29150	2
275	20241206	140100	38408500	29150	29150	29150	29150	0
276	20241206	140000	38408500	29150	29150	29150	29150	0
277	20241206	135900	38408500	29150	29150	29150	29150	0
278	20241206	135800	38408500	29150	29150	29150	29150	0
279	20241206	135700	38408500	29150	29150	29150	29150	3
280	20241206	135600	38321050	29200	29200	29200	29200	0
281	20241206	135500	38321050	29200	29200	29200	29200	1
282	20241206	135400	38291850	29200	29200	29200	29200	1
283	20241206	135300	38262650	29200	29200	29200	29200	0
284	20241206	135200	38262650	29200	29200	29200	29200	1
285	20241206	135100	38233450	29200	29200	29200	29200	0
286	20241206	135000	38233450	29200	29200	29200	29200	2
287	20241206	134900	38175050	29150	29150	29150	29150	1
288	20241206	134800	38145900	29100	29100	29100	29100	0
289	20241206	134700	38145900	29100	29100	29100	29100	1
290	20241206	134600	38116800	29150	29150	29150	29150	1
291	20241206	134500	38087650	29150	29150	29150	29150	1
292	20241206	134400	38058500	29150	29150	29150	29150	2
293	20241206	134300	38000200	29150	29150	29150	29150	1
294	20241206	134200	37971050	29150	29150	29150	29150	0
295	20241206	134100	37971050	29150	29150	29150	29150	1
296	20241206	134000	37941900	29150	29150	29150	29150	1
297	20241206	133900	37912750	29100	29100	29100	29100	0
298	20241206	133800	37912750	29100	29100	29100	29100	0
299	20241206	133700	37912750	29100	29100	29100	29100	0
300	20241206	133600	37912750	29100	29100	29100	29100	1
301	20241206	133500	37883650	29150	29150	29150	29150	0
302	20241206	133400	37883650	29150	29150	29150	29150	0
303	20241206	133300	37883650	29150	29200	29200	29150	2
304	20241206	133200	37825300	29250	29250	29250	29250	0
305	20241206	133100	37825300	29250	29250	29250	29250	0
306	20241206	133000	37825300	29250	29250	29250	29250	1
307	20241206	132900	37796050	29250	29250	29250	29250	1
308	20241206	132800	37766800	29250	29250	29250	29250	1
309	20241206	132700	37737550	29300	29300	29300	29300	0
310	20241206	132600	37737550	29300	29300	29300	29300	1
311	20241206	132500	37708250	29250	29250	29250	29250	0
312	20241206	132400	37708250	29250	29250	29250	29250	1
313	20241206	132300	37679000	29250	29250	29250	29250	0
314	20241206	132200	37679000	29250	29250	29250	29250	0
315	20241206	132100	37679000	29250	29250	29250	29250	0
316	20241206	132000	37679000	29250	29250	29250	29250	3
317	20241206	131900	37591250	29250	29250	29250	29250	0
318	20241206	131800	37591250	29250	29250	29250	29250	0
319	20241206	131700	37591250	29250	29250	29250	29250	0
320	20241206	131600	37591250	29250	29250	29250	29250	0
321	20241206	131500	37591250	29250	29250	29250	29250	0
322	20241206	131400	37591250	29250	29250	29250	29250	0
323	20241206	131300	37591250	29250	29250	29250	29250	1
324	20241206	131200	37562000	29250	29250	29250	29250	0
325	20241206	131100	37562000	29250	29250	29250	29250	11
326	20241206	131000	37240250	29250	29100	29850	29100	21
327	20241206	130900	36621850	29050	29050	29050	29050	1
328	20241206	130800	36592800	29050	29050	29050	29050	1
329	20241206	130700	36563750	29050	29050	29050	29050	2
330	20241206	130600	36505650	29050	29050	29050	29050	1
331	20241206	130500	36476600	29050	29050	29050	29050	0
332	20241206	130400	36476600	29050	29050	29050	29050	1
333	20241206	130300	36447550	29100	29100	29100	29100	0
334	20241206	130200	36447550	29100	29100	29100	29100	0
