KissMeData/001460/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	183400	101693800	29400	29400	29400	29400	158
3	20241226	183300	101693800	29400	29400	29400	29400	0
4	20241226	183200	101693800	29400	29400	29400	29400	0
5	20241226	183100	101693800	29400	29400	29400	29400	0
6	20241226	183000	101693800	29400	29400	29400	29400	0
7	20241226	182900	101693800	29400	29400	29400	29400	0
8	20241226	182800	101693800	29400	29400	29400	29400	0
9	20241226	182700	101693800	29400	29400	29400	29400	0
10	20241226	182600	101693800	29400	29400	29400	29400	0
11	20241226	182500	101693800	29400	29400	29400	29400	0
12	20241226	182400	101693800	29400	29400	29400	29400	0
13	20241226	182300	101693800	29400	29400	29400	29400	0
14	20241226	182200	101693800	29400	29400	29400	29400	0
15	20241226	182100	101693800	29400	29400	29400	29400	0
16	20241226	182000	101693800	29400	29400	29400	29400	0
17	20241226	181900	101693800	29400	29400	29400	29400	0
18	20241226	181800	101693800	29400	29400	29400	29400	0
19	20241226	181700	101693800	29400	29400	29400	29400	0
20	20241226	181600	101693800	29400	29400	29400	29400	0
21	20241226	181500	101693800	29400	29400	29400	29400	0
22	20241226	181400	101693800	29400	29400	29400	29400	0
23	20241226	181300	101693800	29400	29400	29400	29400	0
24	20241226	181200	101693800	29400	29400	29400	29400	0
25	20241226	181100	101693800	29400	29400	29400	29400	0
26	20241226	181000	101693800	29400	29400	29400	29400	0
27	20241226	180900	101693800	29400	29400	29400	29400	0
28	20241226	180800	101693800	29400	29400	29400	29400	0
29	20241226	180700	101693800	29400	29400	29400	29400	0
30	20241226	180600	101693800	29400	29400	29400	29400	0
31	20241226	180500	101693800	29400	29400	29400	29400	0
32	20241226	180400	101693800	29400	29400	29400	29400	158
33	20241226	180300	101693800	29400	29400	29400	29400	0
34	20241226	180200	101693800	29400	29400	29400	29400	0
35	20241226	180100	101693800	29400	29400	29400	29400	0
36	20241226	180000	101693800	29400	29400	29400	29400	0
37	20241226	175900	101693800	29400	29400	29400	29400	0
38	20241226	175800	101693800	29400	29400	29400	29400	0
39	20241226	175700	101693800	29400	29400	29400	29400	0
40	20241226	175600	101693800	29400	29400	29400	29400	0
41	20241226	175500	101693800	29400	29400	29400	29400	0
42	20241226	175400	101693800	29400	29400	29400	29400	0
43	20241226	175300	101693800	29400	29400	29400	29400	0
44	20241226	175200	101693800	29400	29400	29400	29400	0
45	20241226	175100	101693800	29400	29400	29400	29400	0
46	20241226	175000	101693800	29400	29400	29400	29400	0
47	20241226	174900	101693800	29400	29400	29400	29400	0
48	20241226	174800	101693800	29400	29400	29400	29400	0
49	20241226	174700	101693800	29400	29400	29400	29400	0
50	20241226	174600	101693800	29400	29400	29400	29400	0
51	20241226	174500	101693800	29400	29400	29400	29400	0
52	20241226	174400	101693800	29400	29400	29400	29400	0
53	20241226	174300	101693800	29400	29400	29400	29400	0
54	20241226	174200	101693800	29400	29400	29400	29400	0
55	20241226	174100	101693800	29400	29400	29400	29400	0
56	20241226	174000	101693800	29400	29400	29400	29400	0
57	20241226	173900	101693800	29400	29400	29400	29400	0
58	20241226	173800	101693800	29400	29400	29400	29400	0
59	20241226	173700	101693800	29400	29400	29400	29400	0
60	20241226	173600	101693800	29400	29400	29400	29400	0
61	20241226	173500	101693800	29400	29400	29400	29400	0
62	20241226	173400	101693800	29400	29400	29400	29400	158
63	20241226	173300	101693800	29400	29400	29400	29400	0
