KissMeData/001460/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	183400	16264000	29500	29500	29500	29500	8
3	20241230	183300	16264000	29500	29500	29500	29500	0
4	20241230	183200	16264000	29500	29500	29500	29500	0
5	20241230	183100	16264000	29500	29500	29500	29500	0
6	20241230	183000	16264000	29500	29500	29500	29500	0
7	20241230	182900	16264000	29500	29500	29500	29500	0
8	20241230	182800	16264000	29500	29500	29500	29500	0
9	20241230	182700	16264000	29500	29500	29500	29500	0
10	20241230	182600	16264000	29500	29500	29500	29500	0
11	20241230	182500	16264000	29500	29500	29500	29500	0
12	20241230	182400	16264000	29500	29500	29500	29500	0
13	20241230	182300	16264000	29500	29500	29500	29500	0
14	20241230	182200	16264000	29500	29500	29500	29500	0
15	20241230	182100	16264000	29500	29500	29500	29500	0
16	20241230	182000	16264000	29500	29500	29500	29500	0
17	20241230	181900	16264000	29500	29500	29500	29500	0
18	20241230	181800	16264000	29500	29500	29500	29500	0
19	20241230	181700	16264000	29500	29500	29500	29500	0
20	20241230	181600	16264000	29500	29500	29500	29500	0
21	20241230	181500	16264000	29500	29500	29500	29500	0
22	20241230	181400	16264000	29500	29500	29500	29500	0
23	20241230	181300	16264000	29500	29500	29500	29500	0
24	20241230	181200	16264000	29500	29500	29500	29500	0
25	20241230	181100	16264000	29500	29500	29500	29500	0
26	20241230	181000	16264000	29500	29500	29500	29500	0
27	20241230	180900	16264000	29500	29500	29500	29500	0
28	20241230	180800	16264000	29500	29500	29500	29500	0
29	20241230	180700	16264000	29500	29500	29500	29500	0
30	20241230	180600	16264000	29500	29500	29500	29500	0
31	20241230	180500	16264000	29500	29500	29500	29500	0
32	20241230	180400	16264000	29500	29500	29500	29500	8
33	20241230	180300	16264000	29500	29500	29500	29500	0
34	20241230	180200	16264000	29500	29500	29500	29500	0
35	20241230	180100	16264000	29500	29500	29500	29500	0
36	20241230	180000	16264000	29500	29500	29500	29500	0
37	20241230	175900	16264000	29500	29500	29500	29500	0
38	20241230	175800	16264000	29500	29500	29500	29500	0
39	20241230	175700	16264000	29500	29500	29500	29500	0
40	20241230	175600	16264000	29500	29500	29500	29500	0
41	20241230	175500	16264000	29500	29500	29500	29500	0
42	20241230	175400	16264000	29500	29500	29500	29500	0
43	20241230	175300	16264000	29500	29500	29500	29500	0
44	20241230	175200	16264000	29500	29500	29500	29500	0
45	20241230	175100	16264000	29500	29500	29500	29500	0
46	20241230	175000	16264000	29500	29500	29500	29500	0
47	20241230	174900	16264000	29500	29500	29500	29500	0
48	20241230	174800	16264000	29500	29500	29500	29500	0
49	20241230	174700	16264000	29500	29500	29500	29500	0
50	20241230	174600	16264000	29500	29500	29500	29500	0
51	20241230	174500	16264000	29500	29500	29500	29500	0
52	20241230	174400	16264000	29500	29500	29500	29500	0
53	20241230	174300	16264000	29500	29500	29500	29500	0
54	20241230	174200	16264000	29500	29500	29500	29500	0
55	20241230	174100	16264000	29500	29500	29500	29500	0
56	20241230	174000	16264000	29500	29500	29500	29500	0
57	20241230	173900	16264000	29500	29500	29500	29500	0
58	20241230	173800	16264000	29500	29500	29500	29500	0
59	20241230	173700	16264000	29500	29500	29500	29500	0
60	20241230	173600	16264000	29500	29500	29500	29500	0
61	20241230	173500	16264000	29500	29500	29500	29500	0
62	20241230	173400	16264000	29500	29500	29500	29500	8
63	20241230	173300	16264000	29500	29500	29500	29500	0
64	20241230	173200	16264000	29500	29500	29500	29500	0
65	20241230	173100	16264000	29500	29500	29500	29500	0
66	20241230	173000	16264000	29500	29500	29500	29500	0
67	20241230	172900	16264000	29500	29500	29500	29500	0
68	20241230	172800	16264000	29500	29500	29500	29500	0
69	20241230	172700	16264000	29500	29500	29500	29500	0
70	20241230	172600	16264000	29500	29500	29500	29500	0
71	20241230	172500	16264000	29500	29500	29500	29500	0
72	20241230	172400	16264000	29500	29500	29500	29500	0
