KissMeData/001460/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	183400	18609200	29700	29700	29700	29700	20
3	20241218	183300	18609200	29700	29700	29700	29700	0
4	20241218	183200	18609200	29700	29700	29700	29700	0
5	20241218	183100	18609200	29700	29700	29700	29700	0
6	20241218	183000	18609200	29700	29700	29700	29700	0
7	20241218	182900	18609200	29700	29700	29700	29700	0
8	20241218	182800	18609200	29700	29700	29700	29700	0
9	20241218	182700	18609200	29700	29700	29700	29700	0
10	20241218	182600	18609200	29700	29700	29700	29700	0
11	20241218	182500	18609200	29700	29700	29700	29700	0
12	20241218	182400	18609200	29700	29700	29700	29700	0
13	20241218	182300	18609200	29700	29700	29700	29700	0
14	20241218	182200	18609200	29700	29700	29700	29700	0
15	20241218	182100	18609200	29700	29700	29700	29700	0
16	20241218	182000	18609200	29700	29700	29700	29700	0
17	20241218	181900	18609200	29700	29700	29700	29700	0
18	20241218	181800	18609200	29700	29700	29700	29700	0
19	20241218	181700	18609200	29700	29700	29700	29700	0
20	20241218	181600	18609200	29700	29700	29700	29700	0
21	20241218	181500	18609200	29700	29700	29700	29700	0
22	20241218	181400	18609200	29700	29700	29700	29700	0
23	20241218	181300	18609200	29700	29700	29700	29700	0
24	20241218	181200	18609200	29700	29700	29700	29700	0
25	20241218	181100	18609200	29700	29700	29700	29700	0
26	20241218	181000	18609200	29700	29700	29700	29700	0
27	20241218	180900	18609200	29700	29700	29700	29700	0
28	20241218	180800	18609200	29700	29700	29700	29700	0
29	20241218	180700	18609200	29700	29700	29700	29700	0
30	20241218	180600	18609200	29700	29700	29700	29700	0
31	20241218	180500	18609200	29700	29700	29700	29700	0
32	20241218	180400	18609200	29700	29700	29700	29700	20
33	20241218	180300	18609200	29700	29700	29700	29700	0
34	20241218	180200	18609200	29700	29700	29700	29700	0
35	20241218	180100	18609200	29700	29700	29700	29700	0
36	20241218	180000	18609200	29700	29700	29700	29700	0
37	20241218	175900	18609200	29700	29700	29700	29700	0
38	20241218	175800	18609200	29700	29700	29700	29700	0
39	20241218	175700	18609200	29700	29700	29700	29700	0
40	20241218	175600	18609200	29700	29700	29700	29700	0
41	20241218	175500	18609200	29700	29700	29700	29700	0
42	20241218	175400	18609200	29700	29700	29700	29700	0
43	20241218	175300	18609200	29700	29700	29700	29700	0
44	20241218	175200	18609200	29700	29700	29700	29700	0
45	20241218	175100	18609200	29700	29700	29700	29700	0
46	20241218	175000	18609200	29700	29700	29700	29700	0
47	20241218	174900	18609200	29700	29700	29700	29700	0
48	20241218	174800	18609200	29700	29700	29700	29700	0
49	20241218	174700	18609200	29700	29700	29700	29700	0
50	20241218	174600	18609200	29700	29700	29700	29700	0
51	20241218	174500	18609200	29700	29700	29700	29700	0
52	20241218	174400	18609200	29700	29700	29700	29700	0
53	20241218	174300	18609200	29700	29700	29700	29700	0
54	20241218	174200	18609200	29700	29700	29700	29700	0
55	20241218	174100	18609200	29700	29700	29700	29700	0
56	20241218	174000	18609200	29700	29700	29700	29700	0
57	20241218	173900	18609200	29700	29700	29700	29700	0
58	20241218	173800	18609200	29700	29700	29700	29700	0
59	20241218	173700	18609200	29700	29700	29700	29700	0
60	20241218	173600	18609200	29700	29700	29700	29700	0
61	20241218	173500	18609200	29700	29700	29700	29700	0
62	20241218	173400	18609200	29700	29700	29700	29700	20
63	20241218	173300	18609200	29700	29700	29700	29700	0
64	20241218	173200	18609200	29700	29700	29700	29700	0
65	20241218	173100	18609200	29700	29700	29700	29700	0
66	20241218	173000	18609200	29700	29700	29700	29700	0
67	20241218	172900	18609200	29700	29700	29700	29700	0
68	20241218	172800	18609200	29700	29700	29700	29700	0
69	20241218	172700	18609200	29700	29700	29700	29700	0
70	20241218	172600	18609200	29700	29700	29700	29700	0
71	20241218	172500	18609200	29700	29700	29700	29700	0
72	20241218	172400	18609200	29700	29700	29700	29700	0