64	20241226	173200	101693800	29400	29400	29400	29400	0
65	20241226	173100	101693800	29400	29400	29400	29400	0
66	20241226	173000	101693800	29400	29400	29400	29400	0
67	20241226	172900	101693800	29400	29400	29400	29400	0
68	20241226	172800	101693800	29400	29400	29400	29400	0
69	20241226	172700	101693800	29400	29400	29400	29400	0
70	20241226	172600	101693800	29400	29400	29400	29400	0
71	20241226	172500	101693800	29400	29400	29400	29400	0
72	20241226	172400	101693800	29400	29400	29400	29400	0
73	20241226	172300	101693800	29400	29400	29400	29400	0
74	20241226	172200	101693800	29400	29400	29400	29400	0
75	20241226	172100	101693800	29400	29400	29400	29400	0
76	20241226	172000	101693800	29400	29400	29400	29400	0
77	20241226	171900	101693800	29400	29400	29400	29400	0
78	20241226	171800	101693800	29400	29400	29400	29400	0
79	20241226	171700	101693800	29400	29400	29400	29400	0
80	20241226	171600	101693800	29400	29400	29400	29400	0
81	20241226	171500	101693800	29400	29400	29400	29400	0
82	20241226	171400	101693800	29400	29400	29400	29400	0
83	20241226	171300	101693800	29400	29400	29400	29400	0
84	20241226	171200	101693800	29400	29400	29400	29400	0
85	20241226	171100	101693800	29400	29400	29400	29400	0
86	20241226	171000	101693800	29400	29400	29400	29400	0
87	20241226	170900	101693800	29400	29400	29400	29400	0
88	20241226	170800	101693800	29400	29400	29400	29400	0
89	20241226	170700	101693800	29400	29400	29400	29400	0
90	20241226	170600	101693800	29400	29400	29400	29400	0
91	20241226	170500	101693800	29400	29400	29400	29400	0
92	20241226	170400	101693800	29400	29400	29400	29400	158
93	20241226	170300	101693800	29400	29400	29400	29400	0
94	20241226	170200	101693800	29400	29400	29400	29400	0
95	20241226	170100	101693800	29400	29400	29400	29400	0
96	20241226	170000	101693800	29400	29400	29400	29400	0
97	20241226	165900	101693800	29400	29400	29400	29400	0
98	20241226	165800	101693800	29400	29400	29400	29400	0
99	20241226	165700	101693800	29400	29400	29400	29400	0
100	20241226	165600	101693800	29400	29400	29400	29400	0
101	20241226	165500	101693800	29400	29400	29400	29400	0
102	20241226	165400	101693800	29400	29400	29400	29400	0
103	20241226	165300	101693800	29400	29400	29400	29400	0
104	20241226	165200	101693800	29400	29400	29400	29400	0
105	20241226	165100	101693800	29400	29400	29400	29400	0
106	20241226	165000	101693800	29400	29400	29400	29400	0
107	20241226	164900	101693800	29400	29400	29400	29400	0
108	20241226	164800	101693800	29400	29400	29400	29400	0
109	20241226	164700	101693800	29400	29400	29400	29400	0
110	20241226	164600	101693800	29400	29400	29400	29400	0
111	20241226	164500	101693800	29400	29400	29400	29400	0
112	20241226	164400	101693800	29400	29400	29400	29400	0
113	20241226	164300	101693800	29400	29400	29400	29400	0
114	20241226	164200	101693800	29400	29400	29400	29400	0
115	20241226	164100	101693800	29400	29400	29400	29400	0
116	20241226	164000	101693800	29400	29400	29400	29400	0
117	20241226	163900	101693800	29400	29400	29400	29400	0
118	20241226	163800	101693800	29400	29400	29400	29400	0
119	20241226	163700	101693800	29400	29400	29400	29400	0
120	20241226	163600	101693800	29400	29400	29400	29400	0
121	20241226	163500	101693800	29400	29400	29400	29400	0
122	20241226	163400	101693800	29400	29400	29400	29400	158
123	20241226	163300	101693800	29400	29400	29400	29400	0
124	20241226	163200	101693800	29400	29400	29400	29400	0
125	20241226	163100	101693800	29400	29400	29400	29400	0