73	20241230	172300	16264000	29500	29500	29500	29500	0
74	20241230	172200	16264000	29500	29500	29500	29500	0
75	20241230	172100	16264000	29500	29500	29500	29500	0
76	20241230	172000	16264000	29500	29500	29500	29500	0
77	20241230	171900	16264000	29500	29500	29500	29500	0
78	20241230	171800	16264000	29500	29500	29500	29500	0
79	20241230	171700	16264000	29500	29500	29500	29500	0
80	20241230	171600	16264000	29500	29500	29500	29500	0
81	20241230	171500	16264000	29500	29500	29500	29500	0
82	20241230	171400	16264000	29500	29500	29500	29500	0
83	20241230	171300	16264000	29500	29500	29500	29500	0
84	20241230	171200	16264000	29500	29500	29500	29500	0
85	20241230	171100	16264000	29500	29500	29500	29500	0
86	20241230	171000	16264000	29500	29500	29500	29500	0
87	20241230	170900	16264000	29500	29500	29500	29500	0
88	20241230	170800	16264000	29500	29500	29500	29500	0
89	20241230	170700	16264000	29500	29500	29500	29500	0
90	20241230	170600	16264000	29500	29500	29500	29500	0
91	20241230	170500	16264000	29500	29500	29500	29500	0
92	20241230	170400	16264000	29500	29500	29500	29500	8
93	20241230	170300	16264000	29500	29500	29500	29500	0
94	20241230	170200	16264000	29500	29500	29500	29500	0
95	20241230	170100	16264000	29500	29500	29500	29500	0
96	20241230	170000	16264000	29500	29500	29500	29500	0
97	20241230	165900	16264000	29500	29500	29500	29500	0
98	20241230	165800	16264000	29500	29500	29500	29500	0
99	20241230	165700	16264000	29500	29500	29500	29500	0
100	20241230	165600	16264000	29500	29500	29500	29500	0
101	20241230	165500	16264000	29500	29500	29500	29500	0
102	20241230	165400	16264000	29500	29500	29500	29500	0
103	20241230	165300	16264000	29500	29500	29500	29500	0
104	20241230	165200	16264000	29500	29500	29500	29500	0
105	20241230	165100	16264000	29500	29500	29500	29500	0
106	20241230	165000	16264000	29500	29500	29500	29500	0
107	20241230	164900	16264000	29500	29500	29500	29500	0
108	20241230	164800	16264000	29500	29500	29500	29500	0
109	20241230	164700	16264000	29500	29500	29500	29500	0
110	20241230	164600	16264000	29500	29500	29500	29500	0
111	20241230	164500	16264000	29500	29500	29500	29500	0
112	20241230	164400	16264000	29500	29500	29500	29500	0
113	20241230	164300	16264000	29500	29500	29500	29500	0
114	20241230	164200	16264000	29500	29500	29500	29500	0
115	20241230	164100	16264000	29500	29500	29500	29500	0
116	20241230	164000	16264000	29500	29500	29500	29500	0
117	20241230	163900	16264000	29500	29500	29500	29500	0
118	20241230	163800	16264000	29500	29500	29500	29500	0
119	20241230	163700	16264000	29500	29500	29500	29500	0
120	20241230	163600	16264000	29500	29500	29500	29500	0
121	20241230	163500	16264000	29500	29500	29500	29500	0
122	20241230	163400	16264000	29500	29500	29500	29500	8
123	20241230	163300	16264000	29500	29500	29500	29500	0
124	20241230	163200	16264000	29500	29500	29500	29500	0
125	20241230	163100	16264000	29500	29500	29500	29500	0
126	20241230	163000	16264000	29500	29500	29500	29500	0
127	20241230	162900	16264000	29500	29500	29500	29500	0
128	20241230	162800	16264000	29500	29500	29500	29500	0
129	20241230	162700	16264000	29500	29500	29500	29500	0
130	20241230	162600	16264000	29500	29500	29500	29500	0
131	20241230	162500	16264000	29500	29500	29500	29500	0
132	20241230	162400	16264000	29500	29500	29500	29500	0
133	20241230	162300	16264000	29500	29500	29500	29500	0
134	20241230	162200	16264000	29500	29500	29500	29500	0
135	20241230	162100	16264000	29500	29500	29500	29500	0
136	20241230	162000	16264000	29500	29500	29500	29500	0
137	20241230	161900	16264000	29500	29500	29500	29500	0
138	20241230	161800	16264000	29500	29500	29500	29500	0
139	20241230	161700	16264000	29500	29500	29500	29500	0
140	20241230	161600	16264000	29500	29500	29500	29500	0
141	20241230	161500	16264000	29500	29500	29500	29500	0
142	20241230	161400	16264000	29500	29500	29500	29500	0
143	20241230	161300	16264000	29500	29500	29500	29500	0
144	20241230	161200	16264000	29500	29500	29500	29500	0
