KissMeData/001460/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	183400	17852750	29600	29600	29600	29600	179
3	20241220	183300	17852750	29600	29600	29600	29600	0
4	20241220	183200	17852750	29600	29600	29600	29600	0
5	20241220	183100	17852750	29600	29600	29600	29600	0
6	20241220	183000	17852750	29600	29600	29600	29600	0
7	20241220	182900	17852750	29600	29600	29600	29600	0
8	20241220	182800	17852750	29600	29600	29600	29600	0
9	20241220	182700	17852750	29600	29600	29600	29600	0
10	20241220	182600	17852750	29600	29600	29600	29600	0
11	20241220	182500	17852750	29600	29600	29600	29600	0
12	20241220	182400	17852750	29600	29600	29600	29600	0
13	20241220	182300	17852750	29600	29600	29600	29600	0
14	20241220	182200	17852750	29600	29600	29600	29600	0
15	20241220	182100	17852750	29600	29600	29600	29600	0
16	20241220	182000	17852750	29600	29600	29600	29600	0
17	20241220	181900	17852750	29600	29600	29600	29600	0
18	20241220	181800	17852750	29600	29600	29600	29600	0
19	20241220	181700	17852750	29600	29600	29600	29600	0
20	20241220	181600	17852750	29600	29600	29600	29600	0
21	20241220	181500	17852750	29600	29600	29600	29600	0
22	20241220	181400	17852750	29600	29600	29600	29600	0
23	20241220	181300	17852750	29600	29600	29600	29600	0
24	20241220	181200	17852750	29600	29600	29600	29600	0
25	20241220	181100	17852750	29600	29600	29600	29600	0
26	20241220	181000	17852750	29600	29600	29600	29600	0
27	20241220	180900	17852750	29600	29600	29600	29600	0
28	20241220	180800	17852750	29600	29600	29600	29600	0
29	20241220	180700	17852750	29600	29600	29600	29600	0
30	20241220	180600	17852750	29600	29600	29600	29600	0
31	20241220	180500	17852750	29600	29600	29600	29600	0
32	20241220	180400	17852750	29600	29600	29600	29600	179
33	20241220	180300	17852750	29600	29600	29600	29600	0
34	20241220	180200	17852750	29600	29600	29600	29600	0
35	20241220	180100	17852750	29600	29600	29600	29600	0
36	20241220	180000	17852750	29600	29600	29600	29600	0
37	20241220	175900	17852750	29600	29600	29600	29600	0
38	20241220	175800	17852750	29600	29600	29600	29600	0
39	20241220	175700	17852750	29600	29600	29600	29600	0
40	20241220	175600	17852750	29600	29600	29600	29600	0
41	20241220	175500	17852750	29600	29600	29600	29600	0
42	20241220	175400	17852750	29600	29600	29600	29600	0
43	20241220	175300	17852750	29600	29600	29600	29600	0
44	20241220	175200	17852750	29600	29600	29600	29600	0
45	20241220	175100	17852750	29600	29600	29600	29600	0
46	20241220	175000	17852750	29600	29600	29600	29600	0
47	20241220	174900	17852750	29600	29600	29600	29600	0
48	20241220	174800	17852750	29600	29600	29600	29600	0
49	20241220	174700	17852750	29600	29600	29600	29600	0
50	20241220	174600	17852750	29600	29600	29600	29600	0
51	20241220	174500	17852750	29600	29600	29600	29600	0
52	20241220	174400	17852750	29600	29600	29600	29600	0
53	20241220	174300	17852750	29600	29600	29600	29600	0
54	20241220	174200	17852750	29600	29600	29600	29600	0
55	20241220	174100	17852750	29600	29600	29600	29600	0
56	20241220	174000	17852750	29600	29600	29600	29600	0
57	20241220	173900	17852750	29600	29600	29600	29600	0
58	20241220	173800	17852750	29600	29600	29600	29600	0
59	20241220	173700	17852750	29600	29600	29600	29600	0
60	20241220	173600	17852750	29600	29600	29600	29600	0
61	20241220	173500	17852750	29600	29600	29600	29600	0
62	20241220	173400	17852750	29600	29600	29600	29600	179
63	20241220	173300	17852750	29600	29600	29600	29600	0
64	20241220	173200	17852750	29600	29600	29600	29600	0
65	20241220	173100	17852750	29600	29600	29600	29600	0
66	20241220	173000	17852750	29600	29600	29600	29600	0
67	20241220	172900	17852750	29600	29600	29600	29600	0
68	20241220	172800	17852750	29600	29600	29600	29600	0
69	20241220	172700	17852750	29600	29600	29600	29600	0
70	20241220	172600	17852750	29600	29600	29600	29600	0
71	20241220	172500	17852750	29600	29600	29600	29600	0
72	20241220	172400	17852750	29600	29600	29600	29600	0
