KissMeData/001460/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	183400	50260650	29200	29200	29200	29200	21
3	20241213	183300	50260650	29200	29200	29200	29200	0
4	20241213	183200	50260650	29200	29200	29200	29200	0
5	20241213	183100	50260650	29200	29200	29200	29200	0
6	20241213	183000	50260650	29200	29200	29200	29200	0
7	20241213	182900	50260650	29200	29200	29200	29200	0
8	20241213	182800	50260650	29200	29200	29200	29200	0
9	20241213	182700	50260650	29200	29200	29200	29200	0
10	20241213	182600	50260650	29200	29200	29200	29200	0
11	20241213	182500	50260650	29200	29200	29200	29200	0
12	20241213	182400	50260650	29200	29200	29200	29200	0
13	20241213	182300	50260650	29200	29200	29200	29200	0
14	20241213	182200	50260650	29200	29200	29200	29200	0
15	20241213	182100	50260650	29200	29200	29200	29200	0
16	20241213	182000	50260650	29200	29200	29200	29200	0
17	20241213	181900	50260650	29200	29200	29200	29200	0
18	20241213	181800	50260650	29200	29200	29200	29200	0
19	20241213	181700	50260650	29200	29200	29200	29200	0
20	20241213	181600	50260650	29200	29200	29200	29200	0
21	20241213	181500	50260650	29200	29200	29200	29200	0
22	20241213	181400	50260650	29200	29200	29200	29200	0
23	20241213	181300	50260650	29200	29200	29200	29200	0
24	20241213	181200	50260650	29200	29200	29200	29200	0
25	20241213	181100	50260650	29200	29200	29200	29200	0
26	20241213	181000	50260650	29200	29200	29200	29200	0
27	20241213	180900	50260650	29200	29200	29200	29200	0
28	20241213	180800	50260650	29200	29200	29200	29200	0
29	20241213	180700	50260650	29200	29200	29200	29200	0
30	20241213	180600	50260650	29200	29200	29200	29200	0
31	20241213	180500	50260650	29200	29200	29200	29200	0
32	20241213	180400	50260650	29200	29200	29200	29200	21
33	20241213	180300	50260650	29200	29200	29200	29200	0
34	20241213	180200	50260650	29200	29200	29200	29200	0
35	20241213	180100	50260650	29200	29200	29200	29200	0
36	20241213	180000	50260650	29200	29200	29200	29200	0
37	20241213	175900	50260650	29200	29200	29200	29200	0
38	20241213	175800	50260650	29200	29200	29200	29200	0
39	20241213	175700	50260650	29200	29200	29200	29200	0
40	20241213	175600	50260650	29200	29200	29200	29200	0
41	20241213	175500	50260650	29200	29200	29200	29200	0
42	20241213	175400	50260650	29200	29200	29200	29200	0
43	20241213	175300	50260650	29200	29200	29200	29200	0
44	20241213	175200	50260650	29200	29200	29200	29200	0
45	20241213	175100	50260650	29200	29200	29200	29200	0
46	20241213	175000	50260650	29200	29200	29200	29200	0
47	20241213	174900	50260650	29200	29200	29200	29200	0
48	20241213	174800	50260650	29200	29200	29200	29200	0
49	20241213	174700	50260650	29200	29200	29200	29200	0
50	20241213	174600	50260650	29200	29200	29200	29200	0
51	20241213	174500	50260650	29200	29200	29200	29200	0
52	20241213	174400	50260650	29200	29200	29200	29200	0
53	20241213	174300	50260650	29200	29200	29200	29200	0
54	20241213	174200	50260650	29200	29200	29200	29200	0
55	20241213	174100	50260650	29200	29200	29200	29200	0
56	20241213	174000	50260650	29200	29200	29200	29200	0
57	20241213	173900	50260650	29200	29200	29200	29200	0
58	20241213	173800	50260650	29200	29200	29200	29200	0
59	20241213	173700	50260650	29200	29200	29200	29200	0
60	20241213	173600	50260650	29200	29200	29200	29200	0
61	20241213	173500	50260650	29200	29200	29200	29200	0
62	20241213	173400	50260650	29200	29200	29200	29200	21
63	20241213	173300	50260650	29200	29200	29200	29200	0
64	20241213	173200	50260650	29200	29200	29200	29200	0
65	20241213	173100	50260650	29200	29200	29200	29200	0
66	20241213	173000	50260650	29200	29200	29200	29200	0
67	20241213	172900	50260650	29200	29200	29200	29200	0
68	20241213	172800	50260650	29200	29200	29200	29200	0
69	20241213	172700	50260650	29200	29200	29200	29200	0
70	20241213	172600	50260650	29200	29200	29200	29200	0
71	20241213	172500	50260650	29200	29200	29200	29200	0
72	20241213	172400	50260650	29200	29200	29200	29200	0
73	20241213	172300	50260650	29200	29200	29200	29200	0