126	20241226	163000	101693800	29400	29400	29400	29400	0
127	20241226	162900	101693800	29400	29400	29400	29400	0
128	20241226	162800	101693800	29400	29400	29400	29400	0
129	20241226	162700	101693800	29400	29400	29400	29400	0
130	20241226	162600	101693800	29400	29400	29400	29400	0
131	20241226	162500	101693800	29400	29400	29400	29400	0
132	20241226	162400	101693800	29400	29400	29400	29400	0
133	20241226	162300	101693800	29400	29400	29400	29400	0
134	20241226	162200	101693800	29400	29400	29400	29400	0
135	20241226	162100	101693800	29400	29400	29400	29400	0
136	20241226	162000	101693800	29400	29400	29400	29400	0
137	20241226	161900	101693800	29400	29400	29400	29400	0
138	20241226	161800	101693800	29400	29400	29400	29400	0
139	20241226	161700	101693800	29400	29400	29400	29400	0
140	20241226	161600	101693800	29400	29400	29400	29400	0
141	20241226	161500	101693800	29400	29400	29400	29400	0
142	20241226	161400	101693800	29400	29400	29400	29400	0
143	20241226	161300	101693800	29400	29400	29400	29400	0
144	20241226	161200	101693800	29400	29400	29400	29400	0
145	20241226	161100	101693800	29400	29400	29400	29400	0
146	20241226	161000	101693800	29400	29400	29400	29400	0
147	20241226	160900	101693800	29400	29400	29400	29400	0
148	20241226	160800	101693800	29400	29400	29400	29400	0
149	20241226	160700	101693800	29400	29400	29400	29400	0
150	20241226	160600	101693800	29400	29400	29400	29400	0
151	20241226	160500	101693800	29400	29400	29400	29400	0
152	20241226	160400	101693800	29400	29400	29400	29400	158
153	20241226	160300	101693800	29400	29400	29400	29400	0
154	20241226	160200	101693800	29400	29400	29400	29400	0
155	20241226	160100	101693800	29400	29400	29400	29400	0
156	20241226	160000	101693800	29400	29400	29400	29400	0
157	20241226	155900	101693800	29400	29400	29400	29400	0
158	20241226	155800	101693800	29400	29400	29400	29400	0
159	20241226	155700	101693800	29400	29400	29400	29400	0
160	20241226	155600	101693800	29400	29400	29400	29400	0
161	20241226	155500	101693800	29400	29400	29400	29400	0
162	20241226	155400	101693800	29400	29400	29400	29400	0
163	20241226	155300	101693800	29400	29400	29400	29400	0
164	20241226	155200	101693800	29400	29400	29400	29400	0
165	20241226	155100	101693800	29400	29400	29400	29400	0
166	20241226	155000	101693800	29400	29400	29400	29400	0
167	20241226	154900	101693800	29400	29400	29400	29400	0
168	20241226	154800	101693800	29400	29400	29400	29400	0
169	20241226	154700	101693800	29400	29400	29400	29400	0
170	20241226	154600	101693800	29400	29400	29400	29400	0
171	20241226	154500	101693800	29400	29400	29400	29400	0
172	20241226	154400	101693800	29400	29400	29400	29400	0
173	20241226	154300	101693800	29400	29400	29400	29400	0
174	20241226	154200	101693800	29400	29400	29400	29400	0
175	20241226	154100	101693800	29400	29400	29400	29400	0
176	20241226	154000	101693800	29400	29400	29400	29400	0
177	20241226	153900	101693800	29400	29400	29400	29400	0
178	20241226	153800	101693800	29400	29400	29400	29400	0
179	20241226	153700	101693800	29400	29400	29400	29400	0
180	20241226	153600	101693800	29400	29400	29400	29400	0
181	20241226	153500	101693800	29400	29400	29400	29400	0
182	20241226	153400	101693800	29400	29400	29400	29400	158
183	20241226	153300	101693800	29400	29400	29400	29400	0
184	20241226	153200	101693800	29400	29400	29400	29400	0
185	20241226	153100	101693800	29400	29400	29400	29400	0
186	20241226	153000	101693800	29400	29400	29400	29400	158