73	20241220	172300	17852750	29600	29600	29600	29600	0
74	20241220	172200	17852750	29600	29600	29600	29600	0
75	20241220	172100	17852750	29600	29600	29600	29600	0
76	20241220	172000	17852750	29600	29600	29600	29600	0
77	20241220	171900	17852750	29600	29600	29600	29600	0
78	20241220	171800	17852750	29600	29600	29600	29600	0
79	20241220	171700	17852750	29600	29600	29600	29600	0
80	20241220	171600	17852750	29600	29600	29600	29600	0
81	20241220	171500	17852750	29600	29600	29600	29600	0
82	20241220	171400	17852750	29600	29600	29600	29600	0
83	20241220	171300	17852750	29600	29600	29600	29600	0
84	20241220	171200	17852750	29600	29600	29600	29600	0
85	20241220	171100	17852750	29600	29600	29600	29600	0
86	20241220	171000	17852750	29600	29600	29600	29600	0
87	20241220	170900	17852750	29600	29600	29600	29600	0
88	20241220	170800	17852750	29600	29600	29600	29600	0
89	20241220	170700	17852750	29600	29600	29600	29600	0
90	20241220	170600	17852750	29600	29600	29600	29600	0
91	20241220	170500	17852750	29600	29600	29600	29600	0
92	20241220	170400	17852750	29600	29600	29600	29600	179
93	20241220	170300	17852750	29600	29600	29600	29600	0
94	20241220	170200	17852750	29600	29600	29600	29600	0
95	20241220	170100	17852750	29600	29600	29600	29600	0
96	20241220	170000	17852750	29600	29600	29600	29600	0
97	20241220	165900	17852750	29600	29600	29600	29600	0
98	20241220	165800	17852750	29600	29600	29600	29600	0
99	20241220	165700	17852750	29600	29600	29600	29600	0
100	20241220	165600	17852750	29600	29600	29600	29600	0
101	20241220	165500	17852750	29600	29600	29600	29600	0
102	20241220	165400	17852750	29600	29600	29600	29600	0
103	20241220	165300	17852750	29600	29600	29600	29600	0
104	20241220	165200	17852750	29600	29600	29600	29600	0
105	20241220	165100	17852750	29600	29600	29600	29600	0
106	20241220	165000	17852750	29600	29600	29600	29600	0
107	20241220	164900	17852750	29600	29600	29600	29600	0
108	20241220	164800	17852750	29600	29600	29600	29600	0
109	20241220	164700	17852750	29600	29600	29600	29600	0
110	20241220	164600	17852750	29600	29600	29600	29600	0
111	20241220	164500	17852750	29600	29600	29600	29600	0
112	20241220	164400	17852750	29600	29600	29600	29600	0
113	20241220	164300	17852750	29600	29600	29600	29600	0
114	20241220	164200	17852750	29600	29600	29600	29600	0
115	20241220	164100	17852750	29600	29600	29600	29600	0
116	20241220	164000	17852750	29600	29600	29600	29600	0
117	20241220	163900	17852750	29600	29600	29600	29600	0
118	20241220	163800	17852750	29600	29600	29600	29600	0
119	20241220	163700	17852750	29600	29600	29600	29600	0
120	20241220	163600	17852750	29600	29600	29600	29600	0
121	20241220	163500	17852750	29600	29600	29600	29600	0
122	20241220	163400	17852750	29600	29600	29600	29600	179
123	20241220	163300	17852750	29600	29600	29600	29600	0
124	20241220	163200	17852750	29600	29600	29600	29600	0
125	20241220	163100	17852750	29600	29600	29600	29600	0
126	20241220	163000	17852750	29600	29600	29600	29600	0
127	20241220	162900	17852750	29600	29600	29600	29600	0
128	20241220	162800	17852750	29600	29600	29600	29600	0
129	20241220	162700	17852750	29600	29600	29600	29600	0
130	20241220	162600	17852750	29600	29600	29600	29600	0
131	20241220	162500	17852750	29600	29600	29600	29600	0
132	20241220	162400	17852750	29600	29600	29600	29600	0
133	20241220	162300	17852750	29600	29600	29600	29600	0
134	20241220	162200	17852750	29600	29600	29600	29600	0
135	20241220	162100	17852750	29600	29600	29600	29600	0
136	20241220	162000	17852750	29600	29600	29600	29600	0
137	20241220	161900	17852750	29600	29600	29600	29600	0
138	20241220	161800	17852750	29600	29600	29600	29600	0
139	20241220	161700	17852750	29600	29600	29600	29600	0
140	20241220	161600	17852750	29600	29600	29600	29600	0
141	20241220	161500	17852750	29600	29600	29600	29600	0
142	20241220	161400	17852750	29600	29600	29600	29600	0
143	20241220	161300	17852750	29600	29600	29600	29600	0