74	20241213	172200	50260650	29200	29200	29200	29200	0
75	20241213	172100	50260650	29200	29200	29200	29200	0
76	20241213	172000	50260650	29200	29200	29200	29200	0
77	20241213	171900	50260650	29200	29200	29200	29200	0
78	20241213	171800	50260650	29200	29200	29200	29200	0
79	20241213	171700	50260650	29200	29200	29200	29200	0
80	20241213	171600	50260650	29200	29200	29200	29200	0
81	20241213	171500	50260650	29200	29200	29200	29200	0
82	20241213	171400	50260650	29200	29200	29200	29200	0
83	20241213	171300	50260650	29200	29200	29200	29200	0
84	20241213	171200	50260650	29200	29200	29200	29200	0
85	20241213	171100	50260650	29200	29200	29200	29200	0
86	20241213	171000	50260650	29200	29200	29200	29200	0
87	20241213	170900	50260650	29200	29200	29200	29200	0
88	20241213	170800	50260650	29200	29200	29200	29200	0
89	20241213	170700	50260650	29200	29200	29200	29200	0
90	20241213	170600	50260650	29200	29200	29200	29200	0
91	20241213	170500	50260650	29200	29200	29200	29200	0
92	20241213	170400	50260650	29200	29200	29200	29200	21
93	20241213	170300	50260650	29200	29200	29200	29200	0
94	20241213	170200	50260650	29200	29200	29200	29200	0
95	20241213	170100	50260650	29200	29200	29200	29200	0
96	20241213	170000	50260650	29200	29200	29200	29200	0
97	20241213	165900	50260650	29200	29200	29200	29200	0
98	20241213	165800	50260650	29200	29200	29200	29200	0
99	20241213	165700	50260650	29200	29200	29200	29200	0
100	20241213	165600	50260650	29200	29200	29200	29200	0
101	20241213	165500	50260650	29200	29200	29200	29200	0
102	20241213	165400	50260650	29200	29200	29200	29200	0
103	20241213	165300	50260650	29200	29200	29200	29200	0
104	20241213	165200	50260650	29200	29200	29200	29200	0
105	20241213	165100	50260650	29200	29200	29200	29200	0
106	20241213	165000	50260650	29200	29200	29200	29200	0
107	20241213	164900	50260650	29200	29200	29200	29200	0
108	20241213	164800	50260650	29200	29200	29200	29200	0
109	20241213	164700	50260650	29200	29200	29200	29200	0
110	20241213	164600	50260650	29200	29200	29200	29200	0
111	20241213	164500	50260650	29200	29200	29200	29200	0
112	20241213	164400	50260650	29200	29200	29200	29200	0
113	20241213	164300	50260650	29200	29200	29200	29200	0
114	20241213	164200	50260650	29200	29200	29200	29200	0
115	20241213	164100	50260650	29200	29200	29200	29200	0
116	20241213	164000	50260650	29200	29200	29200	29200	0
117	20241213	163900	50260650	29200	29200	29200	29200	0
118	20241213	163800	50260650	29200	29200	29200	29200	0
119	20241213	163700	50260650	29200	29200	29200	29200	0
120	20241213	163600	50260650	29200	29200	29200	29200	0
121	20241213	163500	50260650	29200	29200	29200	29200	0
122	20241213	163400	50260650	29200	29200	29200	29200	21
123	20241213	163300	50260650	29200	29200	29200	29200	0
124	20241213	163200	50260650	29200	29200	29200	29200	0
125	20241213	163100	50260650	29200	29200	29200	29200	0
126	20241213	163000	50260650	29200	29200	29200	29200	0
127	20241213	162900	50260650	29200	29200	29200	29200	0
128	20241213	162800	50260650	29200	29200	29200	29200	0
129	20241213	162700	50260650	29200	29200	29200	29200	0
130	20241213	162600	50260650	29200	29200	29200	29200	0
131	20241213	162500	50260650	29200	29200	29200	29200	0
132	20241213	162400	50260650	29200	29200	29200	29200	0
133	20241213	162300	50260650	29200	29200	29200	29200	0
134	20241213	162200	50260650	29200	29200	29200	29200	0
135	20241213	162100	50260650	29200	29200	29200	29200	0
136	20241213	162000	50260650	29200	29200	29200	29200	0
137	20241213	161900	50260650	29200	29200	29200	29200	0
138	20241213	161800	50260650	29200	29200	29200	29200	0
139	20241213	161700	50260650	29200	29200	29200	29200	0
140	20241213	161600	50260650	29200	29200	29200	29200	0
141	20241213	161500	50260650	29200	29200	29200	29200	0
142	20241213	161400	50260650	29200	29200	29200	29200	0
143	20241213	161300	50260650	29200	29200	29200	29200	0
144	20241213	161200	50260650	29200	29200	29200	29200	0
145	20241213	161100	50260650	29200	29200	29200	29200	0