187	20241226	152900	97048600	29450	29450	29450	29450	0
188	20241226	152800	97048600	29450	29450	29450	29450	0
189	20241226	152700	97048600	29450	29450	29450	29450	0
190	20241226	152600	97048600	29450	29450	29450	29450	0
191	20241226	152500	97048600	29450	29450	29450	29450	0
192	20241226	152400	97048600	29450	29450	29450	29450	0
193	20241226	152300	97048600	29450	29450	29450	29450	0
194	20241226	152200	97048600	29450	29450	29450	29450	0
195	20241226	152100	97048600	29450	29450	29450	29450	0
196	20241226	152000	97048600	29450	29450	29450	29450	0
197	20241226	151900	97048600	29450	29450	29450	29450	0
198	20241226	151800	97048600	29450	29450	29450	29450	0
199	20241226	151700	97048600	29450	29450	29450	29450	0
200	20241226	151600	97048600	29450	29450	29450	29450	0
201	20241226	151500	97048600	29450	29450	29450	29450	0
202	20241226	151400	97048600	29450	29450	29450	29450	0
203	20241226	151300	97048600	29450	29450	29450	29450	22
204	20241226	151200	96400700	29500	29500	29500	29500	0
205	20241226	151100	96400700	29500	29450	29500	29450	5
206	20241226	151000	96253400	29450	29450	29450	29450	1
207	20241226	150900	96223950	29500	29500	29500	29500	0
208	20241226	150800	96223950	29500	29500	29500	29500	1
209	20241226	150700	96194450	29450	29450	29450	29450	1
210	20241226	150600	96165000	29450	29450	29450	29450	0
211	20241226	150500	96165000	29450	29450	29450	29450	0
212	20241226	150400	96165000	29450	29450	29450	29450	0
213	20241226	150300	96165000	29450	29450	29450	29450	0
214	20241226	150200	96165000	29450	29450	29450	29450	0
215	20241226	150100	96165000	29450	29450	29450	29450	20
216	20241226	150000	95576000	29500	29500	29500	29500	0
217	20241226	145900	95576000	29500	29500	29500	29500	0
218	20241226	145800	95576000	29500	29500	29500	29500	0
219	20241226	145700	95576000	29500	29500	29500	29500	0
220	20241226	145600	95576000	29500	29500	29500	29500	0
221	20241226	145500	95576000	29500	29500	29500	29500	0
222	20241226	145400	95576000	29500	29500	29500	29500	0
223	20241226	145300	95576000	29500	29500	29500	29500	0
224	20241226	145200	95576000	29500	29500	29500	29500	0
225	20241226	145100	95576000	29500	29500	29500	29500	1
226	20241226	145000	95546500	29500	29500	29500	29500	0
227	20241226	144900	95546500	29500	29500	29500	29500	0
228	20241226	144800	95546500	29500	29500	29500	29500	0
229	20241226	144700	95546500	29500	29500	29500	29500	0
230	20241226	144600	95546500	29500	29500	29500	29500	0
231	20241226	144500	95546500	29500	29500	29500	29500	0
232	20241226	144400	95546500	29500	29500	29500	29500	0
233	20241226	144300	95546500	29500	29500	29500	29500	1
234	20241226	144200	95517000	29500	29500	29500	29500	0
235	20241226	144100	95517000	29500	29500	29500	29500	9
236	20241226	144000	95251500	29500	29500	29500	29500	1
237	20241226	143900	95222000	29500	29500	29500	29500	0
238	20241226	143800	95222000	29500	29500	29500	29500	0
239	20241226	143700	95222000	29500	29500	29500	29500	0
240	20241226	143600	95222000	29500	29500	29500	29500	0
241	20241226	143500	95222000	29500	29500	29500	29500	0
242	20241226	143400	95222000	29500	29500	29500	29500	0
243	20241226	143300	95222000	29500	29500	29500	29500	0
244	20241226	143200	95222000	29500	29500	29500	29500	0
245	20241226	143100	95222000	29500	29500	29500	29500	0
246	20241226	143000	95222000	29500	29500	29500	29500	0
247	20241226	142900	95222000	29500	29500	29500	29500	0
248	20241226	142800	95222000	29500	29500	29500	29500	0
249	20241226	142700	95222000	29500	29500	29500	29500	0
