KissMeData/001460/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	183400	72918400	29500	29500	29500	29500	106
3	20241223	183300	72918400	29500	29500	29500	29500	0
4	20241223	183200	72918400	29500	29500	29500	29500	0
5	20241223	183100	72918400	29500	29500	29500	29500	0
6	20241223	183000	72918400	29500	29500	29500	29500	0
7	20241223	182900	72918400	29500	29500	29500	29500	0
8	20241223	182800	72918400	29500	29500	29500	29500	0
9	20241223	182700	72918400	29500	29500	29500	29500	0
10	20241223	182600	72918400	29500	29500	29500	29500	0
11	20241223	182500	72918400	29500	29500	29500	29500	0
12	20241223	182400	72918400	29500	29500	29500	29500	0
13	20241223	182300	72918400	29500	29500	29500	29500	0
14	20241223	182200	72918400	29500	29500	29500	29500	0
15	20241223	182100	72918400	29500	29500	29500	29500	0
16	20241223	182000	72918400	29500	29500	29500	29500	0
17	20241223	181900	72918400	29500	29500	29500	29500	0
18	20241223	181800	72918400	29500	29500	29500	29500	0
19	20241223	181700	72918400	29500	29500	29500	29500	0
20	20241223	181600	72918400	29500	29500	29500	29500	0
21	20241223	181500	72918400	29500	29500	29500	29500	0
22	20241223	181400	72918400	29500	29500	29500	29500	0
23	20241223	181300	72918400	29500	29500	29500	29500	0
24	20241223	181200	72918400	29500	29500	29500	29500	0
25	20241223	181100	72918400	29500	29500	29500	29500	0
26	20241223	181000	72918400	29500	29500	29500	29500	0
27	20241223	180900	72918400	29500	29500	29500	29500	0
28	20241223	180800	72918400	29500	29500	29500	29500	0
29	20241223	180700	72918400	29500	29500	29500	29500	0
30	20241223	180600	72918400	29500	29500	29500	29500	0
31	20241223	180500	72918400	29500	29500	29500	29500	0
32	20241223	180400	72918400	29500	29500	29500	29500	106
33	20241223	180300	72918400	29500	29500	29500	29500	0
34	20241223	180200	72918400	29500	29500	29500	29500	0
35	20241223	180100	72918400	29500	29500	29500	29500	0
36	20241223	180000	72918400	29500	29500	29500	29500	0
37	20241223	175900	72918400	29500	29500	29500	29500	0
38	20241223	175800	72918400	29500	29500	29500	29500	0
39	20241223	175700	72918400	29500	29500	29500	29500	0
40	20241223	175600	72918400	29500	29500	29500	29500	0
41	20241223	175500	72918400	29500	29500	29500	29500	0
42	20241223	175400	72918400	29500	29500	29500	29500	0
43	20241223	175300	72918400	29500	29500	29500	29500	0
44	20241223	175200	72918400	29500	29500	29500	29500	0
45	20241223	175100	72918400	29500	29500	29500	29500	0
46	20241223	175000	72918400	29500	29500	29500	29500	0
47	20241223	174900	72918400	29500	29500	29500	29500	0
48	20241223	174800	72918400	29500	29500	29500	29500	0
49	20241223	174700	72918400	29500	29500	29500	29500	0
50	20241223	174600	72918400	29500	29500	29500	29500	0
51	20241223	174500	72918400	29500	29500	29500	29500	0
52	20241223	174400	72918400	29500	29500	29500	29500	0
53	20241223	174300	72918400	29500	29500	29500	29500	0
54	20241223	174200	72918400	29500	29500	29500	29500	0
55	20241223	174100	72918400	29500	29500	29500	29500	0
56	20241223	174000	72918400	29500	29500	29500	29500	0
57	20241223	173900	72918400	29500	29500	29500	29500	0
58	20241223	173800	72918400	29500	29500	29500	29500	0
59	20241223	173700	72918400	29500	29500	29500	29500	0
60	20241223	173600	72918400	29500	29500	29500	29500	0
61	20241223	173500	72918400	29500	29500	29500	29500	0
62	20241223	173400	72918400	29500	29500	29500	29500	106
63	20241223	173300	72918400	29500	29500	29500	29500	0
64	20241223	173200	72918400	29500	29500	29500	29500	0
65	20241223	173100	72918400	29500	29500	29500	29500	0
66	20241223	173000	72918400	29500	29500	29500	29500	0
67	20241223	172900	72918400	29500	29500	29500	29500	0
68	20241223	172800	72918400	29500	29500	29500	29500	0
69	20241223	172700	72918400	29500	29500	29500	29500	0
70	20241223	172600	72918400	29500	29500	29500	29500	0
71	20241223	172500	72918400	29500	29500	29500	29500	0
72	20241223	172400	72918400	29500	29500	29500	29500	0
73	20241223	172300	72918400	29500	29500	29500	29500	0