146	20241213	161000	50260650	29200	29200	29200	29200	0
147	20241213	160900	50260650	29200	29200	29200	29200	0
148	20241213	160800	50260650	29200	29200	29200	29200	0
149	20241213	160700	50260650	29200	29200	29200	29200	0
150	20241213	160600	50260650	29200	29200	29200	29200	0
151	20241213	160500	50260650	29200	29200	29200	29200	0
152	20241213	160400	50260650	29200	29200	29200	29200	21
153	20241213	160300	50260650	29200	29200	29200	29200	0
154	20241213	160200	50260650	29200	29200	29200	29200	0
155	20241213	160100	50260650	29200	29200	29200	29200	0
156	20241213	160000	50260650	29200	29200	29200	29200	0
157	20241213	155900	50260650	29200	29200	29200	29200	0
158	20241213	155800	50260650	29200	29200	29200	29200	0
159	20241213	155700	50260650	29200	29200	29200	29200	0
160	20241213	155600	50260650	29200	29200	29200	29200	0
161	20241213	155500	50260650	29200	29200	29200	29200	0
162	20241213	155400	50260650	29200	29200	29200	29200	0
163	20241213	155300	50260650	29200	29200	29200	29200	0
164	20241213	155200	50260650	29200	29200	29200	29200	0
165	20241213	155100	50260650	29200	29200	29200	29200	0
166	20241213	155000	50260650	29200	29200	29200	29200	0
167	20241213	154900	50260650	29200	29200	29200	29200	0
168	20241213	154800	50260650	29200	29200	29200	29200	0
169	20241213	154700	50260650	29200	29200	29200	29200	0
170	20241213	154600	50260650	29200	29200	29200	29200	0
171	20241213	154500	50260650	29200	29200	29200	29200	0
172	20241213	154400	50260650	29200	29200	29200	29200	0
173	20241213	154300	50260650	29200	29200	29200	29200	0
174	20241213	154200	50260650	29200	29200	29200	29200	0
175	20241213	154100	50260650	29200	29200	29200	29200	0
176	20241213	154000	50260650	29200	29200	29200	29200	0
177	20241213	153900	50260650	29200	29200	29200	29200	0
178	20241213	153800	50260650	29200	29200	29200	29200	0
179	20241213	153700	50260650	29200	29200	29200	29200	0
180	20241213	153600	50260650	29200	29200	29200	29200	0
181	20241213	153500	50260650	29200	29200	29200	29200	0
182	20241213	153400	50260650	29200	29200	29200	29200	21
183	20241213	153300	50260650	29200	29200	29200	29200	0
184	20241213	153200	50260650	29200	29200	29200	29200	0
185	20241213	153100	50260650	29200	29200	29200	29200	0
186	20241213	153000	50260650	29200	29200	29200	29200	21
187	20241213	152900	49647450	29300	29300	29300	29300	0
188	20241213	152800	49647450	29300	29300	29300	29300	0
189	20241213	152700	49647450	29300	29300	29300	29300	0
190	20241213	152600	49647450	29300	29300	29300	29300	0
191	20241213	152500	49647450	29300	29300	29300	29300	0
192	20241213	152400	49647450	29300	29300	29300	29300	0
193	20241213	152300	49647450	29300	29300	29300	29300	0
194	20241213	152200	49647450	29300	29300	29300	29300	0
195	20241213	152100	49647450	29300	29300	29300	29300	0
196	20241213	152000	49647450	29300	29300	29300	29300	0
197	20241213	151900	49647450	29300	29300	29300	29300	0
198	20241213	151800	49647450	29300	29300	29300	29300	0
199	20241213	151700	49647450	29300	29300	29300	29300	0
200	20241213	151600	49647450	29300	29300	29300	29300	0
201	20241213	151500	49647450	29300	29300	29300	29300	0
202	20241213	151400	49647450	29300	29300	29300	29300	0
203	20241213	151300	49647450	29300	29300	29300	29300	0
204	20241213	151200	49647450	29300	29300	29300	29300	8
205	20241213	151100	49413050	29300	29300	29300	29300	0
206	20241213	151000	49413050	29300	29300	29300	29300	1
207	20241213	150900	49383750	29350	29350	29350	29350	0
208	20241213	150800	49383750	29350	29350	29350	29350	1
209	20241213	150700	49354400	29400	29400	29400	29400	0
210	20241213	150600	49354400	29400	29400	29400	29400	0
211	20241213	150500	49354400	29400	29400	29400	29400	0
212	20241213	150400	49354400	29400	29400	29400	29400	0
213	20241213	150300	49354400	29400	29400	29400	29400	0
214	20241213	150200	49354400	29400	29400	29400	29400	0
215	20241213	150100	49354400	29400	29400	29400	29400	0
216	20241213	150000	49354400	29400	29400	29400	29400	1