250	20241226	142600	95222000	29500	29500	29500	29500	0
251	20241226	142500	95222000	29500	29500	29500	29500	0
252	20241226	142400	95222000	29500	29500	29500	29500	0
253	20241226	142300	95222000	29500	29500	29500	29500	0
254	20241226	142200	95222000	29500	29500	29500	29500	0
255	20241226	142100	95222000	29500	29500	29500	29500	0
256	20241226	142000	95222000	29500	29500	29500	29500	2
257	20241226	141900	95163000	29500	29500	29500	29500	0
258	20241226	141800	95163000	29500	29500	29500	29500	0
259	20241226	141700	95163000	29500	29500	29500	29500	0
260	20241226	141600	95163000	29500	29500	29500	29500	0
261	20241226	141500	95163000	29500	29500	29500	29500	0
262	20241226	141400	95163000	29500	29500	29500	29500	0
263	20241226	141300	95163000	29500	29500	29500	29500	0
264	20241226	141200	95163000	29500	29500	29500	29500	0
265	20241226	141100	95163000	29500	29500	29500	29500	0
266	20241226	141000	95163000	29500	29500	29500	29500	0
267	20241226	140900	95163000	29500	29500	29500	29500	0
268	20241226	140800	95163000	29500	29500	29500	29500	0
269	20241226	140700	95163000	29500	29500	29500	29500	0
270	20241226	140600	95163000	29500	29500	29500	29500	0
271	20241226	140500	95163000	29500	29500	29500	29500	0
272	20241226	140400	95163000	29500	29500	29500	29500	0
273	20241226	140300	95163000	29500	29500	29500	29500	10
274	20241226	140200	94868000	29450	29450	29450	29450	0
275	20241226	140100	94868000	29450	29450	29450	29450	0
276	20241226	140000	94868000	29450	29450	29450	29450	0
277	20241226	135900	94868000	29450	29450	29450	29450	0
278	20241226	135800	94868000	29450	29450	29450	29450	0
279	20241226	135700	94868000	29450	29450	29450	29450	34
280	20241226	135600	93866700	29500	29500	29500	29500	0
281	20241226	135500	93866700	29500	29500	29500	29500	0
282	20241226	135400	93866700	29500	29500	29500	29500	0
283	20241226	135300	93866700	29500	29500	29500	29500	0
284	20241226	135200	93866700	29500	29500	29500	29500	0
285	20241226	135100	93866700	29500	29500	29500	29500	0
286	20241226	135000	93866700	29500	29500	29500	29500	0
287	20241226	134900	93866700	29500	29500	29500	29500	0
288	20241226	134800	93866700	29500	29500	29500	29500	0
289	20241226	134700	93866700	29500	29500	29500	29500	0
290	20241226	134600	93866700	29500	29500	29500	29500	0
291	20241226	134500	93866700	29500	29500	29500	29500	0
292	20241226	134400	93866700	29500	29500	29500	29500	0
293	20241226	134300	93866700	29500	29500	29500	29500	0
294	20241226	134200	93866700	29500	29500	29500	29500	0
295	20241226	134100	93866700	29500	29500	29500	29500	0
296	20241226	134000	93866700	29500	29500	29500	29500	0
297	20241226	133900	93866700	29500	29500	29500	29500	0
298	20241226	133800	93866700	29500	29500	29500	29500	0
299	20241226	133700	93866700	29500	29500	29500	29500	0
300	20241226	133600	93866700	29500	29500	29500	29500	0
301	20241226	133500	93866700	29500	29500	29500	29500	0
302	20241226	133400	93866700	29500	29500	29500	29500	0
303	20241226	133300	93866700	29500	29500	29500	29500	0
304	20241226	133200	93866700	29500	29500	29500	29500	0
305	20241226	133100	93866700	29500	29500	29500	29500	0
306	20241226	133000	93866700	29500	29500	29500	29500	0
307	20241226	132900	93866700	29500	29500	29500	29500	1
308	20241226	132800	93837200	29500	29500	29500	29500	0
309	20241226	132700	93837200	29500	29500	29500	29500	9
310	20241226	132600	93571700	29500	29500	29500	29500	0
311	20241226	132500	93571700	29500	29500	29500	29500	0
312	20241226	132400	93571700	29500	29550	29550	29500	62