145	20241230	161100	16264000	29500	29500	29500	29500	0
146	20241230	161000	16264000	29500	29500	29500	29500	0
147	20241230	160900	16264000	29500	29500	29500	29500	0
148	20241230	160800	16264000	29500	29500	29500	29500	0
149	20241230	160700	16264000	29500	29500	29500	29500	0
150	20241230	160600	16264000	29500	29500	29500	29500	0
151	20241230	160500	16264000	29500	29500	29500	29500	0
152	20241230	160400	16264000	29500	29500	29500	29500	8
153	20241230	160300	16264000	29500	29500	29500	29500	0
154	20241230	160200	16264000	29500	29500	29500	29500	0
155	20241230	160100	16264000	29500	29500	29500	29500	0
156	20241230	160000	16264000	29500	29500	29500	29500	0
157	20241230	155900	16264000	29500	29500	29500	29500	0
158	20241230	155800	16264000	29500	29500	29500	29500	0
159	20241230	155700	16264000	29500	29500	29500	29500	0
160	20241230	155600	16264000	29500	29500	29500	29500	0
161	20241230	155500	16264000	29500	29500	29500	29500	0
162	20241230	155400	16264000	29500	29500	29500	29500	0
163	20241230	155300	16264000	29500	29500	29500	29500	0
164	20241230	155200	16264000	29500	29500	29500	29500	0
165	20241230	155100	16264000	29500	29500	29500	29500	0
166	20241230	155000	16264000	29500	29500	29500	29500	0
167	20241230	154900	16264000	29500	29500	29500	29500	0
168	20241230	154800	16264000	29500	29500	29500	29500	0
169	20241230	154700	16264000	29500	29500	29500	29500	0
170	20241230	154600	16264000	29500	29500	29500	29500	0
171	20241230	154500	16264000	29500	29500	29500	29500	0
172	20241230	154400	16264000	29500	29500	29500	29500	0
173	20241230	154300	16264000	29500	29500	29500	29500	0
174	20241230	154200	16264000	29500	29500	29500	29500	0
175	20241230	154100	16264000	29500	29500	29500	29500	0
176	20241230	154000	16264000	29500	29500	29500	29500	0
177	20241230	153900	16264000	29500	29500	29500	29500	0
178	20241230	153800	16264000	29500	29500	29500	29500	0
179	20241230	153700	16264000	29500	29500	29500	29500	0
180	20241230	153600	16264000	29500	29500	29500	29500	0
181	20241230	153500	16264000	29500	29500	29500	29500	0
182	20241230	153400	16264000	29500	29500	29500	29500	8
183	20241230	153300	16264000	29500	29500	29500	29500	0
184	20241230	153200	16264000	29500	29500	29500	29500	0
185	20241230	153100	16264000	29500	29500	29500	29500	0
186	20241230	153000	16264000	29500	29500	29500	29500	8
187	20241230	152900	16028000	29500	29500	29500	29500	0
188	20241230	152800	16028000	29500	29500	29500	29500	0
189	20241230	152700	16028000	29500	29500	29500	29500	0
190	20241230	152600	16028000	29500	29500	29500	29500	0
191	20241230	152500	16028000	29500	29500	29500	29500	0
192	20241230	152400	16028000	29500	29500	29500	29500	0
193	20241230	152300	16028000	29500	29500	29500	29500	0
194	20241230	152200	16028000	29500	29500	29500	29500	0
195	20241230	152100	16028000	29500	29500	29500	29500	0
196	20241230	152000	16028000	29500	29500	29500	29500	0
197	20241230	151900	16028000	29500	29500	29500	29500	0
198	20241230	151800	16028000	29500	29500	29500	29500	0
199	20241230	151700	16028000	29500	29500	29500	29500	1
200	20241230	151600	15998500	29300	29300	29300	29300	0
201	20241230	151500	15998500	29300	29300	29300	29300	0
202	20241230	151400	15998500	29300	29300	29300	29300	0
203	20241230	151300	15998500	29300	29300	29300	29300	0
204	20241230	151200	15998500	29300	29300	29300	29300	0
205	20241230	151100	15998500	29300	29300	29300	29300	0
206	20241230	151000	15998500	29300	29300	29300	29300	1
207	20241230	150900	15969200	29600	29600	29600	29600	0
208	20241230	150800	15969200	29600	29600	29600	29600	0
209	20241230	150700	15969200	29600	29600	29600	29600	0
210	20241230	150600	15969200	29600	29600	29600	29600	0
211	20241230	150500	15969200	29600	29600	29600	29600	0
212	20241230	150400	15969200	29600	29600	29600	29600	0
213	20241230	150300	15969200	29600	29600	29600	29600	0
214	20241230	150200	15969200	29600	29600	29600	29600	0