217	20241213	145900	49325000	29400	29400	29400	29400	0
218	20241213	145800	49325000	29400	29400	29400	29400	0
219	20241213	145700	49325000	29400	29400	29400	29400	0
220	20241213	145600	49325000	29400	29400	29400	29400	0
221	20241213	145500	49325000	29400	29400	29400	29400	0
222	20241213	145400	49325000	29400	29400	29400	29400	0
223	20241213	145300	49325000	29400	29400	29400	29400	0
224	20241213	145200	49325000	29400	29400	29400	29400	0
225	20241213	145100	49325000	29400	29400	29400	29400	0
226	20241213	145000	49325000	29400	29400	29400	29400	0
227	20241213	144900	49325000	29400	29400	29400	29400	0
228	20241213	144800	49325000	29400	29400	29400	29400	0
229	20241213	144700	49325000	29400	29400	29400	29400	0
230	20241213	144600	49325000	29400	29400	29400	29400	0
231	20241213	144500	49325000	29400	29400	29400	29400	0
232	20241213	144400	49325000	29400	29400	29400	29400	0
233	20241213	144300	49325000	29400	29400	29400	29400	0
234	20241213	144200	49325000	29400	29400	29400	29400	0
235	20241213	144100	49325000	29400	29400	29400	29400	3
236	20241213	144000	49236800	29400	29400	29400	29400	0
237	20241213	143900	49236800	29400	29400	29400	29400	0
238	20241213	143800	49236800	29400	29400	29400	29400	0
239	20241213	143700	49236800	29400	29400	29400	29400	0
240	20241213	143600	49236800	29400	29400	29400	29400	0
241	20241213	143500	49236800	29400	29400	29400	29400	0
242	20241213	143400	49236800	29400	29400	29400	29400	0
243	20241213	143300	49236800	29400	29400	29400	29400	0
244	20241213	143200	49236800	29400	29400	29400	29400	0
245	20241213	143100	49236800	29400	29400	29400	29400	0
246	20241213	143000	49236800	29400	29400	29400	29400	0
247	20241213	142900	49236800	29400	29400	29400	29400	0
248	20241213	142800	49236800	29400	29400	29400	29400	0
249	20241213	142700	49236800	29400	29400	29400	29400	1
250	20241213	142600	49207400	29400	29400	29400	29400	0
251	20241213	142500	49207400	29400	29400	29400	29400	0
252	20241213	142400	49207400	29400	29400	29400	29400	0
253	20241213	142300	49207400	29400	29400	29400	29400	0
254	20241213	142200	49207400	29400	29400	29400	29400	0
255	20241213	142100	49207400	29400	29400	29400	29400	0
256	20241213	142000	49207400	29400	29400	29400	29400	0
257	20241213	141900	49207400	29400	29400	29400	29400	0
258	20241213	141800	49207400	29400	29400	29400	29400	0
259	20241213	141700	49207400	29400	29400	29400	29400	0
260	20241213	141600	49207400	29400	29400	29400	29400	0
261	20241213	141500	49207400	29400	29400	29400	29400	0
262	20241213	141400	49207400	29400	29400	29400	29400	0
263	20241213	141300	49207400	29400	29400	29400	29400	0
264	20241213	141200	49207400	29400	29400	29400	29400	0
265	20241213	141100	49207400	29400	29400	29400	29400	1
266	20241213	141000	49178000	29350	29350	29350	29350	0
267	20241213	140900	49178000	29350	29350	29350	29350	0
268	20241213	140800	49178000	29350	29350	29350	29350	0
269	20241213	140700	49178000	29350	29350	29350	29350	0
270	20241213	140600	49178000	29350	29350	29350	29350	0
271	20241213	140500	49178000	29350	29350	29350	29350	0
272	20241213	140400	49178000	29350	29350	29350	29350	0
273	20241213	140300	49178000	29350	29350	29350	29350	0
274	20241213	140200	49178000	29350	29350	29350	29350	0
275	20241213	140100	49178000	29350	29350	29350	29350	0
276	20241213	140000	49178000	29350	29350	29350	29350	0
277	20241213	135900	49178000	29350	29350	29350	29350	0
278	20241213	135800	49178000	29350	29350	29350	29350	0
279	20241213	135700	49178000	29350	29350	29350	29350	0
280	20241213	135600	49178000	29350	29350	29350	29350	0
281	20241213	135500	49178000	29350	29350	29350	29350	0
282	20241213	135400	49178000	29350	29350	29350	29350	0
283	20241213	135300	49178000	29350	29350	29350	29350	0
284	20241213	135200	49178000	29350	29350	29350	29350	0
285	20241213	135100	49178000	29350	29350	29350	29350	0
286	20241213	135000	49178000	29350	29350	29350	29350	0
287	20241213	134900	49178000	29350	29350	29350	29350	0
288	20241213	134800	49178000	29350	29350	29350	29350	0