335	20241206	130100	36447550	29100	29100	29100	29100	1
336	20241206	130000	36418450	29050	29050	29050	29050	0
337	20241206	125900	36418450	29050	29050	29050	29050	1
338	20241206	125800	36389400	29050	29050	29050	29050	0
339	20241206	125700	36389400	29050	29050	29050	29050	1
340	20241206	125600	36360350	29050	29050	29050	29050	0
341	20241206	125500	36360350	29050	29050	29050	29050	0
342	20241206	125400	36360350	29050	29050	29050	29050	2
343	20241206	125300	36302250	29100	29100	29100	29100	1
344	20241206	125200	36273150	29100	29100	29100	29100	1
345	20241206	125100	36244050	29100	29100	29100	29100	1
346	20241206	125000	36214950	29150	29150	29150	29150	0
347	20241206	124900	36214950	29150	29150	29150	29150	0
348	20241206	124800	36214950	29150	29150	29150	29150	1
349	20241206	124700	36185800	29100	29100	29100	29100	2
350	20241206	124600	36127600	29100	29100	29100	29100	0
351	20241206	124500	36127600	29100	29100	29100	29100	0
352	20241206	124400	36127600	29100	29100	29100	29100	0
353	20241206	124300	36127600	29100	29100	29100	29100	0
354	20241206	124200	36127600	29100	29100	29100	29100	0
355	20241206	124100	36127600	29100	29100	29100	29100	3
356	20241206	124000	36040300	29200	29200	29200	29200	0
357	20241206	123900	36040300	29200	29200	29200	29200	0
358	20241206	123800	36040300	29200	29200	29200	29200	1
359	20241206	123700	36011100	29200	29200	29200	29200	1
360	20241206	123600	35981900	29200	29200	29200	29200	1
361	20241206	123500	35952700	29250	29250	29250	29250	0
362	20241206	123400	35952700	29250	29250	29250	29250	0
363	20241206	123300	35952700	29250	29200	29250	29200	2
364	20241206	123200	35894250	29200	29200	29200	29200	0
365	20241206	123100	35894250	29200	29200	29200	29200	2
366	20241206	123000	35835850	29200	29200	29200	29200	0
367	20241206	122900	35835850	29200	29200	29200	29200	0
368	20241206	122800	35835850	29200	29200	29200	29200	3
369	20241206	122700	35748250	29200	29200	29200	29200	0
370	20241206	122600	35748250	29200	29200	29200	29200	0
371	20241206	122500	35748250	29200	29200	29200	29200	1
372	20241206	122400	35719050	29250	29250	29250	29250	0
373	20241206	122300	35719050	29250	29250	29250	29250	0
374	20241206	122200	35719050	29250	29250	29250	29250	0
375	20241206	122100	35719050	29250	29250	29250	29250	0
376	20241206	122000	35719050	29250	29250	29250	29250	1
377	20241206	121900	35689800	29200	29200	29200	29200	0
378	20241206	121800	35689800	29200	29200	29200	29200	0
379	20241206	121700	35689800	29200	29250	29250	29200	2
380	20241206	121600	35631350	29250	29250	29250	29250	0
381	20241206	121500	35631350	29250	29250	29250	29250	1
382	20241206	121400	35602100	29250	29250	29250	29250	1
383	20241206	121300	35572850	29400	29400	29400	29400	0
384	20241206	121200	35572850	29400	29400	29400	29400	1
385	20241206	121100	35543450	29300	29300	29300	29300	0
386	20241206	121000	35543450	29300	29250	29300	29250	3
387	20241206	120900	35455600	29250	29250	29250	29250	0
388	20241206	120800	35455600	29250	29250	29250	29250	0
389	20241206	120700	35455600	29250	29250	29250	29250	1
390	20241206	120600	35426350	29200	29200	29200	29200	0
391	20241206	120500	35426350	29200	29200	29200	29200	0
392	20241206	120400	35426350	29200	29250	29250	29200	335
393	20241206	120300	25628350	29250	29200	29250	29200	2
394	20241206	120200	25569900	29250	29250	29250	29250	0