73	20241218	172300	18609200	29700	29700	29700	29700	0
74	20241218	172200	18609200	29700	29700	29700	29700	0
75	20241218	172100	18609200	29700	29700	29700	29700	0
76	20241218	172000	18609200	29700	29700	29700	29700	0
77	20241218	171900	18609200	29700	29700	29700	29700	0
78	20241218	171800	18609200	29700	29700	29700	29700	0
79	20241218	171700	18609200	29700	29700	29700	29700	0
80	20241218	171600	18609200	29700	29700	29700	29700	0
81	20241218	171500	18609200	29700	29700	29700	29700	0
82	20241218	171400	18609200	29700	29700	29700	29700	0
83	20241218	171300	18609200	29700	29700	29700	29700	0
84	20241218	171200	18609200	29700	29700	29700	29700	0
85	20241218	171100	18609200	29700	29700	29700	29700	0
86	20241218	171000	18609200	29700	29700	29700	29700	0
87	20241218	170900	18609200	29700	29700	29700	29700	0
88	20241218	170800	18609200	29700	29700	29700	29700	0
89	20241218	170700	18609200	29700	29700	29700	29700	0
90	20241218	170600	18609200	29700	29700	29700	29700	0
91	20241218	170500	18609200	29700	29700	29700	29700	0
92	20241218	170400	18609200	29700	29700	29700	29700	20
93	20241218	170300	18609200	29700	29700	29700	29700	0
94	20241218	170200	18609200	29700	29700	29700	29700	0
95	20241218	170100	18609200	29700	29700	29700	29700	0
96	20241218	170000	18609200	29700	29700	29700	29700	0
97	20241218	165900	18609200	29700	29700	29700	29700	0
98	20241218	165800	18609200	29700	29700	29700	29700	0
99	20241218	165700	18609200	29700	29700	29700	29700	0
100	20241218	165600	18609200	29700	29700	29700	29700	0
101	20241218	165500	18609200	29700	29700	29700	29700	0
102	20241218	165400	18609200	29700	29700	29700	29700	0
103	20241218	165300	18609200	29700	29700	29700	29700	0
104	20241218	165200	18609200	29700	29700	29700	29700	0
105	20241218	165100	18609200	29700	29700	29700	29700	0
106	20241218	165000	18609200	29700	29700	29700	29700	0
107	20241218	164900	18609200	29700	29700	29700	29700	0
108	20241218	164800	18609200	29700	29700	29700	29700	0
109	20241218	164700	18609200	29700	29700	29700	29700	0
110	20241218	164600	18609200	29700	29700	29700	29700	0
111	20241218	164500	18609200	29700	29700	29700	29700	0
112	20241218	164400	18609200	29700	29700	29700	29700	0
113	20241218	164300	18609200	29700	29700	29700	29700	0
114	20241218	164200	18609200	29700	29700	29700	29700	0
115	20241218	164100	18609200	29700	29700	29700	29700	0
116	20241218	164000	18609200	29700	29700	29700	29700	0
117	20241218	163900	18609200	29700	29700	29700	29700	0
118	20241218	163800	18609200	29700	29700	29700	29700	0
119	20241218	163700	18609200	29700	29700	29700	29700	0
120	20241218	163600	18609200	29700	29700	29700	29700	0
121	20241218	163500	18609200	29700	29700	29700	29700	0
122	20241218	163400	18609200	29700	29700	29700	29700	20
123	20241218	163300	18609200	29700	29700	29700	29700	0
124	20241218	163200	18609200	29700	29700	29700	29700	0
125	20241218	163100	18609200	29700	29700	29700	29700	0
126	20241218	163000	18609200	29700	29700	29700	29700	0
127	20241218	162900	18609200	29700	29700	29700	29700	0
128	20241218	162800	18609200	29700	29700	29700	29700	0
129	20241218	162700	18609200	29700	29700	29700	29700	0
130	20241218	162600	18609200	29700	29700	29700	29700	0
131	20241218	162500	18609200	29700	29700	29700	29700	0
132	20241218	162400	18609200	29700	29700	29700	29700	0
133	20241218	162300	18609200	29700	29700	29700	29700	0
134	20241218	162200	18609200	29700	29700	29700	29700	0
135	20241218	162100	18609200	29700	29700	29700	29700	0
136	20241218	162000	18609200	29700	29700	29700	29700	0
137	20241218	161900	18609200	29700	29700	29700	29700	0
138	20241218	161800	18609200	29700	29700	29700	29700	0
139	20241218	161700	18609200	29700	29700	29700	29700	0
140	20241218	161600	18609200	29700	29700	29700	29700	0
141	20241218	161500	18609200	29700	29700	29700	29700	0
142	20241218	161400	18609200	29700	29700	29700	29700	0
143	20241218	161300	18609200	29700	29700	29700	29700	0
144	20241218	161200	18609200	29700	29700	29700	29700	0