215	20241230	150100	15969200	29600	29600	29600	29600	0
216	20241230	150000	15969200	29600	29600	29600	29600	1
217	20241230	145900	15939600	29350	29350	29350	29350	333
218	20241230	145800	6166050	29350	29350	29350	29350	1
219	20241230	145700	6136700	29350	29350	29350	29350	0
220	20241230	145600	6136700	29350	29350	29350	29350	1
221	20241230	145500	6107350	29350	29400	29400	29350	20
222	20241230	145400	5520300	29400	29400	29400	29400	0
223	20241230	145300	5520300	29400	29400	29400	29400	0
224	20241230	145200	5520300	29400	29400	29400	29400	0
225	20241230	145100	5520300	29400	29400	29400	29400	0
226	20241230	145000	5520300	29400	29400	29400	29400	0
227	20241230	144900	5520300	29400	29400	29400	29400	0
228	20241230	144800	5520300	29400	29400	29400	29400	0
229	20241230	144700	5520300	29400	29400	29400	29400	0
230	20241230	144600	5520300	29400	29400	29400	29400	0
231	20241230	144500	5520300	29400	29400	29400	29400	0
232	20241230	144400	5520300	29400	29400	29400	29400	0
233	20241230	144300	5520300	29400	29450	29450	29400	2
234	20241230	144200	5461450	29450	29450	29450	29450	0
235	20241230	144100	5461450	29450	29450	29450	29450	0
236	20241230	144000	5461450	29450	29450	29450	29450	0
237	20241230	143900	5461450	29450	29450	29450	29450	0
238	20241230	143800	5461450	29450	29450	29450	29450	0
239	20241230	143700	5461450	29450	29450	29450	29450	0
240	20241230	143600	5461450	29450	29450	29450	29450	0
241	20241230	143500	5461450	29450	29450	29450	29450	1
242	20241230	143400	5432000	29350	29350	29350	29350	0
243	20241230	143300	5432000	29350	29350	29350	29350	0
244	20241230	143200	5432000	29350	29350	29350	29350	0
245	20241230	143100	5432000	29350	29350	29350	29350	0
246	20241230	143000	5432000	29350	29350	29350	29350	0
247	20241230	142900	5432000	29350	29350	29350	29350	0
248	20241230	142800	5432000	29350	29350	29350	29350	0
249	20241230	142700	5432000	29350	29350	29350	29350	0
250	20241230	142600	5432000	29350	29350	29350	29350	0
251	20241230	142500	5432000	29350	29350	29350	29350	0
252	20241230	142400	5432000	29350	29350	29350	29350	0
253	20241230	142300	5432000	29350	29350	29350	29350	0
254	20241230	142200	5432000	29350	29350	29350	29350	0
255	20241230	142100	5432000	29350	29350	29350	29350	0
256	20241230	142000	5432000	29350	29350	29350	29350	0
257	20241230	141900	5432000	29350	29350	29350	29350	0
258	20241230	141800	5432000	29350	29350	29350	29350	0
259	20241230	141700	5432000	29350	29350	29350	29350	0
260	20241230	141600	5432000	29350	29350	29350	29350	0
261	20241230	141500	5432000	29350	29350	29350	29350	0
262	20241230	141400	5432000	29350	29350	29350	29350	0
263	20241230	141300	5432000	29350	29350	29350	29350	0
264	20241230	141200	5432000	29350	29350	29350	29350	0
265	20241230	141100	5432000	29350	29350	29350	29350	0
266	20241230	141000	5432000	29350	29350	29350	29350	1
267	20241230	140900	5402650	29400	29400	29400	29400	0
268	20241230	140800	5402650	29400	29400	29400	29400	0
269	20241230	140700	5402650	29400	29450	29450	29400	8
270	20241230	140600	5167400	29400	29400	29400	29400	0
271	20241230	140500	5167400	29400	29400	29400	29400	0
272	20241230	140400	5167400	29400	29400	29400	29400	0
273	20241230	140300	5167400	29400	29400	29400	29400	0
274	20241230	140200	5167400	29400	29400	29400	29400	0
275	20241230	140100	5167400	29400	29400	29400	29400	0
276	20241230	140000	5167400	29400	29400	29400	29400	0
277	20241230	135900	5167400	29400	29400	29400	29400	0
278	20241230	135800	5167400	29400	29400	29400	29400	0
279	20241230	135700	5167400	29400	29400	29400	29400	0
280	20241230	135600	5167400	29400	29400	29400	29400	0
281	20241230	135500	5167400	29400	29400	29400	29400	0
282	20241230	135400	5167400	29400	29450	29450	29400	2
283	20241230	135300	5108550	29500	29500	29500	29500	0
284	20241230	135200	5108550	29500	29500	29500	29500	0
285	20241230	135100	5108550	29500	29500	29500	29500	0
286	20241230	135000	5108550	29500	29500	29500	29500	0
287	20241230	134900	5108550	29500	29500	29500	29500	0