144	20241220	161200	17852750	29600	29600	29600	29600	0
145	20241220	161100	17852750	29600	29600	29600	29600	0
146	20241220	161000	17852750	29600	29600	29600	29600	0
147	20241220	160900	17852750	29600	29600	29600	29600	0
148	20241220	160800	17852750	29600	29600	29600	29600	0
149	20241220	160700	17852750	29600	29600	29600	29600	0
150	20241220	160600	17852750	29600	29600	29600	29600	0
151	20241220	160500	17852750	29600	29600	29600	29600	0
152	20241220	160400	17852750	29600	29600	29600	29600	179
153	20241220	160300	17852750	29600	29600	29600	29600	0
154	20241220	160200	17852750	29600	29600	29600	29600	0
155	20241220	160100	17852750	29600	29600	29600	29600	0
156	20241220	160000	17852750	29600	29600	29600	29600	0
157	20241220	155900	17852750	29600	29600	29600	29600	0
158	20241220	155800	17852750	29600	29600	29600	29600	0
159	20241220	155700	17852750	29600	29600	29600	29600	0
160	20241220	155600	17852750	29600	29600	29600	29600	0
161	20241220	155500	17852750	29600	29600	29600	29600	0
162	20241220	155400	17852750	29600	29600	29600	29600	0
163	20241220	155300	17852750	29600	29600	29600	29600	0
164	20241220	155200	17852750	29600	29600	29600	29600	0
165	20241220	155100	17852750	29600	29600	29600	29600	0
166	20241220	155000	17852750	29600	29600	29600	29600	0
167	20241220	154900	17852750	29600	29600	29600	29600	0
168	20241220	154800	17852750	29600	29600	29600	29600	0
169	20241220	154700	17852750	29600	29600	29600	29600	0
170	20241220	154600	17852750	29600	29600	29600	29600	0
171	20241220	154500	17852750	29600	29600	29600	29600	0
172	20241220	154400	17852750	29600	29600	29600	29600	0
173	20241220	154300	17852750	29600	29600	29600	29600	0
174	20241220	154200	17852750	29600	29600	29600	29600	0
175	20241220	154100	17852750	29600	29600	29600	29600	0
176	20241220	154000	17852750	29600	29600	29600	29600	0
177	20241220	153900	17852750	29600	29600	29600	29600	0
178	20241220	153800	17852750	29600	29600	29600	29600	0
179	20241220	153700	17852750	29600	29600	29600	29600	0
180	20241220	153600	17852750	29600	29600	29600	29600	0
181	20241220	153500	17852750	29600	29600	29600	29600	0
182	20241220	153400	17852750	29600	29600	29600	29600	179
183	20241220	153300	17852750	29600	29600	29600	29600	0
184	20241220	153200	17852750	29600	29600	29600	29600	0
185	20241220	153100	17852750	29600	29600	29600	29600	0
186	20241220	153000	17852750	29600	29600	29600	29600	179
187	20241220	152900	12554350	29250	29250	29250	29250	0
188	20241220	152800	12554350	29250	29250	29250	29250	0
189	20241220	152700	12554350	29250	29250	29250	29250	0
190	20241220	152600	12554350	29250	29250	29250	29250	0
191	20241220	152500	12554350	29250	29250	29250	29250	0
192	20241220	152400	12554350	29250	29250	29250	29250	0
193	20241220	152300	12554350	29250	29250	29250	29250	0
194	20241220	152200	12554350	29250	29250	29250	29250	0
195	20241220	152100	12554350	29250	29250	29250	29250	0
196	20241220	152000	12554350	29250	29250	29250	29250	0
197	20241220	151900	12554350	29250	29250	29250	29250	0
198	20241220	151800	12554350	29250	29250	29250	29250	20
199	20241220	151700	11969350	28900	28900	28900	28900	0
200	20241220	151600	11969350	28900	28900	28900	28900	0
201	20241220	151500	11969350	28900	28900	28900	28900	0
202	20241220	151400	11969350	28900	28900	28900	28900	0
203	20241220	151300	11969350	28900	28900	28900	28900	0
204	20241220	151200	11969350	28900	28900	28900	28900	0
205	20241220	151100	11969350	28900	28900	28900	28900	0
206	20241220	151000	11969350	28900	28900	28900	28900	0
207	20241220	150900	11969350	28900	28900	28900	28900	0
208	20241220	150800	11969350	28900	28900	28900	28900	0
209	20241220	150700	11969350	28900	28900	28900	28900	0
210	20241220	150600	11969350	28900	28900	28900	28900	2
211	20241220	150500	11911550	28900	28900	28900	28900	0
212	20241220	150400	11911550	28900	28900	28900	28900	0
213	20241220	150300	11911550	28900	28900	28900	28900	0