145	20241218	161100	18609200	29700	29700	29700	29700	0
146	20241218	161000	18609200	29700	29700	29700	29700	0
147	20241218	160900	18609200	29700	29700	29700	29700	0
148	20241218	160800	18609200	29700	29700	29700	29700	0
149	20241218	160700	18609200	29700	29700	29700	29700	0
150	20241218	160600	18609200	29700	29700	29700	29700	0
151	20241218	160500	18609200	29700	29700	29700	29700	0
152	20241218	160400	18609200	29700	29700	29700	29700	20
153	20241218	160300	18609200	29700	29700	29700	29700	0
154	20241218	160200	18609200	29700	29700	29700	29700	0
155	20241218	160100	18609200	29700	29700	29700	29700	0
156	20241218	160000	18609200	29700	29700	29700	29700	0
157	20241218	155900	18609200	29700	29700	29700	29700	0
158	20241218	155800	18609200	29700	29700	29700	29700	0
159	20241218	155700	18609200	29700	29700	29700	29700	0
160	20241218	155600	18609200	29700	29700	29700	29700	0
161	20241218	155500	18609200	29700	29700	29700	29700	0
162	20241218	155400	18609200	29700	29700	29700	29700	0
163	20241218	155300	18609200	29700	29700	29700	29700	0
164	20241218	155200	18609200	29700	29700	29700	29700	0
165	20241218	155100	18609200	29700	29700	29700	29700	0
166	20241218	155000	18609200	29700	29700	29700	29700	0
167	20241218	154900	18609200	29700	29700	29700	29700	0
168	20241218	154800	18609200	29700	29700	29700	29700	0
169	20241218	154700	18609200	29700	29700	29700	29700	0
170	20241218	154600	18609200	29700	29700	29700	29700	0
171	20241218	154500	18609200	29700	29700	29700	29700	0
172	20241218	154400	18609200	29700	29700	29700	29700	0
173	20241218	154300	18609200	29700	29700	29700	29700	0
174	20241218	154200	18609200	29700	29700	29700	29700	0
175	20241218	154100	18609200	29700	29700	29700	29700	0
176	20241218	154000	18609200	29700	29700	29700	29700	0
177	20241218	153900	18609200	29700	29700	29700	29700	0
178	20241218	153800	18609200	29700	29700	29700	29700	0
179	20241218	153700	18609200	29700	29700	29700	29700	0
180	20241218	153600	18609200	29700	29700	29700	29700	0
181	20241218	153500	18609200	29700	29700	29700	29700	0
182	20241218	153400	18609200	29700	29700	29700	29700	20
183	20241218	153300	18609200	29700	29700	29700	29700	0
184	20241218	153200	18609200	29700	29700	29700	29700	0
185	20241218	153100	18609200	29700	29700	29700	29700	0
186	20241218	153000	18609200	29700	29700	29700	29700	20
187	20241218	152900	18015200	29700	29700	29700	29700	0
188	20241218	152800	18015200	29700	29700	29700	29700	0
189	20241218	152700	18015200	29700	29700	29700	29700	0
190	20241218	152600	18015200	29700	29700	29700	29700	0
191	20241218	152500	18015200	29700	29700	29700	29700	0
192	20241218	152400	18015200	29700	29700	29700	29700	0
193	20241218	152300	18015200	29700	29700	29700	29700	0
194	20241218	152200	18015200	29700	29700	29700	29700	0
195	20241218	152100	18015200	29700	29700	29700	29700	0
196	20241218	152000	18015200	29700	29700	29700	29700	0
197	20241218	151900	18015200	29700	29700	29700	29700	0
198	20241218	151800	18015200	29700	29700	29700	29700	0
199	20241218	151700	18015200	29700	29700	29700	29700	0
200	20241218	151600	18015200	29700	29700	29700	29700	0
201	20241218	151500	18015200	29700	29700	29700	29700	0
202	20241218	151400	18015200	29700	29700	29700	29700	0
203	20241218	151300	18015200	29700	29700	29700	29700	0
204	20241218	151200	18015200	29700	29700	29700	29700	0
205	20241218	151100	18015200	29700	29650	29700	29650	50
206	20241218	151000	16530300	29450	29450	29450	29450	1
207	20241218	150900	16500850	29650	29650	29650	29650	0
208	20241218	150800	16500850	29650	29650	29650	29650	0
209	20241218	150700	16500850	29650	29650	29650	29650	0
210	20241218	150600	16500850	29650	29650	29650	29650	0
211	20241218	150500	16500850	29650	29650	29650	29650	0
212	20241218	150400	16500850	29650	29650	29650	29650	0
213	20241218	150300	16500850	29650	29650	29650	29650	0
214	20241218	150200	16500850	29650	29650	29650	29650	0
215	20241218	150100	16500850	29650	29650	29650	29650	0