288	20241230	134800	5108550	29500	29500	29500	29500	0
289	20241230	134700	5108550	29500	29500	29500	29500	0
290	20241230	134600	5108550	29500	29500	29500	29500	0
291	20241230	134500	5108550	29500	29500	29500	29500	0
292	20241230	134400	5108550	29500	29500	29500	29500	0
293	20241230	134300	5108550	29500	29500	29500	29500	1
294	20241230	134200	5079050	29500	29500	29500	29500	0
295	20241230	134100	5079050	29500	29500	29500	29500	0
296	20241230	134000	5079050	29500	29500	29500	29500	0
297	20241230	133900	5079050	29500	29500	29500	29500	0
298	20241230	133800	5079050	29500	29500	29500	29500	0
299	20241230	133700	5079050	29500	29500	29500	29500	0
300	20241230	133600	5079050	29500	29500	29500	29500	0
301	20241230	133500	5079050	29500	29500	29500	29500	0
302	20241230	133400	5079050	29500	29500	29500	29500	0
303	20241230	133300	5079050	29500	29500	29500	29500	0
304	20241230	133200	5079050	29500	29500	29500	29500	0
305	20241230	133100	5079050	29500	29500	29500	29500	0
306	20241230	133000	5079050	29500	29500	29500	29500	0
307	20241230	132900	5079050	29500	29500	29500	29500	0
308	20241230	132800	5079050	29500	29500	29500	29500	0
309	20241230	132700	5079050	29500	29500	29500	29500	1
310	20241230	132600	5049550	29400	29400	29400	29400	0
311	20241230	132500	5049550	29400	29400	29400	29400	0
312	20241230	132400	5049550	29400	29400	29400	29400	0
313	20241230	132300	5049550	29400	29400	29400	29400	0
314	20241230	132200	5049550	29400	29400	29400	29400	0
315	20241230	132100	5049550	29400	29400	29400	29400	0
316	20241230	132000	5049550	29400	29400	29400	29400	0
317	20241230	131900	5049550	29400	29400	29400	29400	0
318	20241230	131800	5049550	29400	29400	29400	29400	0
319	20241230	131700	5049550	29400	29400	29400	29400	0
320	20241230	131600	5049550	29400	29400	29400	29400	0
321	20241230	131500	5049550	29400	29400	29400	29400	0
322	20241230	131400	5049550	29400	29400	29400	29400	0
323	20241230	131300	5049550	29400	29400	29400	29400	0
324	20241230	131200	5049550	29400	29400	29400	29400	0
325	20241230	131100	5049550	29400	29400	29400	29400	0
326	20241230	131000	5049550	29400	29400	29400	29400	0
327	20241230	130900	5049550	29400	29400	29400	29400	0
328	20241230	130800	5049550	29400	29400	29400	29400	0
329	20241230	130700	5049550	29400	29400	29400	29400	30
330	20241230	130600	4167550	29450	29450	29450	29450	3
331	20241230	130500	4079200	29450	29450	29450	29450	0
332	20241230	130400	4079200	29450	29450	29450	29450	0
333	20241230	130300	4079200	29450	29450	29450	29450	0
334	20241230	130200	4079200	29450	29450	29450	29450	0
335	20241230	130100	4079200	29450	29450	29450	29450	0
336	20241230	130000	4079200	29450	29450	29450	29450	0
337	20241230	125900	4079200	29450	29450	29450	29450	0
338	20241230	125800	4079200	29450	29450	29450	29450	0
339	20241230	125700	4079200	29450	29450	29450	29450	0
340	20241230	125600	4079200	29450	29450	29450	29450	0
341	20241230	125500	4079200	29450	29450	29450	29450	0
342	20241230	125400	4079200	29450	29450	29450	29450	0
343	20241230	125300	4079200	29450	29450	29450	29450	1
344	20241230	125200	4049750	29500	29500	29500	29500	1
345	20241230	125100	4020250	29500	29500	29500	29500	1
346	20241230	125000	3990750	29400	29400	29400	29400	0
347	20241230	124900	3990750	29400	29400	29400	29400	0
348	20241230	124800	3990750	29400	29400	29400	29400	0
349	20241230	124700	3990750	29400	29400	29400	29400	0
350	20241230	124600	3990750	29400	29400	29400	29400	0
351	20241230	124500	3990750	29400	29400	29400	29400	0
352	20241230	124400	3990750	29400	29400	29400	29400	0
353	20241230	124300	3990750	29400	29400	29400	29400	0
354	20241230	124200	3990750	29400	29400	29400	29400	0
355	20241230	124100	3990750	29400	29400	29400	29400	0
356	20241230	124000	3990750	29400	29400	29400	29400	0
357	20241230	123900	3990750	29400	29400	29400	29400	0
358	20241230	123800	3990750	29400	29400	29400	29400	0
359	20241230	123700	3990750	29400	29400	29400	29400	0