74	20241223	172200	72918400	29500	29500	29500	29500	0
75	20241223	172100	72918400	29500	29500	29500	29500	0
76	20241223	172000	72918400	29500	29500	29500	29500	0
77	20241223	171900	72918400	29500	29500	29500	29500	0
78	20241223	171800	72918400	29500	29500	29500	29500	0
79	20241223	171700	72918400	29500	29500	29500	29500	0
80	20241223	171600	72918400	29500	29500	29500	29500	0
81	20241223	171500	72918400	29500	29500	29500	29500	0
82	20241223	171400	72918400	29500	29500	29500	29500	0
83	20241223	171300	72918400	29500	29500	29500	29500	0
84	20241223	171200	72918400	29500	29500	29500	29500	0
85	20241223	171100	72918400	29500	29500	29500	29500	0
86	20241223	171000	72918400	29500	29500	29500	29500	0
87	20241223	170900	72918400	29500	29500	29500	29500	0
88	20241223	170800	72918400	29500	29500	29500	29500	0
89	20241223	170700	72918400	29500	29500	29500	29500	0
90	20241223	170600	72918400	29500	29500	29500	29500	0
91	20241223	170500	72918400	29500	29500	29500	29500	0
92	20241223	170400	72918400	29500	29500	29500	29500	106
93	20241223	170300	72918400	29500	29500	29500	29500	0
94	20241223	170200	72918400	29500	29500	29500	29500	0
95	20241223	170100	72918400	29500	29500	29500	29500	0
96	20241223	170000	72918400	29500	29500	29500	29500	0
97	20241223	165900	72918400	29500	29500	29500	29500	0
98	20241223	165800	72918400	29500	29500	29500	29500	0
99	20241223	165700	72918400	29500	29500	29500	29500	0
100	20241223	165600	72918400	29500	29500	29500	29500	0
101	20241223	165500	72918400	29500	29500	29500	29500	0
102	20241223	165400	72918400	29500	29500	29500	29500	0
103	20241223	165300	72918400	29500	29500	29500	29500	0
104	20241223	165200	72918400	29500	29500	29500	29500	0
105	20241223	165100	72918400	29500	29500	29500	29500	0
106	20241223	165000	72918400	29500	29500	29500	29500	0
107	20241223	164900	72918400	29500	29500	29500	29500	0
108	20241223	164800	72918400	29500	29500	29500	29500	0
109	20241223	164700	72918400	29500	29500	29500	29500	0
110	20241223	164600	72918400	29500	29500	29500	29500	0
111	20241223	164500	72918400	29500	29500	29500	29500	0
112	20241223	164400	72918400	29500	29500	29500	29500	0
113	20241223	164300	72918400	29500	29500	29500	29500	0
114	20241223	164200	72918400	29500	29500	29500	29500	0
115	20241223	164100	72918400	29500	29500	29500	29500	0
116	20241223	164000	72918400	29500	29500	29500	29500	0
117	20241223	163900	72918400	29500	29500	29500	29500	0
118	20241223	163800	72918400	29500	29500	29500	29500	0
119	20241223	163700	72918400	29500	29500	29500	29500	0
120	20241223	163600	72918400	29500	29500	29500	29500	0
121	20241223	163500	72918400	29500	29500	29500	29500	0
122	20241223	163400	72918400	29500	29500	29500	29500	106
123	20241223	163300	72918400	29500	29500	29500	29500	0
124	20241223	163200	72918400	29500	29500	29500	29500	0
125	20241223	163100	72918400	29500	29500	29500	29500	0
126	20241223	163000	72918400	29500	29500	29500	29500	0
127	20241223	162900	72918400	29500	29500	29500	29500	0
128	20241223	162800	72918400	29500	29500	29500	29500	0
129	20241223	162700	72918400	29500	29500	29500	29500	0
130	20241223	162600	72918400	29500	29500	29500	29500	0
131	20241223	162500	72918400	29500	29500	29500	29500	0
132	20241223	162400	72918400	29500	29500	29500	29500	0
133	20241223	162300	72918400	29500	29500	29500	29500	0
134	20241223	162200	72918400	29500	29500	29500	29500	0
135	20241223	162100	72918400	29500	29500	29500	29500	0
136	20241223	162000	72918400	29500	29500	29500	29500	0
137	20241223	161900	72918400	29500	29500	29500	29500	0
138	20241223	161800	72918400	29500	29500	29500	29500	0
139	20241223	161700	72918400	29500	29500	29500	29500	0
140	20241223	161600	72918400	29500	29500	29500	29500	0
141	20241223	161500	72918400	29500	29500	29500	29500	0
142	20241223	161400	72918400	29500	29500	29500	29500	0
143	20241223	161300	72918400	29500	29500	29500	29500	0
144	20241223	161200	72918400	29500	29500	29500	29500	0