313	20241226	132300	91742600	29550	29550	29550	29550	0
314	20241226	132200	91742600	29550	29550	29550	29550	0
315	20241226	132100	91742600	29550	29550	29550	29550	0
316	20241226	132000	91742600	29550	29550	29550	29550	0
317	20241226	131900	91742600	29550	29550	29550	29550	0
318	20241226	131800	91742600	29550	29550	29550	29550	0
319	20241226	131700	91742600	29550	29550	29550	29550	2
320	20241226	131600	91683500	29500	29500	29500	29500	0
321	20241226	131500	91683500	29500	29500	29500	29500	0
322	20241226	131400	91683500	29500	29500	29500	29500	0
323	20241226	131300	91683500	29500	29500	29500	29500	0
324	20241226	131200	91683500	29500	29500	29500	29500	0
325	20241226	131100	91683500	29500	29500	29500	29500	0
326	20241226	131000	91683500	29500	29500	29500	29500	0
327	20241226	130900	91683500	29500	29500	29500	29500	0
328	20241226	130800	91683500	29500	29500	29500	29500	0
329	20241226	130700	91683500	29500	29500	29500	29500	0
330	20241226	130600	91683500	29500	29500	29500	29500	0
331	20241226	130500	91683500	29500	29500	29500	29500	0
332	20241226	130400	91683500	29500	29500	29500	29500	0
333	20241226	130300	91683500	29500	29500	29500	29500	0
334	20241226	130200	91683500	29500	29500	29500	29500	0
335	20241226	130100	91683500	29500	29500	29500	29500	1
336	20241226	130000	91654000	29450	29450	29450	29450	0
337	20241226	125900	91654000	29450	29450	29450	29450	0
338	20241226	125800	91654000	29450	29450	29450	29450	0
339	20241226	125700	91654000	29450	29450	29450	29450	0
340	20241226	125600	91654000	29450	29500	29500	29450	13
341	20241226	125500	91271100	29450	29450	29450	29450	0
342	20241226	125400	91271100	29450	29450	29450	29450	0
343	20241226	125300	91271100	29450	29450	29450	29450	2
344	20241226	125200	91212200	29500	29500	29500	29500	0
345	20241226	125100	91212200	29500	29500	29500	29500	0
346	20241226	125000	91212200	29500	29500	29500	29500	0
347	20241226	124900	91212200	29500	29500	29500	29500	0
348	20241226	124800	91212200	29500	29500	29500	29500	0
349	20241226	124700	91212200	29500	29500	29500	29500	0
350	20241226	124600	91212200	29500	29500	29500	29500	0
351	20241226	124500	91212200	29500	29500	29500	29500	0
352	20241226	124400	91212200	29500	29500	29500	29500	0
353	20241226	124300	91212200	29500	29500	29500	29500	0
354	20241226	124200	91212200	29500	29500	29500	29500	0
355	20241226	124100	91212200	29500	29500	29500	29500	0
356	20241226	124000	91212200	29500	29500	29500	29500	0
357	20241226	123900	91212200	29500	29500	29500	29500	0
358	20241226	123800	91212200	29500	29500	29500	29500	0
359	20241226	123700	91212200	29500	29550	29550	29500	451
360	20241226	123600	77885250	29550	29550	29550	29550	0
361	20241226	123500	77885250	29550	29550	29550	29550	0
362	20241226	123400	77885250	29550	29550	29550	29550	0
363	20241226	123300	77885250	29550	29550	29550	29550	0
364	20241226	123200	77885250	29550	29550	29550	29550	0
365	20241226	123100	77885250	29550	29550	29550	29550	0
366	20241226	123000	77885250	29550	29550	29550	29550	0
367	20241226	122900	77885250	29550	29550	29550	29550	0
368	20241226	122800	77885250	29550	29550	29550	29550	0
369	20241226	122700	77885250	29550	29550	29550	29550	1
370	20241226	122600	77855700	29500	29500	29500	29500	0
371	20241226	122500	77855700	29500	29500	29500	29500	0
372	20241226	122400	77855700	29500	29500	29500	29500	0
373	20241226	122300	77855700	29500	29500	29500	29500	0
374	20241226	122200	77855700	29500	29500	29500	29500	0