214	20241220	150200	11911550	28900	28900	28900	28900	0
215	20241220	150100	11911550	28900	28900	28900	28900	0
216	20241220	150000	11911550	28900	29250	29250	28900	5
217	20241220	145900	11766700	29000	29000	29000	29000	0
218	20241220	145800	11766700	29000	29000	29000	29000	0
219	20241220	145700	11766700	29000	29000	29000	29000	0
220	20241220	145600	11766700	29000	29000	29000	29000	0
221	20241220	145500	11766700	29000	29000	29000	29000	0
222	20241220	145400	11766700	29000	29000	29000	29000	19
223	20241220	145300	11215700	28700	28700	28700	28700	0
224	20241220	145200	11215700	28700	28700	28750	28700	21
225	20241220	145100	10612750	29000	29000	29000	29000	0
226	20241220	145000	10612750	29000	29200	29200	28300	236
227	20241220	144900	3832600	29400	29400	29400	29400	0
228	20241220	144800	3832600	29400	29400	29400	29400	0
229	20241220	144700	3832600	29400	29400	29400	29400	0
230	20241220	144600	3832600	29400	29400	29400	29400	0
231	20241220	144500	3832600	29400	29400	29400	29400	0
232	20241220	144400	3832600	29400	29400	29400	29400	0
233	20241220	144300	3832600	29400	29400	29400	29400	0
234	20241220	144200	3832600	29400	29400	29400	29400	0
235	20241220	144100	3832600	29400	29400	29400	29400	0
236	20241220	144000	3832600	29400	29400	29400	29400	0
237	20241220	143900	3832600	29400	29400	29400	29400	0
238	20241220	143800	3832600	29400	29400	29400	29400	0
239	20241220	143700	3832600	29400	29400	29400	29400	0
240	20241220	143600	3832600	29400	29400	29400	29400	0
241	20241220	143500	3832600	29400	29400	29400	29400	0
242	20241220	143400	3832600	29400	29400	29400	29400	0
243	20241220	143300	3832600	29400	29400	29400	29400	0
244	20241220	143200	3832600	29400	29400	29400	29400	0
245	20241220	143100	3832600	29400	29400	29400	29400	0
246	20241220	143000	3832600	29400	29400	29400	29400	0
247	20241220	142900	3832600	29400	29400	29400	29400	0
248	20241220	142800	3832600	29400	29400	29400	29400	0
249	20241220	142700	3832600	29400	29400	29400	29400	0
250	20241220	142600	3832600	29400	29400	29400	29400	1
251	20241220	142500	3803200	29400	29400	29400	29400	0
252	20241220	142400	3803200	29400	29400	29400	29400	0
253	20241220	142300	3803200	29400	29400	29400	29400	0
254	20241220	142200	3803200	29400	29400	29400	29400	0
255	20241220	142100	3803200	29400	29400	29400	29400	1
256	20241220	142000	3773800	29150	29150	29150	29150	1
257	20241220	141900	3744650	29200	29200	29200	29200	0
258	20241220	141800	3744650	29200	29200	29200	29200	0
259	20241220	141700	3744650	29200	29200	29200	29200	0
260	20241220	141600	3744650	29200	29200	29200	29200	0
261	20241220	141500	3744650	29200	29200	29200	29200	0
262	20241220	141400	3744650	29200	29200	29200	29200	0
263	20241220	141300	3744650	29200	29200	29200	29200	28
264	20241220	141200	2927050	29200	29200	29200	29200	0
265	20241220	141100	2927050	29200	29200	29200	29200	0
266	20241220	141000	2927050	29200	29200	29200	29200	0
267	20241220	140900	2927050	29200	29200	29200	29200	0
268	20241220	140800	2927050	29200	29200	29200	29200	0
269	20241220	140700	2927050	29200	29200	29200	29200	0
270	20241220	140600	2927050	29200	29200	29200	29200	0
271	20241220	140500	2927050	29200	29200	29200	29200	0
272	20241220	140400	2927050	29200	29200	29200	29200	0
273	20241220	140300	2927050	29200	29200	29200	29200	0
274	20241220	140200	2927050	29200	29200	29200	29200	0
275	20241220	140100	2927050	29200	29200	29200	29200	0
276	20241220	140000	2927050	29200	29200	29200	29200	0
277	20241220	135900	2927050	29200	29200	29200	29200	0
278	20241220	135800	2927050	29200	29200	29200	29200	0
279	20241220	135700	2927050	29200	29200	29200	29200	0
280	20241220	135600	2927050	29200	29200	29200	29200	0
281	20241220	135500	2927050	29200	29200	29200	29200	0
282	20241220	135400	2927050	29200	29200	29200	29200	45
283	20241220	135300	1613050	29200	29200	29200	29200	0
284	20241220	135200	1613050	29200	29200	29200	29200	0
285	20241220	135100	1613050	29200	29200	29200	29200	0