289	20241213	134700	49178000	29350	29350	29350	29350	0
290	20241213	134600	49178000	29350	29350	29350	29350	0
291	20241213	134500	49178000	29350	29350	29350	29350	0
292	20241213	134400	49178000	29350	29350	29350	29350	0
293	20241213	134300	49178000	29350	29350	29350	29350	0
294	20241213	134200	49178000	29350	29350	29350	29350	38
295	20241213	134100	48062700	29350	29350	29350	29350	0
296	20241213	134000	48062700	29350	29350	29350	29350	23
297	20241213	133900	47387650	29350	29350	29350	29350	0
298	20241213	133800	47387650	29350	29350	29350	29350	0
299	20241213	133700	47387650	29350	29350	29350	29350	0
300	20241213	133600	47387650	29350	29350	29350	29350	3
301	20241213	133500	47299600	29400	29400	29400	29400	0
302	20241213	133400	47299600	29400	29400	29400	29400	0
303	20241213	133300	47299600	29400	29400	29400	29400	0
304	20241213	133200	47299600	29400	29400	29400	29400	2
305	20241213	133100	47240800	29400	29400	29400	29400	0
306	20241213	133000	47240800	29400	29400	29400	29400	0
307	20241213	132900	47240800	29400	29400	29400	29400	0
308	20241213	132800	47240800	29400	29400	29400	29400	0
309	20241213	132700	47240800	29400	29400	29400	29400	0
310	20241213	132600	47240800	29400	29400	29400	29400	0
311	20241213	132500	47240800	29400	29400	29400	29400	0
312	20241213	132400	47240800	29400	29400	29400	29400	0
313	20241213	132300	47240800	29400	29400	29400	29400	0
314	20241213	132200	47240800	29400	29400	29400	29400	0
315	20241213	132100	47240800	29400	29400	29400	29400	0
316	20241213	132000	47240800	29400	29400	29400	29400	0
317	20241213	131900	47240800	29400	29500	29500	29400	72
318	20241213	131800	45123850	29650	29650	29650	29650	0
319	20241213	131700	45123850	29650	29650	29650	29650	0
320	20241213	131600	45123850	29650	29650	29650	29650	0
321	20241213	131500	45123850	29650	29650	29650	29650	0
322	20241213	131400	45123850	29650	29650	29650	29650	0
323	20241213	131300	45123850	29650	29650	29650	29650	0
324	20241213	131200	45123850	29650	29650	29650	29650	0
325	20241213	131100	45123850	29650	29650	29650	29650	0
326	20241213	131000	45123850	29650	29650	29650	29650	0
327	20241213	130900	45123850	29650	29650	29650	29650	0
328	20241213	130800	45123850	29650	29650	29650	29650	0
329	20241213	130700	45123850	29650	29650	29650	29650	0
330	20241213	130600	45123850	29650	29650	29650	29650	0
331	20241213	130500	45123850	29650	29650	29650	29650	0
332	20241213	130400	45123850	29650	29650	29650	29650	0
333	20241213	130300	45123850	29650	29650	29650	29650	0
334	20241213	130200	45123850	29650	29650	29650	29650	0
335	20241213	130100	45123850	29650	29650	29650	29650	0
336	20241213	130000	45123850	29650	29650	29650	29650	1
337	20241213	125900	45094200	29650	29650	29650	29650	0
338	20241213	125800	45094200	29650	29650	29650	29650	0
339	20241213	125700	45094200	29650	29650	29650	29650	0
340	20241213	125600	45094200	29650	29650	29650	29650	0
341	20241213	125500	45094200	29650	29650	29650	29650	0
342	20241213	125400	45094200	29650	29650	29650	29650	0
343	20241213	125300	45094200	29650	29650	29650	29650	0
344	20241213	125200	45094200	29650	29650	29650	29650	1
345	20241213	125100	45064550	29650	29650	29650	29650	0
346	20241213	125000	45064550	29650	29650	29650	29650	0
347	20241213	124900	45064550	29650	29650	29650	29650	0
348	20241213	124800	45064550	29650	29650	29650	29650	0
349	20241213	124700	45064550	29650	29650	29650	29650	1
350	20241213	124600	45034900	29650	29650	29650	29650	0
351	20241213	124500	45034900	29650	29650	29650	29650	0
352	20241213	124400	45034900	29650	29650	29650	29650	0
353	20241213	124300	45034900	29650	29650	29650	29650	0
354	20241213	124200	45034900	29650	29650	29650	29650	0
355	20241213	124100	45034900	29650	29650	29650	29650	1
356	20241213	124000	45005250	29650	29650	29650	29650	0
357	20241213	123900	45005250	29650	29650	29650	29650	0
358	20241213	123800	45005250	29650	29650	29650	29650	0
359	20241213	123700	45005250	29650	29650	29650	29650	0
360	20241213	123600	45005250	29650	29650	29650	29650	0