375	20241226	122100	77855700	29500	29500	29500	29500	0
376	20241226	122000	77855700	29500	29500	29500	29500	0
377	20241226	121900	77855700	29500	29500	29500	29500	0
378	20241226	121800	77855700	29500	29500	29500	29500	0
379	20241226	121700	77855700	29500	29500	29500	29500	5
380	20241226	121600	77708200	29500	29500	29500	29500	0
381	20241226	121500	77708200	29500	29500	29500	29500	0
382	20241226	121400	77708200	29500	29500	29500	29500	0
383	20241226	121300	77708200	29500	29500	29500	29500	0
384	20241226	121200	77708200	29500	29500	29500	29500	0
385	20241226	121100	77708200	29500	29500	29500	29500	0
386	20241226	121000	77708200	29500	29500	29500	29500	0
387	20241226	120900	77708200	29500	29500	29500	29500	2
388	20241226	120800	77649200	29550	29550	29550	29550	0
389	20241226	120700	77649200	29550	29550	29550	29550	0
390	20241226	120600	77649200	29550	29550	29550	29550	0
391	20241226	120500	77649200	29550	29550	29550	29550	0
392	20241226	120400	77649200	29550	29550	29550	29550	0
393	20241226	120300	77649200	29550	29550	29550	29550	0
394	20241226	120200	77649200	29550	29550	29550	29550	0
395	20241226	120100	77649200	29550	29550	29550	29550	0
396	20241226	120000	77649200	29550	29550	29550	29550	0
397	20241226	115900	77649200	29550	29550	29550	29550	0
398	20241226	115800	77649200	29550	29550	29550	29550	0
399	20241226	115700	77649200	29550	29550	29550	29550	0
400	20241226	115600	77649200	29550	29550	29550	29550	0
401	20241226	115500	77649200	29550	29550	29550	29550	1
402	20241226	115400	77619650	29500	29500	29500	29500	0
403	20241226	115300	77619650	29500	29500	29500	29500	0
404	20241226	115200	77619650	29500	29500	29500	29500	0
405	20241226	115100	77619650	29500	29500	29500	29500	0
406	20241226	115000	77619650	29500	29500	29500	29500	0
407	20241226	114900	77619650	29500	29500	29500	29500	0
408	20241226	114800	77619650	29500	29500	29500	29500	0
409	20241226	114700	77619650	29500	29500	29500	29500	0
410	20241226	114600	77619650	29500	29500	29500	29500	0
411	20241226	114500	77619650	29500	29500	29500	29500	0
412	20241226	114400	77619650	29500	29500	29500	29500	0
413	20241226	114300	77619650	29500	29500	29500	29500	0
414	20241226	114200	77619650	29500	29500	29500	29500	0
415	20241226	114100	77619650	29500	29500	29500	29500	0
416	20241226	114000	77619650	29500	29500	29500	29500	0
417	20241226	113900	77619650	29500	29500	29500	29500	0
418	20241226	113800	77619650	29500	29500	29500	29500	0
419	20241226	113700	77619650	29500	29500	29500	29500	0
420	20241226	113600	77619650	29500	29500	29500	29500	0
421	20241226	113500	77619650	29500	29500	29500	29500	0
422	20241226	113400	77619650	29500	29500	29500	29500	0
423	20241226	113300	77619650	29500	29500	29500	29500	0
424	20241226	113200	77619650	29500	29500	29500	29500	0
425	20241226	113100	77619650	29500	29500	29500	29500	0
426	20241226	113000	77619650	29500	29500	29500	29500	0
427	20241226	112900	77619650	29500	29500	29500	29500	0
428	20241226	112800	77619650	29500	29500	29500	29500	0
429	20241226	112700	77619650	29500	29500	29500	29500	0
430	20241226	112600	77619650	29500	29600	29600	29500	16
431	20241226	112500	77146700	29700	29700	29700	29700	0
432	20241226	112400	77146700	29700	29700	29700	29700	0
433	20241226	112300	77146700	29700	29700	29700	29700	0
434	20241226	112200	77146700	29700	29700	29700	29700	0
435	20241226	112100	77146700	29700	29700	29700	29700	0
436	20241226	112000	77146700	29700	29700	29700	29700	0
437	20241226	111900	77146700	29700	29700	29700	29700	1