145	20241223	161100	72918400	29500	29500	29500	29500	0
146	20241223	161000	72918400	29500	29500	29500	29500	0
147	20241223	160900	72918400	29500	29500	29500	29500	0
148	20241223	160800	72918400	29500	29500	29500	29500	0
149	20241223	160700	72918400	29500	29500	29500	29500	0
150	20241223	160600	72918400	29500	29500	29500	29500	0
151	20241223	160500	72918400	29500	29500	29500	29500	0
152	20241223	160400	72918400	29500	29500	29500	29500	106
153	20241223	160300	72918400	29500	29500	29500	29500	0
154	20241223	160200	72918400	29500	29500	29500	29500	0
155	20241223	160100	72918400	29500	29500	29500	29500	0
156	20241223	160000	72918400	29500	29500	29500	29500	0
157	20241223	155900	72918400	29500	29500	29500	29500	0
158	20241223	155800	72918400	29500	29500	29500	29500	0
159	20241223	155700	72918400	29500	29500	29500	29500	0
160	20241223	155600	72918400	29500	29500	29500	29500	0
161	20241223	155500	72918400	29500	29500	29500	29500	0
162	20241223	155400	72918400	29500	29500	29500	29500	0
163	20241223	155300	72918400	29500	29500	29500	29500	0
164	20241223	155200	72918400	29500	29500	29500	29500	0
165	20241223	155100	72918400	29500	29500	29500	29500	0
166	20241223	155000	72918400	29500	29500	29500	29500	0
167	20241223	154900	72918400	29500	29500	29500	29500	0
168	20241223	154800	72918400	29500	29500	29500	29500	0
169	20241223	154700	72918400	29500	29500	29500	29500	0
170	20241223	154600	72918400	29500	29500	29500	29500	0
171	20241223	154500	72918400	29500	29500	29500	29500	0
172	20241223	154400	72918400	29500	29500	29500	29500	0
173	20241223	154300	72918400	29500	29500	29500	29500	0
174	20241223	154200	72918400	29500	29500	29500	29500	0
175	20241223	154100	72918400	29500	29500	29500	29500	0
176	20241223	154000	72918400	29500	29500	29500	29500	0
177	20241223	153900	72918400	29500	29500	29500	29500	0
178	20241223	153800	72918400	29500	29500	29500	29500	0
179	20241223	153700	72918400	29500	29500	29500	29500	0
180	20241223	153600	72918400	29500	29500	29500	29500	0
181	20241223	153500	72918400	29500	29500	29500	29500	0
182	20241223	153400	72918400	29500	29500	29500	29500	106
183	20241223	153300	72918400	29500	29500	29500	29500	0
184	20241223	153200	72918400	29500	29500	29500	29500	0
185	20241223	153100	72918400	29500	29500	29500	29500	0
186	20241223	153000	72918400	29500	29500	29500	29500	106
187	20241223	152900	69791400	29500	29500	29500	29500	0
188	20241223	152800	69791400	29500	29500	29500	29500	0
189	20241223	152700	69791400	29500	29500	29500	29500	0
190	20241223	152600	69791400	29500	29500	29500	29500	0
191	20241223	152500	69791400	29500	29500	29500	29500	0
192	20241223	152400	69791400	29500	29500	29500	29500	0
193	20241223	152300	69791400	29500	29500	29500	29500	0
194	20241223	152200	69791400	29500	29500	29500	29500	0
195	20241223	152100	69791400	29500	29500	29500	29500	0
196	20241223	152000	69791400	29500	29500	29500	29500	0
197	20241223	151900	69791400	29500	29500	29500	29500	0
198	20241223	151800	69791400	29500	29500	29500	29500	1
199	20241223	151700	69761900	29500	29500	29500	29500	0
200	20241223	151600	69761900	29500	29500	29500	29500	0
201	20241223	151500	69761900	29500	29500	29500	29500	0
202	20241223	151400	69761900	29500	29500	29500	29500	0
203	20241223	151300	69761900	29500	29500	29500	29500	0
204	20241223	151200	69761900	29500	29500	29500	29500	0
205	20241223	151100	69761900	29500	29500	29500	29500	0
206	20241223	151000	69761900	29500	29500	29500	29500	0
207	20241223	150900	69761900	29500	29500	29500	29500	0
208	20241223	150800	69761900	29500	29500	29500	29500	1
209	20241223	150700	69732400	29450	29450	29450	29450	0
210	20241223	150600	69732400	29450	29450	29450	29450	0
211	20241223	150500	69732400	29450	29450	29450	29450	0
212	20241223	150400	69732400	29450	29450	29450	29450	0
213	20241223	150300	69732400	29450	29450	29450	29450	0
214	20241223	150200	69732400	29450	29450	29450	29450	0
215	20241223	150100	69732400	29450	29450	29450	29450	0
216	20241223	150000	69732400	29450	29450	29450	29450	1