361	20241213	123500	45005250	29650	29650	29650	29650	0
362	20241213	123400	45005250	29650	29650	29650	29650	1
363	20241213	123300	44975600	29650	29650	29650	29650	0
364	20241213	123200	44975600	29650	29650	29650	29650	0
365	20241213	123100	44975600	29650	29650	29650	29650	0
366	20241213	123000	44975600	29650	29650	29650	29650	0
367	20241213	122900	44975600	29650	29650	29650	29650	0
368	20241213	122800	44975600	29650	29650	29650	29650	1
369	20241213	122700	44945950	29600	29600	29600	29600	0
370	20241213	122600	44945950	29600	29600	29600	29600	0
371	20241213	122500	44945950	29600	29600	29600	29600	0
372	20241213	122400	44945950	29600	29600	29600	29600	0
373	20241213	122300	44945950	29600	29600	29600	29600	1
374	20241213	122200	44916350	29600	29350	29600	29350	100
375	20241213	122100	41975100	29350	29350	29350	29350	0
376	20241213	122000	41975100	29350	29350	29350	29350	0
377	20241213	121900	41975100	29350	29350	29350	29350	0
378	20241213	121800	41975100	29350	29350	29350	29350	0
379	20241213	121700	41975100	29350	29350	29350	29350	1
380	20241213	121600	41945750	29350	29350	29350	29350	0
381	20241213	121500	41945750	29350	29350	29350	29350	0
382	20241213	121400	41945750	29350	29350	29350	29350	0
383	20241213	121300	41945750	29350	29350	29350	29350	0
384	20241213	121200	41945750	29350	29350	29350	29350	0
385	20241213	121100	41945750	29350	29350	29350	29350	1
386	20241213	121000	41916400	29350	29350	29350	29350	0
387	20241213	120900	41916400	29350	29350	29350	29350	0
388	20241213	120800	41916400	29350	29350	29350	29350	0
389	20241213	120700	41916400	29350	29350	29350	29350	0
390	20241213	120600	41916400	29350	29350	29350	29350	0
391	20241213	120500	41916400	29350	29350	29350	29350	0
392	20241213	120400	41916400	29350	29350	29350	29350	1
393	20241213	120300	41887050	29300	29300	29300	29300	1
394	20241213	120200	41857750	29300	29300	29300	29300	0
395	20241213	120100	41857750	29300	29300	29300	29300	0
396	20241213	120000	41857750	29300	29300	29300	29300	0
397	20241213	115900	41857750	29300	29300	29300	29300	1
398	20241213	115800	41828450	29200	29200	29200	29200	0
399	20241213	115700	41828450	29200	29200	29200	29200	0
400	20241213	115600	41828450	29200	29200	29200	29200	0
401	20241213	115500	41828450	29200	29200	29200	29200	1
402	20241213	115400	41799250	29350	29350	29350	29350	0
403	20241213	115300	41799250	29350	29350	29350	29350	1
404	20241213	115200	41769900	29350	29350	29350	29350	0
405	20241213	115100	41769900	29350	29350	29350	29350	0
406	20241213	115000	41769900	29350	29350	29350	29350	0
407	20241213	114900	41769900	29350	29350	29350	29350	0
408	20241213	114800	41769900	29350	29350	29350	29350	0
409	20241213	114700	41769900	29350	29350	29350	29350	1
410	20241213	114600	41740550	29200	29200	29200	29200	1
411	20241213	114500	41711350	29350	29350	29350	29350	0
412	20241213	114400	41711350	29350	29350	29350	29350	0
413	20241213	114300	41711350	29350	29350	29350	29350	0
414	20241213	114200	41711350	29350	29350	29350	29350	1
415	20241213	114100	41682000	29350	29350	29350	29350	0
416	20241213	114000	41682000	29350	29350	29350	29350	0
417	20241213	113900	41682000	29350	29350	29350	29350	0
418	20241213	113800	41682000	29350	29350	29350	29350	0
419	20241213	113700	41682000	29350	29350	29350	29350	0
420	20241213	113600	41682000	29350	29350	29350	29350	1
421	20241213	113500	41652650	29350	29350	29350	29350	0
422	20241213	113400	41652650	29350	29350	29350	29350	0
423	20241213	113300	41652650	29350	29350	29350	29350	0
424	20241213	113200	41652650	29350	29350	29350	29350	0
425	20241213	113100	41652650	29350	29350	29350	29350	0
426	20241213	113000	41652650	29350	29350	29350	29350	0
427	20241213	112900	41652650	29350	29300	29350	29300	6
428	20241213	112800	41476800	29300	29300	29300	29300	0
429	20241213	112700	41476800	29300	29300	29300	29300	0
430	20241213	112600	41476800	29300	29250	29300	29250	2
431	20241213	112500	41418250	29350	29350	29350	29350	0