395	20241206	120100	25569900	29250	29250	29250	29250	3
396	20241206	120000	25482150	29250	29250	29250	29250	1
397	20241206	115900	25452900	29250	29250	29250	29250	1
398	20241206	115800	25423650	29250	29250	29250	29250	0
399	20241206	115700	25423650	29250	29250	29250	29250	0
400	20241206	115600	25423650	29250	29250	29250	29250	1
401	20241206	115500	25394400	29250	29250	29250	29250	1
402	20241206	115400	25365150	29300	29300	29300	29300	2
403	20241206	115300	25306550	29300	29300	29300	29300	0
404	20241206	115200	25306550	29300	29300	29300	29300	0
405	20241206	115100	25306550	29300	29300	29300	29300	3
406	20241206	115000	25218650	29300	29300	29300	29300	0
407	20241206	114900	25218650	29300	29300	29300	29300	0
408	20241206	114800	25218650	29300	29250	29300	29250	3
409	20241206	114700	25130850	29250	29250	29250	29250	0
410	20241206	114600	25130850	29250	29250	29250	29250	0
411	20241206	114500	25130850	29250	29250	29250	29250	1
412	20241206	114400	25101600	29250	29250	29250	29250	0
413	20241206	114300	25101600	29250	29250	29250	29250	1
414	20241206	114200	25072350	29250	29250	29250	29250	1
415	20241206	114100	25043100	29250	29250	29250	29250	0
416	20241206	114000	25043100	29250	29250	29250	29250	0
417	20241206	113900	25043100	29250	29250	29250	29250	0
418	20241206	113800	25043100	29250	29250	29250	29250	3
419	20241206	113700	24955350	29300	29300	29300	29300	1
420	20241206	113600	24926050	29300	29300	29300	29300	0
421	20241206	113500	24926050	29300	29300	29300	29300	0
422	20241206	113400	24926050	29300	29300	29300	29300	0
423	20241206	113300	24926050	29300	29300	29300	29300	0
424	20241206	113200	24926050	29300	29300	29300	29300	1
425	20241206	113100	24896750	29300	29300	29300	29300	0
426	20241206	113000	24896750	29300	29300	29300	29300	0
427	20241206	112900	24896750	29300	29300	29300	29300	0
428	20241206	112800	24896750	29300	29300	29300	29300	0
429	20241206	112700	24896750	29300	29300	29300	29300	1
430	20241206	112600	24867450	29300	29300	29300	29300	0
431	20241206	112500	24867450	29300	29300	29300	29300	5
432	20241206	112400	24720950	29650	29650	29650	29650	0
433	20241206	112300	24720950	29650	29550	29650	29550	3
434	20241206	112200	24632150	29400	29400	29400	29400	1
435	20241206	112100	24602750	29350	29350	29350	29350	0
436	20241206	112000	24602750	29350	29350	29350	29350	0
437	20241206	111900	24602750	29350	29350	29350	29350	1
438	20241206	111800	24573400	29400	29400	29400	29400	0
439	20241206	111700	24573400	29400	29400	29400	29400	0
440	20241206	111600	24573400	29400	29400	29400	29400	1
441	20241206	111500	24544000	29350	29350	29350	29350	0
442	20241206	111400	24544000	29350	29350	29350	29350	0
443	20241206	111300	24544000	29350	29350	29350	29350	1
444	20241206	111200	24514650	29350	29350	29350	29350	1
445	20241206	111100	24485300	29500	29500	29500	29500	1
446	20241206	111000	24455800	29900	29900	29900	29900	0
447	20241206	110900	24455800	29900	29900	29900	29900	0
448	20241206	110800	24455800	29900	29900	29900	29900	0
449	20241206	110700	24455800	29900	29900	29900	29850	16
450	20241206	110600	23977450	29500	29500	29500	29500	2
451	20241206	110500	23918450	29400	29400	29400	29400	0
452	20241206	110400	23918450	29400	29400	29400	29400	0
453	20241206	110300	23918450	29400	29400	29400	29400	1
454	20241206	110200	23889050	29450	29450	29450	29450	0