216	20241218	150000	16500850	29650	29650	29650	29650	1
217	20241218	145900	16471200	29450	29450	29450	29450	2
218	20241218	145800	16412300	29400	29400	29400	29400	0
219	20241218	145700	16412300	29400	29400	29400	29400	0
220	20241218	145600	16412300	29400	29400	29400	29400	0
221	20241218	145500	16412300	29400	29400	29400	29400	0
222	20241218	145400	16412300	29400	29400	29400	29400	0
223	20241218	145300	16412300	29400	29400	29400	29400	0
224	20241218	145200	16412300	29400	29400	29400	29400	0
225	20241218	145100	16412300	29400	29400	29400	29400	0
226	20241218	145000	16412300	29400	29400	29400	29400	0
227	20241218	144900	16412300	29400	29400	29400	29400	32
228	20241218	144800	15471500	29400	29400	29400	29400	0
229	20241218	144700	15471500	29400	29400	29400	29400	0
230	20241218	144600	15471500	29400	29400	29400	29400	0
231	20241218	144500	15471500	29400	29400	29400	29400	0
232	20241218	144400	15471500	29400	29400	29400	29400	0
233	20241218	144300	15471500	29400	29400	29400	29400	2
234	20241218	144200	15412700	29450	29450	29450	29450	18
235	20241218	144100	14882600	29500	29500	29500	29500	0
236	20241218	144000	14882600	29500	29500	29500	29500	0
237	20241218	143900	14882600	29500	29500	29500	29500	0
238	20241218	143800	14882600	29500	29500	29500	29500	0
239	20241218	143700	14882600	29500	29500	29500	29500	0
240	20241218	143600	14882600	29500	29500	29500	29500	0
241	20241218	143500	14882600	29500	29500	29500	29500	0
242	20241218	143400	14882600	29500	29500	29500	29500	15
243	20241218	143300	14440100	29550	29550	29550	29550	0
244	20241218	143200	14440100	29550	29550	29550	29550	0
245	20241218	143100	14440100	29550	29550	29550	29550	0
246	20241218	143000	14440100	29550	29550	29550	29550	0
247	20241218	142900	14440100	29550	29550	29550	29550	0
248	20241218	142800	14440100	29550	29550	29550	29550	0
249	20241218	142700	14440100	29550	29550	29550	29550	0
250	20241218	142600	14440100	29550	29550	29550	29550	0
251	20241218	142500	14440100	29550	29550	29550	29550	0
252	20241218	142400	14440100	29550	29550	29550	29550	0
253	20241218	142300	14440100	29550	29550	29550	29550	0
254	20241218	142200	14440100	29550	29550	29550	29550	0
255	20241218	142100	14440100	29550	29550	29550	29550	0
256	20241218	142000	14440100	29550	29550	29550	29550	0
257	20241218	141900	14440100	29550	29550	29550	29550	0
258	20241218	141800	14440100	29550	29550	29550	29550	0
259	20241218	141700	14440100	29550	29550	29550	29550	0
260	20241218	141600	14440100	29550	29550	29550	29550	8
261	20241218	141500	14203700	29550	29550	29550	29550	0
262	20241218	141400	14203700	29550	29550	29550	29550	0
263	20241218	141300	14203700	29550	29550	29550	29550	0
264	20241218	141200	14203700	29550	29550	29550	29550	0
265	20241218	141100	14203700	29550	29550	29550	29550	0
266	20241218	141000	14203700	29550	29550	29550	29550	0
267	20241218	140900	14203700	29550	29550	29550	29550	0
268	20241218	140800	14203700	29550	29550	29550	29550	0
269	20241218	140700	14203700	29550	29550	29550	29550	0
270	20241218	140600	14203700	29550	29550	29550	29550	0
271	20241218	140500	14203700	29550	29550	29550	29550	0
272	20241218	140400	14203700	29550	29550	29550	29550	0
273	20241218	140300	14203700	29550	29550	29550	29550	0
274	20241218	140200	14203700	29550	29550	29550	29550	0
275	20241218	140100	14203700	29550	29550	29550	29550	0
276	20241218	140000	14203700	29550	29550	29550	29550	0
277	20241218	135900	14203700	29550	29550	29550	29550	0
278	20241218	135800	14203700	29550	29550	29550	29550	0
279	20241218	135700	14203700	29550	29550	29550	29550	0
280	20241218	135600	14203700	29550	29550	29550	29550	0
281	20241218	135500	14203700	29550	29550	29550	29550	0
282	20241218	135400	14203700	29550	29550	29550	29550	0
283	20241218	135300	14203700	29550	29550	29550	29550	0
284	20241218	135200	14203700	29550	29550	29550	29550	0
285	20241218	135100	14203700	29550	29550	29550	29550	0
286	20241218	135000	14203700	29550	29550	29550	29550	0