286	20241220	135000	1613050	29200	29200	29200	29200	0
287	20241220	134900	1613050	29200	29200	29200	29200	0
288	20241220	134800	1613050	29200	29200	29200	29200	0
289	20241220	134700	1613050	29200	29200	29200	29200	0
290	20241220	134600	1613050	29200	29200	29200	29200	0
291	20241220	134500	1613050	29200	29200	29200	29200	0
292	20241220	134400	1613050	29200	29200	29200	29200	0
293	20241220	134300	1613050	29200	29200	29200	29200	0
294	20241220	134200	1613050	29200	29200	29200	29200	0
295	20241220	134100	1613050	29200	29200	29200	29200	0
296	20241220	134000	1613050	29200	29200	29200	29200	0
297	20241220	133900	1613050	29200	29200	29200	29200	0
298	20241220	133800	1613050	29200	29200	29200	29200	0
299	20241220	133700	1613050	29200	29200	29200	29200	0
300	20241220	133600	1613050	29200	29200	29200	29200	0
301	20241220	133500	1613050	29200	29200	29200	29200	0
302	20241220	133400	1613050	29200	29200	29200	29200	0
303	20241220	133300	1613050	29200	29200	29200	29200	0
304	20241220	133200	1613050	29200	29200	29200	29200	0
305	20241220	133100	1613050	29200	29200	29200	29200	0
306	20241220	133000	1613050	29200	29200	29200	29200	0
307	20241220	132900	1613050	29200	29200	29200	29200	0
308	20241220	132800	1613050	29200	29200	29200	29200	0
309	20241220	132700	1613050	29200	29200	29200	29200	0
310	20241220	132600	1613050	29200	29200	29200	29200	0
311	20241220	132500	1613050	29200	29200	29200	29200	0
312	20241220	132400	1613050	29200	29200	29200	29200	0
313	20241220	132300	1613050	29200	29200	29200	29200	0
314	20241220	132200	1613050	29200	29200	29200	29200	0
315	20241220	132100	1613050	29200	29200	29200	29200	0
316	20241220	132000	1613050	29200	29200	29200	29200	0
317	20241220	131900	1613050	29200	29200	29200	29200	0
318	20241220	131800	1613050	29200	29200	29200	29200	0
319	20241220	131700	1613050	29200	29200	29200	29200	0
320	20241220	131600	1613050	29200	29200	29200	29200	0
321	20241220	131500	1613050	29200	29200	29200	29200	0
322	20241220	131400	1613050	29200	29200	29200	29200	0
323	20241220	131300	1613050	29200	29200	29200	29200	0
324	20241220	131200	1613050	29200	29200	29200	29200	0
325	20241220	131100	1613050	29200	29200	29200	29200	0
326	20241220	131000	1613050	29200	29200	29200	29200	0
327	20241220	130900	1613050	29200	29200	29200	29200	0
328	20241220	130800	1613050	29200	29200	29200	29200	0
329	20241220	130700	1613050	29200	29200	29200	29200	0
330	20241220	130600	1613050	29200	29200	29200	29200	0
331	20241220	130500	1613050	29200	29200	29200	29200	0
332	20241220	130400	1613050	29200	29200	29200	29200	0
333	20241220	130300	1613050	29200	29200	29200	29200	0
334	20241220	130200	1613050	29200	29200	29200	29200	0
335	20241220	130100	1613050	29200	29200	29200	29200	0
336	20241220	130000	1613050	29200	29200	29200	29200	0
337	20241220	125900	1613050	29200	29200	29200	29200	0
338	20241220	125800	1613050	29200	29200	29200	29200	0
339	20241220	125700	1613050	29200	29200	29200	29200	0
340	20241220	125600	1613050	29200	29200	29200	29200	0
341	20241220	125500	1613050	29200	29200	29200	29200	0
342	20241220	125400	1613050	29200	29200	29200	29200	0
343	20241220	125300	1613050	29200	29200	29200	29200	0
344	20241220	125200	1613050	29200	29200	29200	29200	0
345	20241220	125100	1613050	29200	29200	29200	29200	0
346	20241220	125000	1613050	29200	29200	29200	29200	0
347	20241220	124900	1613050	29200	29200	29200	29200	0
348	20241220	124800	1613050	29200	29200	29200	29200	0
349	20241220	124700	1613050	29200	29200	29200	29200	0
350	20241220	124600	1613050	29200	29200	29200	29200	0
351	20241220	124500	1613050	29200	29200	29200	29200	0
352	20241220	124400	1613050	29200	29200	29200	29200	0
353	20241220	124300	1613050	29200	29200	29200	29200	0
354	20241220	124200	1613050	29200	29200	29200	29200	0
355	20241220	124100	1613050	29200	29200	29200	29200	0
356	20241220	124000	1613050	29200	29200	29200	29200	0
357	20241220	123900	1613050	29200	29200	29200	29200	0