217	20241223	145900	69702950	29450	29350	29450	29300	4
218	20241223	145800	69585500	29500	29500	29500	29500	0
219	20241223	145700	69585500	29500	29500	29500	29500	0
220	20241223	145600	69585500	29500	29500	29500	29500	0
221	20241223	145500	69585500	29500	29500	29500	29500	0
222	20241223	145400	69585500	29500	29500	29500	29500	0
223	20241223	145300	69585500	29500	29500	29500	29500	0
224	20241223	145200	69585500	29500	29500	29500	29500	0
225	20241223	145100	69585500	29500	29500	29500	29500	0
226	20241223	145000	69585500	29500	29500	29500	29500	1
227	20241223	144900	69556000	29500	29500	29500	29500	0
228	20241223	144800	69556000	29500	29500	29500	29500	0
229	20241223	144700	69556000	29500	29500	29500	29500	0
230	20241223	144600	69556000	29500	29500	29500	29500	0
231	20241223	144500	69556000	29500	29500	29500	29500	0
232	20241223	144400	69556000	29500	29500	29500	29500	0
233	20241223	144300	69556000	29500	29500	29500	29500	0
234	20241223	144200	69556000	29500	29500	29500	29500	1
235	20241223	144100	69526500	29500	29500	29500	29500	0
236	20241223	144000	69526500	29500	29500	29500	29500	0
237	20241223	143900	69526500	29500	29500	29500	29500	0
238	20241223	143800	69526500	29500	29500	29500	29500	0
239	20241223	143700	69526500	29500	29500	29500	29500	0
240	20241223	143600	69526500	29500	29500	29500	29500	0
241	20241223	143500	69526500	29500	29500	29500	29500	0
242	20241223	143400	69526500	29500	29500	29500	29500	0
243	20241223	143300	69526500	29500	29500	29500	29500	1
244	20241223	143200	69497000	29500	29500	29500	29500	0
245	20241223	143100	69497000	29500	29500	29500	29500	0
246	20241223	143000	69497000	29500	29500	29500	29500	0
247	20241223	142900	69497000	29500	29500	29500	29500	0
248	20241223	142800	69497000	29500	29500	29500	29500	0
249	20241223	142700	69497000	29500	29500	29500	29500	0
250	20241223	142600	69497000	29500	29500	29500	29500	0
251	20241223	142500	69497000	29500	29500	29500	29500	0
252	20241223	142400	69497000	29500	29500	29500	29500	1
253	20241223	142300	69467500	29500	29500	29500	29500	0
254	20241223	142200	69467500	29500	29500	29500	29500	0
255	20241223	142100	69467500	29500	29500	29500	29500	7
256	20241223	142000	69261000	29300	29300	29300	29300	0
257	20241223	141900	69261000	29300	29300	29300	29300	0
258	20241223	141800	69261000	29300	29300	29300	29300	200
259	20241223	141700	63401000	29500	29500	29500	29500	0
260	20241223	141600	63401000	29500	29500	29500	29500	0
261	20241223	141500	63401000	29500	29500	29500	29500	1
262	20241223	141400	63371500	29500	29500	29500	29500	0
263	20241223	141300	63371500	29500	29500	29500	29500	0
264	20241223	141200	63371500	29500	29500	29500	29500	0
265	20241223	141100	63371500	29500	29500	29500	29500	0
266	20241223	141000	63371500	29500	29500	29500	29500	0
267	20241223	140900	63371500	29500	29500	29500	29500	0
268	20241223	140800	63371500	29500	29500	29500	29500	0
269	20241223	140700	63371500	29500	29500	29500	29500	0
270	20241223	140600	63371500	29500	29500	29500	29500	1
271	20241223	140500	63342000	29450	29450	29450	29450	0
272	20241223	140400	63342000	29450	29450	29450	29450	0
273	20241223	140300	63342000	29450	29450	29450	29450	0
274	20241223	140200	63342000	29450	29450	29450	29450	0
275	20241223	140100	63342000	29450	29450	29450	29450	0
276	20241223	140000	63342000	29450	29450	29450	29450	0
277	20241223	135900	63342000	29450	29450	29450	29450	0
278	20241223	135800	63342000	29450	29450	29450	29450	1
279	20241223	135700	63312550	29200	29200	29200	29200	0
280	20241223	135600	63312550	29200	29200	29200	29200	0
281	20241223	135500	63312550	29200	29200	29200	29200	0
282	20241223	135400	63312550	29200	29200	29200	29200	0
283	20241223	135300	63312550	29200	29300	29300	29200	34
284	20241223	135200	62319550	29500	29500	29500	29500	0
285	20241223	135100	62319550	29500	29500	29500	29500	0
286	20241223	135000	62319550	29500	29500	29500	29500	0
287	20241223	134900	62319550	29500	29500	29500	29500	2