287	20241218	134900	14203700	29550	29550	29550	29550	0
288	20241218	134800	14203700	29550	29550	29550	29550	0
289	20241218	134700	14203700	29550	29550	29550	29550	0
290	20241218	134600	14203700	29550	29550	29550	29550	0
291	20241218	134500	14203700	29550	29550	29550	29550	0
292	20241218	134400	14203700	29550	29550	29550	29550	0
293	20241218	134300	14203700	29550	29550	29550	29550	0
294	20241218	134200	14203700	29550	29550	29550	29550	0
295	20241218	134100	14203700	29550	29550	29550	29550	0
296	20241218	134000	14203700	29550	29550	29550	29550	0
297	20241218	133900	14203700	29550	29550	29550	29550	0
298	20241218	133800	14203700	29550	29550	29550	29550	0
299	20241218	133700	14203700	29550	29550	29550	29550	0
300	20241218	133600	14203700	29550	29550	29550	29550	0
301	20241218	133500	14203700	29550	29550	29550	29550	0
302	20241218	133400	14203700	29550	29550	29550	29550	0
303	20241218	133300	14203700	29550	29550	29550	29550	3
304	20241218	133200	14115050	29550	29550	29550	29550	0
305	20241218	133100	14115050	29550	29550	29550	29550	0
306	20241218	133000	14115050	29550	29550	29550	29550	0
307	20241218	132900	14115050	29550	29550	29550	29550	23
308	20241218	132800	13435400	29550	29550	29550	29550	0
309	20241218	132700	13435400	29550	29550	29550	29550	0
310	20241218	132600	13435400	29550	29550	29550	29550	0
311	20241218	132500	13435400	29550	29550	29550	29550	0
312	20241218	132400	13435400	29550	29550	29550	29550	0
313	20241218	132300	13435400	29550	29550	29550	29550	0
314	20241218	132200	13435400	29550	29550	29550	29550	0
315	20241218	132100	13435400	29550	29550	29550	29550	0
316	20241218	132000	13435400	29550	29550	29550	29550	0
317	20241218	131900	13435400	29550	29550	29550	29550	0
318	20241218	131800	13435400	29550	29550	29550	29550	0
319	20241218	131700	13435400	29550	29550	29550	29550	0
320	20241218	131600	13435400	29550	29550	29550	29550	0
321	20241218	131500	13435400	29550	29550	29550	29550	0
322	20241218	131400	13435400	29550	29550	29550	29550	0
323	20241218	131300	13435400	29550	29550	29550	29550	0
324	20241218	131200	13435400	29550	29550	29550	29550	0
325	20241218	131100	13435400	29550	29550	29550	29550	0
326	20241218	131000	13435400	29550	29550	29550	29550	116
327	20241218	130900	10007600	29600	29600	29600	29600	0
328	20241218	130800	10007600	29600	29600	29600	29600	0
329	20241218	130700	10007600	29600	29600	29600	29600	0
330	20241218	130600	10007600	29600	29600	29600	29600	0
331	20241218	130500	10007600	29600	29600	29600	29600	0
332	20241218	130400	10007600	29600	29600	29600	29600	0
333	20241218	130300	10007600	29600	29600	29600	29600	0
334	20241218	130200	10007600	29600	29600	29600	29600	0
335	20241218	130100	10007600	29600	29600	29600	29600	0
336	20241218	130000	10007600	29600	29600	29600	29600	1
337	20241218	125900	9978000	29700	29700	29700	29700	0
338	20241218	125800	9978000	29700	29700	29700	29700	0
339	20241218	125700	9978000	29700	29700	29700	29700	0
340	20241218	125600	9978000	29700	29700	29700	29700	0
341	20241218	125500	9978000	29700	29700	29700	29700	0
342	20241218	125400	9978000	29700	29700	29700	29700	0
343	20241218	125300	9978000	29700	29700	29700	29700	0
344	20241218	125200	9978000	29700	29700	29700	29700	0
345	20241218	125100	9978000	29700	29700	29700	29700	0
346	20241218	125000	9978000	29700	29700	29700	29700	0
347	20241218	124900	9978000	29700	29700	29700	29700	1
348	20241218	124800	9948300	29600	29600	29600	29600	0
349	20241218	124700	9948300	29600	29600	29600	29600	0
350	20241218	124600	9948300	29600	29600	29600	29600	0
351	20241218	124500	9948300	29600	29600	29600	29600	0
352	20241218	124400	9948300	29600	29600	29600	29600	0
353	20241218	124300	9948300	29600	29600	29600	29600	0
354	20241218	124200	9948300	29600	29600	29600	29600	0
355	20241218	124100	9948300	29600	29600	29600	29600	0
356	20241218	124000	9948300	29600	29600	29600	29600	0
357	20241218	123900	9948300	29600	29600	29600	29600	1
358	20241218	123800	9918700	29600	29600	29600	29600	0