432	20241213	112400	41418250	29350	29350	29350	29350	0
433	20241213	112300	41418250	29350	29350	29350	29350	1
434	20241213	112200	41388900	29350	29350	29350	29350	34
435	20241213	112100	40391000	29350	29350	29350	29350	0
436	20241213	112000	40391000	29350	29350	29350	29350	0
437	20241213	111900	40391000	29350	29350	29350	29350	0
438	20241213	111800	40391000	29350	29350	29350	29350	1
439	20241213	111700	40361650	29100	29100	29100	29100	1
440	20241213	111600	40332550	29350	29350	29350	29350	1
441	20241213	111500	40303200	29350	29350	29350	29350	0
442	20241213	111400	40303200	29350	29350	29350	29350	0
443	20241213	111300	40303200	29350	29350	29350	29350	0
444	20241213	111200	40303200	29350	29350	29350	29350	1
445	20241213	111100	40273850	29350	29350	29350	29350	0
446	20241213	111000	40273850	29350	29350	29350	29350	0
447	20241213	110900	40273850	29350	29350	29350	29350	0
448	20241213	110800	40273850	29350	29350	29350	29350	0
449	20241213	110700	40273850	29350	29350	29350	29350	0
450	20241213	110600	40273850	29350	29350	29350	29350	1
451	20241213	110500	40244500	29350	29350	29350	29350	0
452	20241213	110400	40244500	29350	29350	29350	29350	0
453	20241213	110300	40244500	29350	29350	29350	29350	0
454	20241213	110200	40244500	29350	29350	29350	29350	0
455	20241213	110100	40244500	29350	29350	29350	29350	0
456	20241213	110000	40244500	29350	29350	29350	29350	0
457	20241213	105900	40244500	29350	29350	29350	29350	1
458	20241213	105800	40215150	29350	29350	29350	29350	0
459	20241213	105700	40215150	29350	29350	29350	29350	0
460	20241213	105600	40215150	29350	29350	29350	29350	0
461	20241213	105500	40215150	29350	29350	29350	29350	1
462	20241213	105400	40185800	29350	29350	29350	29350	0
463	20241213	105300	40185800	29350	29350	29350	29350	0
464	20241213	105200	40185800	29350	29350	29350	29350	0
465	20241213	105100	40185800	29350	29350	29350	29350	0
466	20241213	105000	40185800	29350	29350	29350	29350	0
467	20241213	104900	40185800	29350	29350	29350	29350	0
468	20241213	104800	40185800	29350	29200	29350	29150	92
469	20241213	104700	37503750	29200	29300	29300	29100	1040
470	20241213	104600	7228800	29400	29400	29400	29400	0
471	20241213	104500	7228800	29400	29400	29400	29400	0
472	20241213	104400	7228800	29400	29400	29400	29400	0
473	20241213	104300	7228800	29400	29400	29400	29400	0
474	20241213	104200	7228800	29400	29400	29400	29400	1
475	20241213	104100	7199400	29300	29300	29300	29300	0
476	20241213	104000	7199400	29300	29300	29300	29300	0
477	20241213	103900	7199400	29300	29300	29300	29300	2
478	20241213	103800	7140800	29400	29400	29400	29400	0
479	20241213	103700	7140800	29400	29400	29400	29400	1
480	20241213	103600	7111400	29400	29400	29400	29400	1
481	20241213	103500	7082000	29400	29400	29400	29400	0
482	20241213	103400	7082000	29400	29400	29400	29400	0
483	20241213	103300	7082000	29400	29400	29400	29400	0
484	20241213	103200	7082000	29400	29400	29400	29400	0
485	20241213	103100	7082000	29400	29400	29400	29400	1
486	20241213	103000	7052600	29400	29400	29400	29400	0
487	20241213	102900	7052600	29400	29400	29400	29400	0
488	20241213	102800	7052600	29400	29400	29400	29400	0
489	20241213	102700	7052600	29400	29400	29400	29400	0
490	20241213	102600	7052600	29400	29400	29400	29400	0
491	20241213	102500	7052600	29400	29400	29400	29400	1
492	20241213	102400	7023200	29400	29400	29400	29400	0
493	20241213	102300	7023200	29400	29400	29400	29400	0
494	20241213	102200	7023200	29400	29400	29400	29400	0
495	20241213	102100	7023200	29400	29400	29400	29400	0
496	20241213	102000	7023200	29400	29400	29400	29400	0
497	20241213	101900	7023200	29400	29400	29400	29400	0
498	20241213	101800	7023200	29400	29400	29400	29400	1
499	20241213	101700	6993800	29350	29350	29350	29350	1
500	20241213	101600	6964450	29400	29400	29400	29400	0
501	20241213	101500	6964450	29400	29400	29400	29400	0
502	20241213	101400	6964450	29400	29400	29400	29400	1
503	20241213	101300	6935050	29400	29400	29400	29400	1