288	20241223	134800	62260550	29500	29500	29500	29500	1
289	20241223	134700	62231050	29500	29500	29500	29500	0
290	20241223	134600	62231050	29500	29500	29500	29500	0
291	20241223	134500	62231050	29500	29500	29500	29500	0
292	20241223	134400	62231050	29500	29500	29500	29500	0
293	20241223	134300	62231050	29500	29500	29500	29500	0
294	20241223	134200	62231050	29500	29500	29500	29500	0
295	20241223	134100	62231050	29500	29500	29500	29500	0
296	20241223	134000	62231050	29500	29500	29500	29500	1
297	20241223	133900	62201550	29300	29300	29300	29300	0
298	20241223	133800	62201550	29300	29300	29300	29300	0
299	20241223	133700	62201550	29300	29300	29300	29300	0
300	20241223	133600	62201550	29300	29300	29300	29300	0
301	20241223	133500	62201550	29300	29300	29300	29300	0
302	20241223	133400	62201550	29300	29300	29300	29300	260
303	20241223	133300	54583550	29550	29550	29550	29550	0
304	20241223	133200	54583550	29550	29550	29550	29550	2
305	20241223	133100	54524450	29550	29550	29550	29550	0
306	20241223	133000	54524450	29550	29550	29550	29550	0
307	20241223	132900	54524450	29550	29550	29550	29550	0
308	20241223	132800	54524450	29550	29550	29550	29550	0
309	20241223	132700	54524450	29550	29550	29550	29550	27
310	20241223	132600	53726600	29550	29550	29550	29550	0
311	20241223	132500	53726600	29550	29550	29550	29550	0
312	20241223	132400	53726600	29550	29550	29550	29550	0
313	20241223	132300	53726600	29550	29550	29550	29550	1
314	20241223	132200	53697050	29350	29350	29350	29350	0
315	20241223	132100	53697050	29350	29350	29350	29350	0
316	20241223	132000	53697050	29350	29350	29350	29350	13
317	20241223	131900	53315500	29350	29400	29400	29350	8
318	20241223	131800	53080650	29550	29550	29550	29550	0
319	20241223	131700	53080650	29550	29550	29550	29550	0
320	20241223	131600	53080650	29550	29550	29550	29550	0
321	20241223	131500	53080650	29550	29550	29550	29550	0
322	20241223	131400	53080650	29550	29550	29550	29550	1
323	20241223	131300	53051100	29400	29400	29400	29400	4
324	20241223	131200	52933500	29400	29400	29400	29400	0
325	20241223	131100	52933500	29400	29400	29400	29400	0
326	20241223	131000	52933500	29400	29400	29400	29400	0
327	20241223	130900	52933500	29400	29400	29400	29400	0
328	20241223	130800	52933500	29400	29400	29400	29400	0
329	20241223	130700	52933500	29400	29400	29400	29400	0
330	20241223	130600	52933500	29400	29500	29500	29400	10
331	20241223	130500	52639000	29550	29550	29550	29550	1
332	20241223	130400	52609450	29550	29550	29550	29550	0
333	20241223	130300	52609450	29550	29550	29550	29550	0
334	20241223	130200	52609450	29550	29550	29550	29550	0
335	20241223	130100	52609450	29550	29550	29550	29550	0
336	20241223	130000	52609450	29550	29550	29550	29550	0
337	20241223	125900	52609450	29550	29550	29550	29550	0
338	20241223	125800	52609450	29550	29550	29550	29550	0
339	20241223	125700	52609450	29550	29550	29550	29550	0
340	20241223	125600	52609450	29550	29550	29550	29550	0
341	20241223	125500	52609450	29550	29550	29550	29550	0
342	20241223	125400	52609450	29550	29550	29550	29550	0
343	20241223	125300	52609450	29550	29550	29550	29550	0
344	20241223	125200	52609450	29550	29550	29550	29550	0
345	20241223	125100	52609450	29550	29550	29550	29550	0
346	20241223	125000	52609450	29550	29550	29550	29550	0
347	20241223	124900	52609450	29550	29550	29550	29550	0
348	20241223	124800	52609450	29550	29550	29550	29550	0
349	20241223	124700	52609450	29550	29550	29550	29550	0
350	20241223	124600	52609450	29550	29550	29550	29550	0
351	20241223	124500	52609450	29550	29550	29550	29550	0
352	20241223	124400	52609450	29550	29550	29550	29550	0
353	20241223	124300	52609450	29550	29550	29550	29550	3
354	20241223	124200	52520800	29550	29550	29550	29550	0
355	20241223	124100	52520800	29550	29550	29550	29550	0
356	20241223	124000	52520800	29550	29550	29550	29550	0
357	20241223	123900	52520800	29550	29550	29550	29550	0
358	20241223	123800	52520800	29550	29550	29550	29550	0