359	20241218	123700	9918700	29600	29600	29600	29600	0
360	20241218	123600	9918700	29600	29600	29600	29600	0
361	20241218	123500	9918700	29600	29600	29600	29600	0
362	20241218	123400	9918700	29600	29600	29600	29600	0
363	20241218	123300	9918700	29600	29600	29600	29600	0
364	20241218	123200	9918700	29600	29600	29600	29600	4
365	20241218	123100	9800300	29700	29700	29700	29700	0
366	20241218	123000	9800300	29700	29700	29700	29700	0
367	20241218	122900	9800300	29700	29700	29700	29700	1
368	20241218	122800	9770600	29700	29700	29700	29700	0
369	20241218	122700	9770600	29700	29700	29700	29700	0
370	20241218	122600	9770600	29700	29700	29700	29700	0
371	20241218	122500	9770600	29700	29700	29700	29700	0
372	20241218	122400	9770600	29700	29700	29700	29700	0
373	20241218	122300	9770600	29700	29700	29700	29700	0
374	20241218	122200	9770600	29700	29700	29700	29700	0
375	20241218	122100	9770600	29700	29700	29700	29700	0
376	20241218	122000	9770600	29700	29700	29700	29700	0
377	20241218	121900	9770600	29700	29700	29700	29700	1
378	20241218	121800	9740900	29700	29700	29700	29700	0
379	20241218	121700	9740900	29700	29700	29700	29700	0
380	20241218	121600	9740900	29700	29700	29700	29700	0
381	20241218	121500	9740900	29700	29700	29700	29700	0
382	20241218	121400	9740900	29700	29700	29700	29700	0
383	20241218	121300	9740900	29700	29700	29700	29700	0
384	20241218	121200	9740900	29700	29700	29700	29700	0
385	20241218	121100	9740900	29700	29700	29700	29700	0
386	20241218	121000	9740900	29700	29700	29700	29700	0
387	20241218	120900	9740900	29700	29700	29700	29700	1
388	20241218	120800	9711200	29700	29700	29700	29700	0
389	20241218	120700	9711200	29700	29700	29700	29700	0
390	20241218	120600	9711200	29700	29700	29700	29700	0
391	20241218	120500	9711200	29700	29700	29700	29700	0
392	20241218	120400	9711200	29700	29700	29700	29700	0
393	20241218	120300	9711200	29700	29700	29700	29700	0
394	20241218	120200	9711200	29700	29700	29700	29700	0
395	20241218	120100	9711200	29700	29700	29700	29700	0
396	20241218	120000	9711200	29700	29700	29700	29700	0
397	20241218	115900	9711200	29700	29700	29700	29700	0
398	20241218	115800	9711200	29700	29700	29700	29700	1
399	20241218	115700	9681500	29550	29550	29550	29550	0
400	20241218	115600	9681500	29550	29550	29550	29550	0
401	20241218	115500	9681500	29550	29550	29550	29550	1
402	20241218	115400	9651950	29700	29700	29700	29700	0
403	20241218	115300	9651950	29700	29700	29700	29700	0
404	20241218	115200	9651950	29700	29700	29700	29700	0
405	20241218	115100	9651950	29700	29700	29700	29700	0
406	20241218	115000	9651950	29700	29700	29700	29700	0
407	20241218	114900	9651950	29700	29700	29700	29700	0
408	20241218	114800	9651950	29700	29700	29700	29700	1
409	20241218	114700	9622250	29700	29700	29700	29700	0
410	20241218	114600	9622250	29700	29700	29700	29700	0
411	20241218	114500	9622250	29700	29700	29700	29700	0
412	20241218	114400	9622250	29700	29700	29700	29700	0
413	20241218	114300	9622250	29700	29700	29700	29700	0
414	20241218	114200	9622250	29700	29700	29700	29700	0
415	20241218	114100	9622250	29700	29700	29700	29700	0
416	20241218	114000	9622250	29700	29700	29700	29700	0
417	20241218	113900	9622250	29700	29700	29700	29700	0
418	20241218	113800	9622250	29700	29700	29700	29700	1
419	20241218	113700	9592550	29700	29700	29700	29700	0
420	20241218	113600	9592550	29700	29700	29700	29700	0
421	20241218	113500	9592550	29700	29700	29700	29700	0
422	20241218	113400	9592550	29700	29700	29700	29700	0
423	20241218	113300	9592550	29700	29700	29700	29700	0
424	20241218	113200	9592550	29700	29700	29700	29700	0
425	20241218	113100	9592550	29700	29700	29700	29700	0
426	20241218	113000	9592550	29700	29700	29700	29700	0
427	20241218	112900	9592550	29700	29700	29700	29700	0
428	20241218	112800	9592550	29700	29700	29700	29700	1
429	20241218	112700	9562850	29700	29700	29700	29700	0
430	20241218	112600	9562850	29700	29700	29700	29700	0