360	20241230	123600	3990750	29400	29400	29400	29400	0
361	20241230	123500	3990750	29400	29400	29400	29400	0
362	20241230	123400	3990750	29400	29400	29400	29400	0
363	20241230	123300	3990750	29400	29400	29400	29400	0
364	20241230	123200	3990750	29400	29400	29400	29400	0
365	20241230	123100	3990750	29400	29400	29400	29400	0
366	20241230	123000	3990750	29400	29400	29400	29400	0
367	20241230	122900	3990750	29400	29400	29400	29400	0
368	20241230	122800	3990750	29400	29400	29400	29400	0
369	20241230	122700	3990750	29400	29400	29400	29400	0
370	20241230	122600	3990750	29400	29400	29400	29400	0
371	20241230	122500	3990750	29400	29400	29400	29400	0
372	20241230	122400	3990750	29400	29400	29400	29400	0
373	20241230	122300	3990750	29400	29400	29400	29400	0
374	20241230	122200	3990750	29400	29450	29450	29400	9
375	20241230	122100	3726100	29400	29400	29400	29400	0
376	20241230	122000	3726100	29400	29400	29400	29400	0
377	20241230	121900	3726100	29400	29400	29400	29400	0
378	20241230	121800	3726100	29400	29400	29400	29400	0
379	20241230	121700	3726100	29400	29400	29400	29400	0
380	20241230	121600	3726100	29400	29400	29400	29400	0
381	20241230	121500	3726100	29400	29400	29400	29400	0
382	20241230	121400	3726100	29400	29400	29400	29400	0
383	20241230	121300	3726100	29400	29400	29400	29400	0
384	20241230	121200	3726100	29400	29400	29400	29400	0
385	20241230	121100	3726100	29400	29400	29400	29400	0
386	20241230	121000	3726100	29400	29400	29400	29400	0
387	20241230	120900	3726100	29400	29400	29400	29400	0
388	20241230	120800	3726100	29400	29400	29400	29400	0
389	20241230	120700	3726100	29400	29400	29400	29400	0
390	20241230	120600	3726100	29400	29400	29400	29400	0
391	20241230	120500	3726100	29400	29400	29400	29400	0
392	20241230	120400	3726100	29400	29400	29400	29400	0
393	20241230	120300	3726100	29400	29400	29400	29400	0
394	20241230	120200	3726100	29400	29400	29400	29400	0
395	20241230	120100	3726100	29400	29400	29400	29400	0
396	20241230	120000	3726100	29400	29400	29400	29400	0
397	20241230	115900	3726100	29400	29400	29400	29400	5
398	20241230	115800	3579100	29400	29400	29400	29400	0
399	20241230	115700	3579100	29400	29500	29500	29400	4
400	20241230	115600	3461300	29500	29500	29500	29500	0
401	20241230	115500	3461300	29500	29500	29500	29500	1
402	20241230	115400	3431800	29550	29550	29550	29550	0
403	20241230	115300	3431800	29550	29550	29550	29550	0
404	20241230	115200	3431800	29550	29550	29550	29550	0
405	20241230	115100	3431800	29550	29550	29550	29550	0
406	20241230	115000	3431800	29550	29550	29550	29550	0
407	20241230	114900	3431800	29550	29550	29550	29550	0
408	20241230	114800	3431800	29550	29550	29550	29550	0
409	20241230	114700	3431800	29550	29550	29550	29550	0
410	20241230	114600	3431800	29550	29550	29550	29550	0
411	20241230	114500	3431800	29550	29550	29550	29550	0
412	20241230	114400	3431800	29550	29550	29550	29550	0
413	20241230	114300	3431800	29550	29550	29550	29550	1
414	20241230	114200	3402250	29550	29550	29550	29550	0
415	20241230	114100	3402250	29550	29550	29550	29550	0
416	20241230	114000	3402250	29550	29550	29550	29550	0
417	20241230	113900	3402250	29550	29550	29550	29550	0
418	20241230	113800	3402250	29550	29550	29550	29550	0
419	20241230	113700	3402250	29550	29550	29550	29550	0
420	20241230	113600	3402250	29550	29550	29550	29550	0
421	20241230	113500	3402250	29550	29550	29550	29550	0
422	20241230	113400	3402250	29550	29550	29550	29550	0
423	20241230	113300	3402250	29550	29550	29550	29550	0
424	20241230	113200	3402250	29550	29550	29550	29550	0
425	20241230	113100	3402250	29550	29550	29550	29550	0
426	20241230	113000	3402250	29550	29550	29550	29550	0
427	20241230	112900	3402250	29550	29550	29550	29550	0
428	20241230	112800	3402250	29550	29550	29550	29550	2
429	20241230	112700	3343150	29650	29650	29650	29650	0
430	20241230	112600	3343150	29650	29650	29650	29650	0
431	20241230	112500	3343150	29650	29650	29650	29650	0