359	20241223	123700	52520800	29550	29600	29600	29550	52
360	20241223	123600	50984100	29650	29650	29650	29650	0
361	20241223	123500	50984100	29650	29650	29650	29650	0
362	20241223	123400	50984100	29650	29650	29650	29650	0
363	20241223	123300	50984100	29650	29650	29650	29650	0
364	20241223	123200	50984100	29650	29650	29650	29650	0
365	20241223	123100	50984100	29650	29650	29650	29650	0
366	20241223	123000	50984100	29650	29650	29650	29650	0
367	20241223	122900	50984100	29650	29650	29650	29650	0
368	20241223	122800	50984100	29650	29650	29650	29650	0
369	20241223	122700	50984100	29650	29650	29650	29650	0
370	20241223	122600	50984100	29650	29650	29650	29650	0
371	20241223	122500	50984100	29650	29650	29650	29650	0
372	20241223	122400	50984100	29650	29650	29650	29650	0
373	20241223	122300	50984100	29650	29650	29650	29650	0
374	20241223	122200	50984100	29650	29650	29650	29650	0
375	20241223	122100	50984100	29650	29650	29650	29650	0
376	20241223	122000	50984100	29650	29650	29650	29650	0
377	20241223	121900	50984100	29650	29650	29650	29650	0
378	20241223	121800	50984100	29650	29650	29650	29650	0
379	20241223	121700	50984100	29650	29650	29650	29650	0
380	20241223	121600	50984100	29650	29650	29650	29650	0
381	20241223	121500	50984100	29650	29650	29650	29650	0
382	20241223	121400	50984100	29650	29650	29650	29650	0
383	20241223	121300	50984100	29650	29650	29650	29650	0
384	20241223	121200	50984100	29650	29650	29650	29650	0
385	20241223	121100	50984100	29650	29650	29650	29650	0
386	20241223	121000	50984100	29650	29650	29650	29650	0
387	20241223	120900	50984100	29650	29650	29650	29650	1
388	20241223	120800	50954450	29650	29650	29650	29650	0
389	20241223	120700	50954450	29650	29650	29650	29650	0
390	20241223	120600	50954450	29650	29650	29650	29650	0
391	20241223	120500	50954450	29650	29650	29650	29650	0
392	20241223	120400	50954450	29650	29650	29650	29650	0
393	20241223	120300	50954450	29650	29550	29650	29550	2
394	20241223	120200	50895250	29450	29450	29450	29450	0
395	20241223	120100	50895250	29450	29450	29450	29450	0
396	20241223	120000	50895250	29450	29450	29450	29450	0
397	20241223	115900	50895250	29450	29450	29450	29450	0
398	20241223	115800	50895250	29450	29450	29450	29450	0
399	20241223	115700	50895250	29450	29450	29450	29450	0
400	20241223	115600	50895250	29450	29450	29450	29450	0
401	20241223	115500	50895250	29450	29450	29450	29450	1
402	20241223	115400	50865800	29600	29600	29600	29600	0
403	20241223	115300	50865800	29600	29600	29600	29600	0
404	20241223	115200	50865800	29600	29600	29600	29600	382
405	20241223	115100	39558600	29600	29600	29600	29600	0
406	20241223	115000	39558600	29600	29600	29600	29600	0
407	20241223	114900	39558600	29600	29600	29600	29600	0
408	20241223	114800	39558600	29600	29600	29600	29600	0
409	20241223	114700	39558600	29600	29600	29600	29600	0
410	20241223	114600	39558600	29600	29600	29600	29600	0
411	20241223	114500	39558600	29600	29600	29600	29600	0
412	20241223	114400	39558600	29600	29600	29600	29600	0
413	20241223	114300	39558600	29600	29600	29600	29600	0
414	20241223	114200	39558600	29600	29450	29600	29350	169
415	20241223	114100	34591700	29400	29400	29400	29400	0
416	20241223	114000	34591700	29400	29400	29400	29400	0
417	20241223	113900	34591700	29400	29400	29400	29400	0
418	20241223	113800	34591700	29400	29400	29400	29400	0
419	20241223	113700	34591700	29400	29400	29400	29400	0
420	20241223	113600	34591700	29400	29400	29400	29400	0
421	20241223	113500	34591700	29400	29400	29400	29400	0
422	20241223	113400	34591700	29400	29400	29400	29400	0
423	20241223	113300	34591700	29400	29400	29400	29400	0
424	20241223	113200	34591700	29400	29400	29400	29400	0
425	20241223	113100	34591700	29400	29400	29400	29400	0
426	20241223	113000	34591700	29400	29550	29550	29350	1037
427	20241223	112900	4149900	29600	29600	29600	29600	0
428	20241223	112800	4149900	29600	29600	29600	29600	0
429	20241223	112700	4149900	29600	29600	29600	29600	0