358	20241220	123800	1613050	29200	29200	29200	29200	0
359	20241220	123700	1613050	29200	29200	29200	29200	0
360	20241220	123600	1613050	29200	29200	29200	29200	0
361	20241220	123500	1613050	29200	29200	29200	29200	0
362	20241220	123400	1613050	29200	29200	29200	29200	0
363	20241220	123300	1613050	29200	29200	29200	29200	0
364	20241220	123200	1613050	29200	29200	29200	29200	0
365	20241220	123100	1613050	29200	29200	29200	29200	0
366	20241220	123000	1613050	29200	29200	29200	29200	0
367	20241220	122900	1613050	29200	29200	29200	29200	0
368	20241220	122800	1613050	29200	29200	29200	29200	0
369	20241220	122700	1613050	29200	29200	29200	29200	0
370	20241220	122600	1613050	29200	29200	29200	29200	0
371	20241220	122500	1613050	29200	29200	29200	29200	0
372	20241220	122400	1613050	29200	29200	29200	29200	0
373	20241220	122300	1613050	29200	29200	29200	29200	0
374	20241220	122200	1613050	29200	29200	29200	29200	0
375	20241220	122100	1613050	29200	29200	29200	29200	0
376	20241220	122000	1613050	29200	29200	29200	29200	0
377	20241220	121900	1613050	29200	29200	29200	29200	0
378	20241220	121800	1613050	29200	29200	29200	29200	0
379	20241220	121700	1613050	29200	29200	29200	29200	0
380	20241220	121600	1613050	29200	29200	29200	29200	0
381	20241220	121500	1613050	29200	29200	29200	29200	0
382	20241220	121400	1613050	29200	29200	29200	29200	0
383	20241220	121300	1613050	29200	29200	29200	29200	0
384	20241220	121200	1613050	29200	29200	29200	29200	0
385	20241220	121100	1613050	29200	29200	29200	29200	0
386	20241220	121000	1613050	29200	29200	29200	29200	0
387	20241220	120900	1613050	29200	29200	29200	29200	0
388	20241220	120800	1613050	29200	29200	29200	29200	0
389	20241220	120700	1613050	29200	29200	29200	29200	0
390	20241220	120600	1613050	29200	29200	29200	29200	0
391	20241220	120500	1613050	29200	29200	29200	29200	0
392	20241220	120400	1613050	29200	29200	29200	29200	0
393	20241220	120300	1613050	29200	29200	29200	29200	0
394	20241220	120200	1613050	29200	29200	29200	29200	0
395	20241220	120100	1613050	29200	29200	29200	29200	0
396	20241220	120000	1613050	29200	29200	29200	29200	0
397	20241220	115900	1613050	29200	29200	29200	29200	0
398	20241220	115800	1613050	29200	29200	29200	29200	0
399	20241220	115700	1613050	29200	29200	29200	29200	0
400	20241220	115600	1613050	29200	29200	29200	29200	0
401	20241220	115500	1613050	29200	29200	29200	29200	1
402	20241220	115400	1583850	29200	29200	29200	29200	0
403	20241220	115300	1583850	29200	29200	29200	29200	0
404	20241220	115200	1583850	29200	29200	29200	29200	0
405	20241220	115100	1583850	29200	29200	29200	29200	0
406	20241220	115000	1583850	29200	29200	29200	29200	0
407	20241220	114900	1583850	29200	29200	29200	29200	0
408	20241220	114800	1583850	29200	29200	29200	29200	0
409	20241220	114700	1583850	29200	29200	29200	29200	0
410	20241220	114600	1583850	29200	29300	29300	29200	26
411	20241220	114500	823700	29600	29600	29600	29600	0
412	20241220	114400	823700	29600	29600	29600	29600	0
413	20241220	114300	823700	29600	29600	29600	29600	0
414	20241220	114200	823700	29600	29600	29600	29600	0
415	20241220	114100	823700	29600	29600	29600	29600	0
416	20241220	114000	823700	29600	29600	29600	29600	0
417	20241220	113900	823700	29600	29600	29600	29600	0
418	20241220	113800	823700	29600	29600	29600	29600	0
419	20241220	113700	823700	29600	29600	29600	29600	0
420	20241220	113600	823700	29600	29600	29600	29600	0
421	20241220	113500	823700	29600	29600	29600	29600	0
422	20241220	113400	823700	29600	29600	29600	29600	0
423	20241220	113300	823700	29600	29600	29600	29600	0
424	20241220	113200	823700	29600	29600	29600	29600	0
425	20241220	113100	823700	29600	29600	29600	29600	0
426	20241220	113000	823700	29600	29600	29600	29600	0
427	20241220	112900	823700	29600	29600	29600	29600	0
428	20241220	112800	823700	29600	29600	29600	29600	0
429	20241220	112700	823700	29600	29600	29600	29600	0