504	20241213	101200	6905650	29600	29600	29600	29600	0
505	20241213	101100	6905650	29600	29600	29600	29600	0
506	20241213	101000	6905650	29600	29600	29600	29600	0
507	20241213	100900	6905650	29600	29600	29600	29600	0
508	20241213	100800	6905650	29600	29600	29600	29600	0
509	20241213	100700	6905650	29600	29600	29600	29600	1
510	20241213	100600	6876050	29350	29450	29450	29350	40
511	20241213	100500	5701900	29700	29700	29700	29700	0
512	20241213	100400	5701900	29700	29700	29700	29700	0
513	20241213	100300	5701900	29700	29700	29700	29700	0
514	20241213	100200	5701900	29700	29700	29700	29700	0
515	20241213	100100	5701900	29700	29700	29700	29700	1
516	20241213	100000	5672200	29350	29350	29350	29350	0
517	20241213	095900	5672200	29350	29350	29350	29350	0
518	20241213	095800	5672200	29350	29350	29350	29350	0
519	20241213	095700	5672200	29350	29350	29350	29350	0
520	20241213	095600	5672200	29350	29350	29350	29350	0
521	20241213	095500	5672200	29350	29350	29350	29350	2
522	20241213	095400	5613500	29350	29350	29350	29350	0
523	20241213	095300	5613500	29350	29350	29350	29350	0
524	20241213	095200	5613500	29350	29350	29350	29350	12
525	20241213	095100	5261300	29350	29350	29350	29350	0
526	20241213	095000	5261300	29350	29350	29350	29350	13
527	20241213	094900	4879750	29350	29350	29350	29350	0
528	20241213	094800	4879750	29350	29400	29400	29350	13
529	20241213	094700	4498150	29650	29650	29650	29650	0
530	20241213	094600	4498150	29650	29650	29650	29650	0
531	20241213	094500	4498150	29650	29650	29650	29650	0
532	20241213	094400	4498150	29650	29650	29650	29650	1
533	20241213	094300	4468500	29350	29350	29350	29350	0
534	20241213	094200	4468500	29350	29350	29350	29350	0
535	20241213	094100	4468500	29350	29350	29350	29350	0
536	20241213	094000	4468500	29350	29350	29350	29350	28
537	20241213	093900	3646700	29350	29350	29350	29350	2
538	20241213	093800	3588000	29350	29400	29400	29350	10
539	20241213	093700	3294450	29750	29750	29750	29750	1
540	20241213	093600	3264700	29750	29750	29750	29750	0
541	20241213	093500	3264700	29750	29750	29750	29750	0
542	20241213	093400	3264700	29750	29750	29750	29750	0
543	20241213	093300	3264700	29750	29750	29750	29750	0
544	20241213	093200	3264700	29750	29600	29750	29600	5
545	20241213	093100	3116550	29350	29350	29350	29350	7
546	20241213	093000	2911100	29350	29350	29350	29350	4
547	20241213	092900	2793700	29350	29350	29350	29350	1
548	20241213	092800	2764350	29350	29350	29350	29350	0
549	20241213	092700	2764350	29350	29350	29350	29350	10
550	20241213	092600	2470850	29350	29350	29350	29350	4
551	20241213	092500	2353450	29350	29350	29350	29350	0
552	20241213	092400	2353450	29350	29400	29400	29350	2
553	20241213	092300	2294700	29700	29700	29700	29700	1
554	20241213	092200	2265000	29700	29700	29700	29700	0
555	20241213	092100	2265000	29700	29700	29700	29700	0
556	20241213	092000	2265000	29700	29700	29700	29700	2
557	20241213	091900	2205600	29700	29700	29700	29700	0
558	20241213	091800	2205600	29700	29700	29700	29700	0
559	20241213	091700	2205600	29700	29700	29700	29700	1
560	20241213	091600	2175900	29400	29400	29400	29400	0
561	20241213	091500	2175900	29400	29400	29400	29400	9
562	20241213	091400	1911300	29400	29400	29400	29400	1
563	20241213	091300	1881900	29600	29600	29600	29600	1
564	20241213	091200	1852300	29450	29550	29550	29450	10
565	20241213	091100	1557650	29600	29600	29600	29600	1
566	20241213	091000	1528050	29600	29600	29600	29600	1
567	20241213	090900	1498450	29600	29600	29600	29600	0
568	20241213	090800	1498450	29600	29600	29600	29600	0
569	20241213	090700	1498450	29600	29600	29600	29600	1
570	20241213	090600	1468850	29450	29450	29450	29450	0
571	20241213	090500	1468850	29450	29450	29450	29450	0
572	20241213	090400	1468850	29450	29450	29450	29450	10
573	20241213	090300	1174350	29450	29450	29450	29450	1
574	20241213	090200	1144900	29250	29450	29450	29250	2
575	20241213	090100	1086200	29600	29600	29600	29600	0
576	20241213	090000	1086200	29600	29350	29600	29350	37