431	20241218	112500	9562850	29700	29700	29700	29700	0
432	20241218	112400	9562850	29700	29700	29700	29700	0
433	20241218	112300	9562850	29700	29700	29700	29700	0
434	20241218	112200	9562850	29700	29700	29700	29700	0
435	20241218	112100	9562850	29700	29700	29700	29700	0
436	20241218	112000	9562850	29700	29700	29700	29700	0
437	20241218	111900	9562850	29700	29700	29700	29700	0
438	20241218	111800	9562850	29700	29700	29700	29700	1
439	20241218	111700	9533150	29550	29550	29550	29550	0
440	20241218	111600	9533150	29550	29550	29550	29550	0
441	20241218	111500	9533150	29550	29550	29550	29550	0
442	20241218	111400	9533150	29550	29550	29550	29550	35
443	20241218	111300	8498900	29550	29550	29550	29550	0
444	20241218	111200	8498900	29550	29550	29550	29550	0
445	20241218	111100	8498900	29550	29550	29550	29550	0
446	20241218	111000	8498900	29550	29550	29550	29550	0
447	20241218	110900	8498900	29550	29600	29600	29550	10
448	20241218	110800	8203300	29700	29700	29700	29700	0
449	20241218	110700	8203300	29700	29700	29700	29700	1
450	20241218	110600	8173600	29700	29700	29700	29700	4
451	20241218	110500	8054800	29600	29600	29600	29600	0
452	20241218	110400	8054800	29600	29600	29600	29600	4
453	20241218	110300	7936400	29750	29750	29750	29750	0
454	20241218	110200	7936400	29750	29750	29750	29750	0
455	20241218	110100	7936400	29750	29750	29750	29750	0
456	20241218	110000	7936400	29750	29750	29750	29750	0
457	20241218	105900	7936400	29750	29750	29750	29750	0
458	20241218	105800	7936400	29750	29750	29750	29750	0
459	20241218	105700	7936400	29750	29700	29750	29700	16
460	20241218	105600	7461150	29750	29750	29750	29750	0
461	20241218	105500	7461150	29750	29750	29750	29750	0
462	20241218	105400	7461150	29750	29750	29750	29750	0
463	20241218	105300	7461150	29750	29700	29750	29700	200
464	20241218	105200	1511400	29700	29700	29700	29700	0
465	20241218	105100	1511400	29700	29700	29700	29700	0
466	20241218	105000	1511400	29700	29700	29700	29700	0
467	20241218	104900	1511400	29700	29700	29700	29700	0
468	20241218	104800	1511400	29700	29700	29700	29700	0
469	20241218	104700	1511400	29700	29700	29700	29700	1
470	20241218	104600	1481700	29750	29750	29750	29750	0
471	20241218	104500	1481700	29750	29750	29750	29750	0
472	20241218	104400	1481700	29750	29750	29750	29750	0
473	20241218	104300	1481700	29750	29750	29750	29750	0
474	20241218	104200	1481700	29750	29750	29750	29750	0
475	20241218	104100	1481700	29750	29750	29750	29750	0
476	20241218	104000	1481700	29750	29750	29750	29750	0
477	20241218	103900	1481700	29750	29750	29750	29750	0
478	20241218	103800	1481700	29750	29750	29750	29750	0
479	20241218	103700	1481700	29750	29750	29750	29750	1
480	20241218	103600	1451950	29750	29700	29750	29700	5
481	20241218	103500	1303300	29750	29750	29750	29750	0
482	20241218	103400	1303300	29750	29750	29750	29750	0
483	20241218	103300	1303300	29750	29750	29750	29750	0
484	20241218	103200	1303300	29750	29750	29750	29750	0
485	20241218	103100	1303300	29750	29750	29750	29750	0
486	20241218	103000	1303300	29750	29750	29750	29750	0
487	20241218	102900	1303300	29750	29750	29750	29750	0
488	20241218	102800	1303300	29750	29750	29750	29750	0
489	20241218	102700	1303300	29750	29750	29750	29750	1
490	20241218	102600	1273550	29750	29750	29750	29750	0
491	20241218	102500	1273550	29750	29750	29750	29750	0
492	20241218	102400	1273550	29750	29750	29750	29750	0
493	20241218	102300	1273550	29750	29750	29750	29750	0
494	20241218	102200	1273550	29750	29750	29750	29750	0
495	20241218	102100	1273550	29750	29750	29750	29750	0
496	20241218	102000	1273550	29750	29750	29750	29750	0
497	20241218	101900	1273550	29750	29750	29750	29750	0
498	20241218	101800	1273550	29750	29750	29750	29750	0
499	20241218	101700	1273550	29750	29750	29750	29750	0
500	20241218	101600	1273550	29750	29750	29750	29750	1
501	20241218	101500	1243800	29750	29750	29750	29750	0
502	20241218	101400	1243800	29750	29750	29750	29750	0
503	20241218	101300	1243800	29750	29750	29750	29750	0