430	20241220	112600	823700	29600	29600	29600	29600	0
431	20241220	112500	823700	29600	29600	29600	29600	0
432	20241220	112400	823700	29600	29600	29600	29600	0
433	20241220	112300	823700	29600	29600	29600	29600	0
434	20241220	112200	823700	29600	29600	29600	29600	0
435	20241220	112100	823700	29600	29600	29600	29600	0
436	20241220	112000	823700	29600	29600	29600	29600	0
437	20241220	111900	823700	29600	29600	29600	29600	0
438	20241220	111800	823700	29600	29600	29600	29600	0
439	20241220	111700	823700	29600	29600	29600	29600	0
440	20241220	111600	823700	29600	29600	29600	29600	1
441	20241220	111500	794100	29600	29600	29600	29600	0
442	20241220	111400	794100	29600	29600	29600	29600	0
443	20241220	111300	794100	29600	29600	29600	29600	0
444	20241220	111200	794100	29600	29600	29600	29600	0
445	20241220	111100	794100	29600	29600	29600	29600	0
446	20241220	111000	794100	29600	29600	29600	29600	0
447	20241220	110900	794100	29600	29600	29600	29600	0
448	20241220	110800	794100	29600	29600	29600	29600	0
449	20241220	110700	794100	29600	29600	29600	29600	0
450	20241220	110600	794100	29600	29600	29600	29600	0
451	20241220	110500	794100	29600	29600	29600	29600	0
452	20241220	110400	794100	29600	29600	29600	29600	0
453	20241220	110300	794100	29600	29600	29600	29600	0
454	20241220	110200	794100	29600	29600	29600	29600	0
455	20241220	110100	794100	29600	29600	29600	29600	0
456	20241220	110000	794100	29600	29600	29600	29600	0
457	20241220	105900	794100	29600	29600	29600	29600	0
458	20241220	105800	794100	29600	29600	29600	29600	0
459	20241220	105700	794100	29600	29600	29600	29600	0
460	20241220	105600	794100	29600	29600	29600	29600	0
461	20241220	105500	794100	29600	29600	29600	29600	0
462	20241220	105400	794100	29600	29600	29600	29600	9
463	20241220	105300	527700	29200	29200	29200	29200	0
464	20241220	105200	527700	29200	29200	29200	29200	0
465	20241220	105100	527700	29200	29200	29200	29200	0
466	20241220	105000	527700	29200	29200	29200	29200	0
467	20241220	104900	527700	29200	29200	29200	29200	0
468	20241220	104800	527700	29200	29200	29200	29200	0
469	20241220	104700	527700	29200	29200	29200	29200	0
470	20241220	104600	527700	29200	29200	29200	29200	0
471	20241220	104500	527700	29200	29200	29200	29200	0
472	20241220	104400	527700	29200	29200	29200	29200	0
473	20241220	104300	527700	29200	29200	29200	29200	0
474	20241220	104200	527700	29200	29200	29200	29200	0
475	20241220	104100	527700	29200	29200	29200	29200	0
476	20241220	104000	527700	29200	29200	29200	29200	0
477	20241220	103900	527700	29200	29200	29200	29200	0
478	20241220	103800	527700	29200	29200	29200	29200	0
479	20241220	103700	527700	29200	29200	29200	29200	0
480	20241220	103600	527700	29200	29200	29200	29200	0
481	20241220	103500	527700	29200	29200	29200	29200	0
482	20241220	103400	527700	29200	29200	29200	29200	0
483	20241220	103300	527700	29200	29200	29200	29200	0
484	20241220	103200	527700	29200	29200	29200	29200	0
485	20241220	103100	527700	29200	29200	29200	29200	0
486	20241220	103000	527700	29200	29200	29200	29200	0
487	20241220	102900	527700	29200	29200	29200	29200	0
488	20241220	102800	527700	29200	29200	29200	29200	0
489	20241220	102700	527700	29200	29200	29200	29200	0
490	20241220	102600	527700	29200	29200	29200	29200	0
491	20241220	102500	527700	29200	29200	29200	29200	0
492	20241220	102400	527700	29200	29200	29200	29200	0
493	20241220	102300	527700	29200	29200	29200	29200	0
494	20241220	102200	527700	29200	29200	29200	29200	0
495	20241220	102100	527700	29200	29200	29200	29200	0
496	20241220	102000	527700	29200	29200	29200	29200	0
497	20241220	101900	527700	29200	29200	29200	29200	0
498	20241220	101800	527700	29200	29200	29200	29200	0
499	20241220	101700	527700	29200	29200	29200	29200	0
500	20241220	101600	527700	29200	29200	29200	29200	0
501	20241220	101500	527700	29200	29200	29200	29200	0
502	20241220	101400	527700	29200	29200	29200	29200	0
503	20241220	101300	527700	29200	29200	29200	29200	0