430	20241223	112600	4149900	29600	29600	29600	29600	0
431	20241223	112500	4149900	29600	29600	29600	29600	0
432	20241223	112400	4149900	29600	29600	29600	29600	0
433	20241223	112300	4149900	29600	29600	29600	29600	0
434	20241223	112200	4149900	29600	29600	29600	29600	0
435	20241223	112100	4149900	29600	29600	29600	29600	0
436	20241223	112000	4149900	29600	29600	29600	29600	0
437	20241223	111900	4149900	29600	29600	29600	29600	0
438	20241223	111800	4149900	29600	29600	29600	29600	0
439	20241223	111700	4149900	29600	29600	29600	29600	0
440	20241223	111600	4149900	29600	29600	29600	29600	1
441	20241223	111500	4120300	29600	29600	29600	29600	0
442	20241223	111400	4120300	29600	29600	29600	29600	0
443	20241223	111300	4120300	29600	29600	29600	29600	0
444	20241223	111200	4120300	29600	29600	29600	29600	0
445	20241223	111100	4120300	29600	29600	29600	29600	0
446	20241223	111000	4120300	29600	29600	29600	29600	0
447	20241223	110900	4120300	29600	29600	29600	29600	0
448	20241223	110800	4120300	29600	29600	29600	29600	0
449	20241223	110700	4120300	29600	29600	29600	29600	0
450	20241223	110600	4120300	29600	29600	29600	29600	0
451	20241223	110500	4120300	29600	29600	29600	29600	0
452	20241223	110400	4120300	29600	29600	29600	29600	0
453	20241223	110300	4120300	29600	29600	29600	29600	0
454	20241223	110200	4120300	29600	29600	29600	29600	0
455	20241223	110100	4120300	29600	29600	29600	29600	0
456	20241223	110000	4120300	29600	29600	29600	29600	0
457	20241223	105900	4120300	29600	29600	29600	29600	0
458	20241223	105800	4120300	29600	29600	29600	29600	19
459	20241223	105700	3557900	29600	29600	29600	29600	0
460	20241223	105600	3557900	29600	29600	29600	29600	0
461	20241223	105500	3557900	29600	29600	29600	29600	0
462	20241223	105400	3557900	29600	29600	29600	29600	5
463	20241223	105300	3409900	29550	29550	29550	29550	0
464	20241223	105200	3409900	29550	29550	29550	29550	0
465	20241223	105100	3409900	29550	29550	29550	29550	0
466	20241223	105000	3409900	29550	29550	29550	29550	0
467	20241223	104900	3409900	29550	29550	29550	29550	0
468	20241223	104800	3409900	29550	29550	29550	29550	0
469	20241223	104700	3409900	29550	29550	29550	29550	0
470	20241223	104600	3409900	29550	29550	29550	29550	0
471	20241223	104500	3409900	29550	29550	29550	29550	0
472	20241223	104400	3409900	29550	29550	29550	29550	0
473	20241223	104300	3409900	29550	29550	29550	29550	0
474	20241223	104200	3409900	29550	29550	29550	29550	0
475	20241223	104100	3409900	29550	29550	29550	29550	0
476	20241223	104000	3409900	29550	29550	29550	29550	0
477	20241223	103900	3409900	29550	29550	29550	29550	0
478	20241223	103800	3409900	29550	29550	29550	29550	0
479	20241223	103700	3409900	29550	29550	29550	29550	0
480	20241223	103600	3409900	29550	29550	29550	29550	0
481	20241223	103500	3409900	29550	29550	29550	29550	0
482	20241223	103400	3409900	29550	29550	29550	29550	0
483	20241223	103300	3409900	29550	29550	29550	29550	0
484	20241223	103200	3409900	29550	29550	29550	29550	0
485	20241223	103100	3409900	29550	29550	29550	29550	0
486	20241223	103000	3409900	29550	29550	29550	29550	0
487	20241223	102900	3409900	29550	29550	29550	29550	0
488	20241223	102800	3409900	29550	29550	29550	29550	0
489	20241223	102700	3409900	29550	29550	29550	29550	0
490	20241223	102600	3409900	29550	29550	29550	29550	0
491	20241223	102500	3409900	29550	29550	29550	29550	0
492	20241223	102400	3409900	29550	29550	29550	29550	0
493	20241223	102300	3409900	29550	29550	29550	29550	0
494	20241223	102200	3409900	29550	29550	29550	29550	5
495	20241223	102100	3262150	29600	29600	29600	29600	0
496	20241223	102000	3262150	29600	29600	29600	29600	0
497	20241223	101900	3262150	29600	29600	29600	29600	0
498	20241223	101800	3262150	29600	29600	29600	29600	0
499	20241223	101700	3262150	29600	29600	29600	29600	0
500	20241223	101600	3262150	29600	29600	29600	29600	0
501	20241223	101500	3262150	29600	29600	29600	29600	0
502	20241223	101400	3262150	29600	29600	29600	29600	0