432	20241230	112400	3343150	29650	29650	29650	29650	0
433	20241230	112300	3343150	29650	29650	29650	29650	0
434	20241230	112200	3343150	29650	29650	29650	29650	0
435	20241230	112100	3343150	29650	29650	29650	29650	0
436	20241230	112000	3343150	29650	29650	29650	29650	1
437	20241230	111900	3313500	29650	29650	29650	29650	0
438	20241230	111800	3313500	29650	29650	29650	29650	0
439	20241230	111700	3313500	29650	29650	29650	29650	0
440	20241230	111600	3313500	29650	29650	29650	29650	1
441	20241230	111500	3283850	29500	29500	29500	29500	0
442	20241230	111400	3283850	29500	29500	29500	29500	0
443	20241230	111300	3283850	29500	29500	29500	29500	0
444	20241230	111200	3283850	29500	29500	29500	29500	0
445	20241230	111100	3283850	29500	29500	29500	29500	0
446	20241230	111000	3283850	29500	29500	29500	29500	0
447	20241230	110900	3283850	29500	29500	29500	29500	0
448	20241230	110800	3283850	29500	29500	29500	29500	0
449	20241230	110700	3283850	29500	29500	29500	29500	0
450	20241230	110600	3283850	29500	29500	29500	29500	0
451	20241230	110500	3283850	29500	29500	29500	29500	0
452	20241230	110400	3283850	29500	29500	29500	29500	0
453	20241230	110300	3283850	29500	29500	29500	29500	0
454	20241230	110200	3283850	29500	29500	29500	29500	0
455	20241230	110100	3283850	29500	29500	29500	29500	0
456	20241230	110000	3283850	29500	29500	29500	29500	0
457	20241230	105900	3283850	29500	29500	29500	29500	0
458	20241230	105800	3283850	29500	29500	29500	29500	0
459	20241230	105700	3283850	29500	29500	29500	29500	0
460	20241230	105600	3283850	29500	29500	29500	29500	0
461	20241230	105500	3283850	29500	29500	29500	29500	1
462	20241230	105400	3254350	29500	29500	29500	29500	0
463	20241230	105300	3254350	29500	29500	29500	29500	0
464	20241230	105200	3254350	29500	29500	29500	29500	0
465	20241230	105100	3254350	29500	29500	29500	29500	0
466	20241230	105000	3254350	29500	29500	29500	29500	0
467	20241230	104900	3254350	29500	29500	29500	29500	0
468	20241230	104800	3254350	29500	29500	29500	29500	0
469	20241230	104700	3254350	29500	29500	29500	29500	0
470	20241230	104600	3254350	29500	29500	29500	29500	0
471	20241230	104500	3254350	29500	29500	29500	29500	0
472	20241230	104400	3254350	29500	29500	29500	29500	0
473	20241230	104300	3254350	29500	29500	29500	29500	0
474	20241230	104200	3254350	29500	29500	29500	29500	0
475	20241230	104100	3254350	29500	29500	29500	29500	0
476	20241230	104000	3254350	29500	29500	29500	29500	0
477	20241230	103900	3254350	29500	29500	29500	29500	0
478	20241230	103800	3254350	29500	29500	29500	29500	0
479	20241230	103700	3254350	29500	29550	29550	29500	2
480	20241230	103600	3195300	29600	29600	29600	29600	0
481	20241230	103500	3195300	29600	29600	29600	29600	0
482	20241230	103400	3195300	29600	29600	29600	29600	0
483	20241230	103300	3195300	29600	29600	29600	29600	0
484	20241230	103200	3195300	29600	29600	29600	29600	1
485	20241230	103100	3165700	29600	29600	29600	29600	0
486	20241230	103000	3165700	29600	29600	29600	29600	0
487	20241230	102900	3165700	29600	29600	29600	29600	0
488	20241230	102800	3165700	29600	29600	29600	29600	0
489	20241230	102700	3165700	29600	29600	29600	29600	0
490	20241230	102600	3165700	29600	29600	29600	29600	1
491	20241230	102500	3136100	29700	29700	29700	29700	0
492	20241230	102400	3136100	29700	29700	29700	29700	0
493	20241230	102300	3136100	29700	29700	29700	29700	0
494	20241230	102200	3136100	29700	29700	29700	29700	0
495	20241230	102100	3136100	29700	29700	29700	29700	0
496	20241230	102000	3136100	29700	29700	29700	29700	0
497	20241230	101900	3136100	29700	29700	29700	29700	0
498	20241230	101800	3136100	29700	29700	29700	29700	0
499	20241230	101700	3136100	29700	29700	29700	29700	0
500	20241230	101600	3136100	29700	29700	29700	29700	1
501	20241230	101500	3106400	29350	29350	29350	29350	0
502	20241230	101400	3106400	29350	29350	29350	29350	0
503	20241230	101300	3106400	29350	29350	29350	29350	0