455	20241206	110100	23889050	29450	29450	29450	29450	0
456	20241206	110000	23889050	29450	29450	29450	29450	5
457	20241206	105900	23741800	29850	29850	29850	29850	0
458	20241206	105800	23741800	29850	29850	29850	29850	0
459	20241206	105700	23741800	29850	29850	29850	29850	0
460	20241206	105600	23741800	29850	29850	29850	29850	0
461	20241206	105500	23741800	29850	29850	29850	29850	0
462	20241206	105400	23741800	29850	29850	29850	29850	0
463	20241206	105300	23741800	29850	29850	29850	29850	0
464	20241206	105200	23741800	29850	29850	29850	29850	0
465	20241206	105100	23741800	29850	29850	29850	29850	0
466	20241206	105000	23741800	29850	29850	29850	29850	5
467	20241206	104900	23592550	29800	29800	29800	29800	0
468	20241206	104800	23592550	29800	29800	29800	29800	0
469	20241206	104700	23592550	29800	29800	29800	29800	0
470	20241206	104600	23592550	29800	29800	29800	29800	0
471	20241206	104500	23592550	29800	29800	29800	29800	0
472	20241206	104400	23592550	29800	29800	29800	29800	0
473	20241206	104300	23592550	29800	29800	29800	29800	0
474	20241206	104200	23592550	29800	29800	29800	29800	0
475	20241206	104100	23592550	29800	29800	29800	29800	0
476	20241206	104000	23592550	29800	29800	29800	29800	0
477	20241206	103900	23592550	29800	29800	29800	29800	0
478	20241206	103800	23592550	29800	29800	29800	29800	0
479	20241206	103700	23592550	29800	29800	29800	29800	0
480	20241206	103600	23592550	29800	29800	29800	29800	1
481	20241206	103500	23562750	29850	29850	29850	29850	0
482	20241206	103400	23562750	29850	29850	29850	29850	0
483	20241206	103300	23562750	29850	29850	29850	29850	1
484	20241206	103200	23532900	29900	29900	29900	29900	0
485	20241206	103100	23532900	29900	29900	29900	29900	0
486	20241206	103000	23532900	29900	29900	29900	29900	4
487	20241206	102900	23413300	29350	29350	29350	29350	0
488	20241206	102800	23413300	29350	29350	29350	29350	0
489	20241206	102700	23413300	29350	29350	29350	29350	0
490	20241206	102600	23413300	29350	29350	29350	29350	0
491	20241206	102500	23413300	29350	29350	29350	29350	0
492	20241206	102400	23413300	29350	29350	29350	29350	0
493	20241206	102300	23413300	29350	29350	29350	29350	0
494	20241206	102200	23413300	29350	29350	29350	29350	0
495	20241206	102100	23413300	29350	29350	29350	29350	0
496	20241206	102000	23413300	29350	29350	29350	29350	0
497	20241206	101900	23413300	29350	29350	29350	29350	0
498	20241206	101800	23413300	29350	29350	29350	29350	0
499	20241206	101700	23413300	29350	29350	29350	29350	0
500	20241206	101600	23413300	29350	29350	29350	29350	0
501	20241206	101500	23413300	29350	29350	29350	29350	0
502	20241206	101400	23413300	29350	29350	29350	29350	0
503	20241206	101300	23413300	29350	29350	29350	29350	0
504	20241206	101200	23413300	29350	29350	29350	29350	0
505	20241206	101100	23413300	29350	29350	29350	29350	0
506	20241206	101000	23413300	29350	29350	29350	29350	0
507	20241206	100900	23413300	29350	29350	29350	29350	0
508	20241206	100800	23413300	29350	29350	29350	29350	0
509	20241206	100700	23413300	29350	29350	29350	29350	0
510	20241206	100600	23413300	29350	29350	29350	29350	0
511	20241206	100500	23413300	29350	29350	29350	29350	0
512	20241206	100400	23413300	29350	29350	29350	29350	0
513	20241206	100300	23413300	29350	29350	29350	29350	0
514	20241206	100200	23413300	29350	29350	29350	29350	0