504	20241218	101200	1243800	29750	29750	29750	29750	0
505	20241218	101100	1243800	29750	29750	29750	29750	0
506	20241218	101000	1243800	29750	29750	29750	29750	0
507	20241218	100900	1243800	29750	29750	29750	29750	0
508	20241218	100800	1243800	29750	29750	29750	29750	0
509	20241218	100700	1243800	29750	29750	29750	29750	0
510	20241218	100600	1243800	29750	29750	29750	29750	1
511	20241218	100500	1214050	29550	29550	29550	29550	0
512	20241218	100400	1214050	29550	29550	29550	29550	0
513	20241218	100300	1214050	29550	29550	29550	29550	0
514	20241218	100200	1214050	29550	29550	29550	29550	0
515	20241218	100100	1214050	29550	29550	29550	29550	0
516	20241218	100000	1214050	29550	29550	29550	29550	1
517	20241218	095900	1184500	29700	29700	29700	29700	0
518	20241218	095800	1184500	29700	29700	29700	29700	0
519	20241218	095700	1184500	29700	29700	29700	29700	0
520	20241218	095600	1184500	29700	29700	29700	29700	1
521	20241218	095500	1154800	29600	29600	29600	29600	0
522	20241218	095400	1154800	29600	29600	29600	29600	0
523	20241218	095300	1154800	29600	29600	29600	29600	0
524	20241218	095200	1154800	29600	29600	29600	29600	0
525	20241218	095100	1154800	29600	29600	29600	29600	0
526	20241218	095000	1154800	29600	29600	29600	29600	8
527	20241218	094900	918000	29800	29800	29800	29800	0
528	20241218	094800	918000	29800	29800	29800	29800	0
529	20241218	094700	918000	29800	29800	29800	29800	0
530	20241218	094600	918000	29800	29800	29800	29800	1
531	20241218	094500	888200	29800	29800	29800	29800	0
532	20241218	094400	888200	29800	29800	29800	29800	0
533	20241218	094300	888200	29800	29800	29800	29800	0
534	20241218	094200	888200	29800	29800	29800	29800	0
535	20241218	094100	888200	29800	29800	29800	29800	0
536	20241218	094000	888200	29800	29800	29800	29800	0
537	20241218	093900	888200	29800	29800	29800	29800	0
538	20241218	093800	888200	29800	29800	29800	29800	0
539	20241218	093700	888200	29800	29800	29800	29800	0
540	20241218	093600	888200	29800	29800	29800	29800	1
541	20241218	093500	858400	29750	29750	29750	29750	2
542	20241218	093400	798900	29600	29600	29600	29600	0
543	20241218	093300	798900	29600	29600	29600	29600	0
544	20241218	093200	798900	29600	29600	29600	29600	0
545	20241218	093100	798900	29600	29600	29600	29600	0
546	20241218	093000	798900	29600	29600	29600	29600	0
547	20241218	092900	798900	29600	29600	29600	29600	0
548	20241218	092800	798900	29600	29600	29600	29600	0
549	20241218	092700	798900	29600	29600	29600	29600	0
550	20241218	092600	798900	29600	29600	29600	29600	0
551	20241218	092500	798900	29600	29600	29600	29600	0
552	20241218	092400	798900	29600	29600	29600	29600	0
553	20241218	092300	798900	29600	29600	29600	29600	0
554	20241218	092200	798900	29600	29600	29600	29600	0
555	20241218	092100	798900	29600	29600	29600	29600	0
556	20241218	092000	798900	29600	29600	29600	29600	0
557	20241218	091900	798900	29600	29600	29600	29600	0
558	20241218	091800	798900	29600	29600	29600	29600	0
559	20241218	091700	798900	29600	29600	29600	29600	0
560	20241218	091600	798900	29600	29600	29600	29600	0
561	20241218	091500	798900	29600	29600	29600	29600	0
562	20241218	091400	798900	29600	29600	29600	29600	0
563	20241218	091300	798900	29600	29600	29600	29600	0
564	20241218	091200	798900	29600	29600	29600	29600	0
565	20241218	091100	798900	29600	29600	29600	29600	0
566	20241218	091000	798900	29600	29600	29600	29600	0
567	20241218	090900	798900	29600	29600	29600	29600	0
568	20241218	090800	798900	29600	29600	29600	29600	0
569	20241218	090700	798900	29600	29600	29600	29600	21
570	20241218	090600	177300	29550	29550	29550	29550	0
571	20241218	090500	177300	29550	29550	29550	29550	0
572	20241218	090400	177300	29550	29550	29550	29550	0
573	20241218	090300	177300	29550	29550	29550	29550	0
574	20241218	090200	177300	29550	29550	29550	29550	0
575	20241218	090100	177300	29550	29550	29550	29550	0
576	20241218	090000	177300	29550	29550	29550	29550	6