504	20241230	101200	3106400	29350	29350	29350	29350	0
505	20241230	101100	3106400	29350	29350	29350	29350	0
506	20241230	101000	3106400	29350	29350	29350	29350	0
507	20241230	100900	3106400	29350	29350	29350	29350	0
508	20241230	100800	3106400	29350	29350	29350	29350	0
509	20241230	100700	3106400	29350	29350	29350	29350	0
510	20241230	100600	3106400	29350	29350	29350	29350	0
511	20241230	100500	3106400	29350	29350	29350	29350	0
512	20241230	100400	3106400	29350	29350	29350	29350	0
513	20241230	100300	3106400	29350	29350	29350	29350	0
514	20241230	100200	3106400	29350	29350	29350	29350	0
515	20241230	100100	3106400	29350	29350	29350	29350	0
516	20241230	100000	3106400	29350	29350	29350	29350	0
517	20241230	095900	3106400	29350	29350	29350	29350	0
518	20241230	095800	3106400	29350	29350	29350	29350	0
519	20241230	095700	3106400	29350	29350	29350	29350	0
520	20241230	095600	3106400	29350	29350	29350	29350	0
521	20241230	095500	3106400	29350	29350	29350	29350	0
522	20241230	095400	3106400	29350	29350	29350	29350	0
523	20241230	095300	3106400	29350	29350	29350	29350	0
524	20241230	095200	3106400	29350	29300	29350	29300	40
525	20241230	095100	1933900	29300	29300	29300	29300	0
526	20241230	095000	1933900	29300	29300	29300	29300	0
527	20241230	094900	1933900	29300	29300	29300	29300	1
528	20241230	094800	1904600	29300	29300	29300	29300	1
529	20241230	094700	1875300	29300	29300	29300	29300	0
530	20241230	094600	1875300	29300	29300	29300	29300	0
531	20241230	094500	1875300	29300	29300	29300	29300	0
532	20241230	094400	1875300	29300	29300	29300	29300	0
533	20241230	094300	1875300	29300	29300	29300	29300	0
534	20241230	094200	1875300	29300	29300	29300	29300	0
535	20241230	094100	1875300	29300	29300	29300	29250	7
536	20241230	094000	1670250	29300	29300	29300	29300	0
537	20241230	093900	1670250	29300	29300	29300	29300	0
538	20241230	093800	1670250	29300	29300	29300	29300	51
539	20241230	093700	175950	29200	29200	29200	29200	0
540	20241230	093600	175950	29200	29200	29200	29200	0
541	20241230	093500	175950	29200	29200	29200	29200	1
542	20241230	093400	146750	29350	29350	29350	29350	0
543	20241230	093300	146750	29350	29350	29350	29350	0
544	20241230	093200	146750	29350	29350	29350	29350	0
545	20241230	093100	146750	29350	29350	29350	29350	0
546	20241230	093000	146750	29350	29350	29350	29350	0
547	20241230	092900	146750	29350	29350	29350	29350	0
548	20241230	092800	146750	29350	29350	29350	29350	0
549	20241230	092700	146750	29350	29350	29350	29350	0
550	20241230	092600	146750	29350	29350	29350	29350	0
551	20241230	092500	146750	29350	29350	29350	29350	0
552	20241230	092400	146750	29350	29350	29350	29350	0
553	20241230	092300	146750	29350	29350	29350	29350	0
554	20241230	092200	146750	29350	29350	29350	29350	0
555	20241230	092100	146750	29350	29350	29350	29350	0
556	20241230	092000	146750	29350	29350	29350	29350	0
557	20241230	091900	146750	29350	29350	29350	29350	0
558	20241230	091800	146750	29350	29350	29350	29350	0
559	20241230	091700	146750	29350	29350	29350	29350	0
560	20241230	091600	146750	29350	29350	29350	29350	0
561	20241230	091500	146750	29350	29350	29350	29350	0
562	20241230	091400	146750	29350	29350	29350	29350	0
563	20241230	091300	146750	29350	29350	29350	29350	0
564	20241230	091200	146750	29350	29350	29350	29350	0
565	20241230	091100	146750	29350	29350	29350	29350	0
566	20241230	091000	146750	29350	29350	29350	29350	0
567	20241230	090900	146750	29350	29350	29350	29350	0
568	20241230	090800	146750	29350	29350	29350	29350	0
569	20241230	090700	146750	29350	29350	29350	29350	0
570	20241230	090600	146750	29350	29350	29350	29350	0
571	20241230	090500	146750	29350	29350	29350	29350	0
572	20241230	090400	146750	29350	29350	29350	29350	0
573	20241230	090300	146750	29350	29350	29350	29350	0
574	20241230	090200	146750	29350	29350	29350	29350	0
575	20241230	090100	146750	29350	29350	29350	29350	1
576	20241230	090000	117400	29350	29350	29350	29350	4