515	20241206	100100	23413300	29350	29350	29350	29350	0
516	20241206	100000	23413300	29350	29350	29350	29350	0
517	20241206	095900	23413300	29350	29350	29350	29350	0
518	20241206	095800	23413300	29350	29350	29350	29350	0
519	20241206	095700	23413300	29350	29350	29350	29350	0
520	20241206	095600	23413300	29350	29350	29350	29350	0
521	20241206	095500	23413300	29350	29350	29350	29350	0
522	20241206	095400	23413300	29350	29350	29350	29350	0
523	20241206	095300	23413300	29350	29350	29350	29350	0
524	20241206	095200	23413300	29350	29350	29350	29350	0
525	20241206	095100	23413300	29350	29350	29350	29350	0
526	20241206	095000	23413300	29350	29350	29350	29350	0
527	20241206	094900	23413300	29350	29350	29350	29350	208
528	20241206	094800	17308500	29350	29350	29350	29350	0
529	20241206	094700	17308500	29350	29350	29350	29350	10
530	20241206	094600	17015000	29350	29350	29350	29350	0
531	20241206	094500	17015000	29350	29350	29350	29350	0
532	20241206	094400	17015000	29350	29350	29350	29350	0
533	20241206	094300	17015000	29350	29350	29350	29350	5
534	20241206	094200	16868250	29100	29100	29100	29100	0
535	20241206	094100	16868250	29100	29700	29700	29100	350
536	20241206	094000	6655050	29600	29600	29600	29600	0
537	20241206	093900	6655050	29600	29600	29600	29600	0
538	20241206	093800	6655050	29600	29600	29600	29600	0
539	20241206	093700	6655050	29600	29600	29600	29600	0
540	20241206	093600	6655050	29600	29600	29600	29600	0
541	20241206	093500	6655050	29600	29600	29600	29600	0
542	20241206	093400	6655050	29600	29600	29600	29600	0
543	20241206	093300	6655050	29600	29600	29600	29600	0
544	20241206	093200	6655050	29600	29600	29600	29600	0
545	20241206	093100	6655050	29600	29700	29700	29600	36
546	20241206	093000	5587700	29900	29900	29900	29900	0
547	20241206	092900	5587700	29900	29900	29900	29900	15
548	20241206	092800	5139200	29900	29900	29900	29900	0
549	20241206	092700	5139200	29900	29900	29900	29900	0
550	20241206	092600	5139200	29900	29900	29900	29900	0
551	20241206	092500	5139200	29900	29900	29900	29900	20
552	20241206	092400	4541200	29950	29950	29950	29950	120
553	20241206	092300	947200	29600	29600	29600	29600	0
554	20241206	092200	947200	29600	29600	29600	29600	0
555	20241206	092100	947200	29600	29600	29600	29600	2
556	20241206	092000	888000	29600	29600	29600	29600	0
557	20241206	091900	888000	29600	29600	29600	29600	0
558	20241206	091800	888000	29600	29600	29600	29600	0
559	20241206	091700	888000	29600	29600	29600	29600	0
560	20241206	091600	888000	29600	29600	29600	29600	0
561	20241206	091500	888000	29600	29600	29600	29600	0
562	20241206	091400	888000	29600	29600	29600	29600	0
563	20241206	091300	888000	29600	29600	29600	29600	0
564	20241206	091200	888000	29600	29600	29600	29600	0
565	20241206	091100	888000	29600	29600	29600	29600	0
566	20241206	091000	888000	29600	29600	29600	29600	0
567	20241206	090900	888000	29600	29600	29600	29600	0
568	20241206	090800	888000	29600	29600	29600	29600	0
569	20241206	090700	888000	29600	29600	29600	29600	30
570	20241206	090600	0	29950	29950	29950	29950	0
571	20241206	090500	0	29950	29950	29950	29950	0
572	20241206	090400	0	29950	29950	29950	29950	0
573	20241206	090300	0	29950	29950	29950	29950	0
574	20241206	090200	0	29950	29950	29950	29950	0
575	20241206	090100	0	29950	29950	29950	29950	0
576	20241206	090000	0	29950	29950	29950	29950	0