504	20241220	101200	527700	29200	29200	29200	29200	0
505	20241220	101100	527700	29200	29200	29200	29200	0
506	20241220	101000	527700	29200	29200	29200	29200	0
507	20241220	100900	527700	29200	29200	29200	29200	0
508	20241220	100800	527700	29200	29200	29200	29200	0
509	20241220	100700	527700	29200	29200	29200	29200	0
510	20241220	100600	527700	29200	29200	29200	29200	0
511	20241220	100500	527700	29200	29200	29200	29200	0
512	20241220	100400	527700	29200	29200	29200	29200	0
513	20241220	100300	527700	29200	29200	29200	29200	0
514	20241220	100200	527700	29200	29200	29200	29200	0
515	20241220	100100	527700	29200	29200	29200	29200	0
516	20241220	100000	527700	29200	29200	29200	29200	0
517	20241220	095900	527700	29200	29200	29200	29200	0
518	20241220	095800	527700	29200	29200	29200	29200	0
519	20241220	095700	527700	29200	29200	29200	29200	0
520	20241220	095600	527700	29200	29200	29200	29200	0
521	20241220	095500	527700	29200	29200	29200	29200	0
522	20241220	095400	527700	29200	29200	29200	29200	0
523	20241220	095300	527700	29200	29200	29200	29200	0
524	20241220	095200	527700	29200	29200	29200	29200	0
525	20241220	095100	527700	29200	29200	29200	29200	0
526	20241220	095000	527700	29200	29200	29200	29200	0
527	20241220	094900	527700	29200	29200	29200	29200	0
528	20241220	094800	527700	29200	29200	29200	29200	0
529	20241220	094700	527700	29200	29200	29200	29200	0
530	20241220	094600	527700	29200	29200	29200	29200	0
531	20241220	094500	527700	29200	29200	29200	29200	0
532	20241220	094400	527700	29200	29200	29200	29200	0
533	20241220	094300	527700	29200	29200	29200	29200	0
534	20241220	094200	527700	29200	29200	29200	29200	0
535	20241220	094100	527700	29200	29200	29200	29200	0
536	20241220	094000	527700	29200	29200	29200	29200	0
537	20241220	093900	527700	29200	29200	29200	29200	0
538	20241220	093800	527700	29200	29200	29200	29200	0
539	20241220	093700	527700	29200	29200	29200	29200	0
540	20241220	093600	527700	29200	29200	29200	29200	4
541	20241220	093500	410900	29350	29350	29350	29350	0
542	20241220	093400	410900	29350	29350	29350	29350	0
543	20241220	093300	410900	29350	29350	29350	29350	0
544	20241220	093200	410900	29350	29350	29350	29350	0
545	20241220	093100	410900	29350	29350	29350	29350	0
546	20241220	093000	410900	29350	29350	29350	29350	0
547	20241220	092900	410900	29350	29350	29350	29350	0
548	20241220	092800	410900	29350	29350	29350	29350	0
549	20241220	092700	410900	29350	29350	29350	29350	0
550	20241220	092600	410900	29350	29350	29350	29350	0
551	20241220	092500	410900	29350	29350	29350	29350	0
552	20241220	092400	410900	29350	29350	29350	29350	0
553	20241220	092300	410900	29350	29350	29350	29350	0
554	20241220	092200	410900	29350	29350	29350	29350	0
555	20241220	092100	410900	29350	29350	29350	29350	0
556	20241220	092000	410900	29350	29350	29350	29350	0
557	20241220	091900	410900	29350	29350	29350	29350	0
558	20241220	091800	410900	29350	29350	29350	29350	0
559	20241220	091700	410900	29350	29350	29350	29350	0
560	20241220	091600	410900	29350	29350	29350	29350	0
561	20241220	091500	410900	29350	29350	29350	29350	0
562	20241220	091400	410900	29350	29350	29350	29350	0
563	20241220	091300	410900	29350	29350	29350	29350	0
564	20241220	091200	410900	29350	29350	29350	29350	0
565	20241220	091100	410900	29350	29350	29350	29350	0
566	20241220	091000	410900	29350	29350	29350	29350	10
567	20241220	090900	117400	29350	29350	29350	29350	0
568	20241220	090800	117400	29350	29350	29350	29350	0
569	20241220	090700	117400	29350	29350	29350	29350	0
570	20241220	090600	117400	29350	29350	29350	29350	0
571	20241220	090500	117400	29350	29350	29350	29350	0
572	20241220	090400	117400	29350	29350	29350	29350	0
573	20241220	090300	117400	29350	29350	29350	29350	0
574	20241220	090200	117400	29350	29350	29350	29350	0
575	20241220	090100	117400	29350	29350	29350	29350	0
576	20241220	090000	117400	29350	29350	29350	29350	4