503	20241223	101300	3262150	29600	29600	29600	29600	0
504	20241223	101200	3262150	29600	29600	29600	29600	0
505	20241223	101100	3262150	29600	29600	29600	29600	0
506	20241223	101000	3262150	29600	29600	29600	29600	0
507	20241223	100900	3262150	29600	29600	29600	29600	5
508	20241223	100800	3114150	29500	29500	29500	29500	0
509	20241223	100700	3114150	29500	29500	29500	29500	0
510	20241223	100600	3114150	29500	29550	29550	29500	12
511	20241223	100500	2759900	29550	29550	29550	29550	26
512	20241223	100400	1991600	29600	29600	29600	29600	0
513	20241223	100300	1991600	29600	29600	29600	29600	0
514	20241223	100200	1991600	29600	29600	29600	29600	3
515	20241223	100100	1902800	29600	29600	29600	29600	0
516	20241223	100000	1902800	29600	29600	29600	29600	1
517	20241223	095900	1873200	29650	29650	29650	29650	0
518	20241223	095800	1873200	29650	29650	29650	29650	30
519	20241223	095700	983700	29800	29800	29800	29800	0
520	20241223	095600	983700	29800	29800	29800	29800	0
521	20241223	095500	983700	29800	29800	29800	29800	0
522	20241223	095400	983700	29800	29800	29800	29800	0
523	20241223	095300	983700	29800	29800	29800	29800	0
524	20241223	095200	983700	29800	29800	29800	29800	0
525	20241223	095100	983700	29800	29800	29800	29800	0
526	20241223	095000	983700	29800	29800	29800	29800	0
527	20241223	094900	983700	29800	29800	29800	29800	0
528	20241223	094800	983700	29800	29800	29800	29800	0
529	20241223	094700	983700	29800	29800	29800	29800	0
530	20241223	094600	983700	29800	29800	29800	29800	0
531	20241223	094500	983700	29800	29800	29800	29800	0
532	20241223	094400	983700	29800	29800	29800	29800	0
533	20241223	094300	983700	29800	29800	29800	29800	0
534	20241223	094200	983700	29800	29800	29800	29800	0
535	20241223	094100	983700	29800	29800	29800	29800	0
536	20241223	094000	983700	29800	29800	29800	29800	0
537	20241223	093900	983700	29800	29800	29800	29800	0
538	20241223	093800	983700	29800	29800	29800	29800	0
539	20241223	093700	983700	29800	29800	29800	29800	10
540	20241223	093600	685700	29800	29800	29800	29800	0
541	20241223	093500	685700	29800	29800	29800	29800	0
542	20241223	093400	685700	29800	29800	29800	29800	0
543	20241223	093300	685700	29800	29800	29800	29800	0
544	20241223	093200	685700	29800	29800	29800	29800	5
545	20241223	093100	536700	29850	29850	29850	29850	0
546	20241223	093000	536700	29850	29850	29850	29850	0
547	20241223	092900	536700	29850	29850	29850	29850	0
548	20241223	092800	536700	29850	29850	29850	29850	0
549	20241223	092700	536700	29850	29850	29850	29850	0
550	20241223	092600	536700	29850	29850	29850	29850	0
551	20241223	092500	536700	29850	29850	29850	29850	0
552	20241223	092400	536700	29850	29850	29850	29850	0
553	20241223	092300	536700	29850	29850	29850	29850	0
554	20241223	092200	536700	29850	29850	29850	29850	0
555	20241223	092100	536700	29850	29850	29850	29850	0
556	20241223	092000	536700	29850	29850	29850	29850	0
557	20241223	091900	536700	29850	29850	29850	29850	0
558	20241223	091800	536700	29850	29850	29850	29850	0
559	20241223	091700	536700	29850	29750	29850	29750	15
560	20241223	091600	89050	29850	29850	29850	29850	0
561	20241223	091500	89050	29850	29850	29850	29850	0
562	20241223	091400	89050	29850	29850	29850	29850	0
563	20241223	091300	89050	29850	29850	29850	29850	0
564	20241223	091200	89050	29850	29850	29850	29850	0
565	20241223	091100	89050	29850	29850	29850	29850	0
566	20241223	091000	89050	29850	29850	29850	29850	0
567	20241223	090900	89050	29850	29850	29850	29850	0
568	20241223	090800	89050	29850	29850	29850	29850	0
569	20241223	090700	89050	29850	29850	29850	29850	0
570	20241223	090600	89050	29850	29850	29850	29850	0
571	20241223	090500	89050	29850	29850	29850	29850	1
572	20241223	090400	59200	29600	29600	29600	29600	0
573	20241223	090300	59200	29600	29600	29600	29600	0
574	20241223	090200	59200	29600	29600	29600	29600	0
575	20241223	090100	59200	29600	29600	29600	29600	2
576	20241223	090000	0	29600	29600	29600	29600	0