438	20241226	111800	77117000	29700	29700	29700	29700	0
439	20241226	111700	77117000	29700	29700	29700	29700	0
440	20241226	111600	77117000	29700	29700	29700	29700	1
441	20241226	111500	77087300	29700	29700	29700	29700	2
442	20241226	111400	77027900	29700	29700	29700	29700	2
443	20241226	111300	76968500	29700	29700	29700	29700	1
444	20241226	111200	76938800	29700	29700	29700	29700	0
445	20241226	111100	76938800	29700	29700	29700	29700	0
446	20241226	111000	76938800	29700	29700	29700	29700	0
447	20241226	110900	76938800	29700	29700	29700	29700	0
448	20241226	110800	76938800	29700	29700	29700	29700	0
449	20241226	110700	76938800	29700	29700	29700	29700	2
450	20241226	110600	76879400	29500	29500	29500	29500	0
451	20241226	110500	76879400	29500	29500	29500	29500	0
452	20241226	110400	76879400	29500	29500	29500	29500	0
453	20241226	110300	76879400	29500	29500	29500	29500	0
454	20241226	110200	76879400	29500	29500	29500	29500	0
455	20241226	110100	76879400	29500	29500	29500	29500	20
456	20241226	110000	76289400	29500	29500	29500	29500	500
457	20241226	105900	61539400	29500	29500	29500	29500	500
458	20241226	105800	46789400	29550	29550	29550	29550	0
459	20241226	105700	46789400	29550	29550	29550	29550	0
460	20241226	105600	46789400	29550	29550	29550	29550	0
461	20241226	105500	46789400	29550	29550	29550	29550	0
462	20241226	105400	46789400	29550	29550	29550	29550	0
463	20241226	105300	46789400	29550	29550	29550	29550	0
464	20241226	105200	46789400	29550	29550	29550	29550	0
465	20241226	105100	46789400	29550	29550	29550	29550	0
466	20241226	105000	46789400	29550	29550	29550	29550	0
467	20241226	104900	46789400	29550	29550	29550	29550	0
468	20241226	104800	46789400	29550	29550	29550	29550	0
469	20241226	104700	46789400	29550	29550	29550	29550	0
470	20241226	104600	46789400	29550	29550	29550	29550	0
471	20241226	104500	46789400	29550	29550	29550	29550	0
472	20241226	104400	46789400	29550	29550	29550	29550	0
473	20241226	104300	46789400	29550	29550	29550	29550	1
474	20241226	104200	46759850	29700	29700	29700	29700	0
475	20241226	104100	46759850	29700	29700	29700	29700	0
476	20241226	104000	46759850	29700	29700	29700	29700	0
477	20241226	103900	46759850	29700	29700	29700	29700	0
478	20241226	103800	46759850	29700	29700	29700	29700	0
479	20241226	103700	46759850	29700	29700	29700	29700	0
480	20241226	103600	46759850	29700	29700	29700	29700	0
481	20241226	103500	46759850	29700	29700	29700	29700	0
482	20241226	103400	46759850	29700	29700	29700	29700	0
483	20241226	103300	46759850	29700	29700	29700	29700	0
484	20241226	103200	46759850	29700	29700	29700	29700	0
485	20241226	103100	46759850	29700	29700	29700	29700	0
486	20241226	103000	46759850	29700	29700	29700	29700	0
487	20241226	102900	46759850	29700	29700	29700	29700	0
488	20241226	102800	46759850	29700	29700	29700	29700	0
489	20241226	102700	46759850	29700	29700	29700	29700	0
490	20241226	102600	46759850	29700	29700	29700	29700	0
491	20241226	102500	46759850	29700	29700	29700	29700	2
492	20241226	102400	46700450	29550	29550	29550	29550	0
493	20241226	102300	46700450	29550	29550	29550	29550	0
494	20241226	102200	46700450	29550	29550	29550	29550	0
495	20241226	102100	46700450	29550	29550	29550	29550	0
496	20241226	102000	46700450	29550	29550	29550	29550	0
497	20241226	101900	46700450	29550	29550	29550	29550	0
498	20241226	101800	46700450	29550	29550	29550	29550	0
499	20241226	101700	46700450	29550	29550	29550	29550	0
500	20241226	101600	46700450	29550	29550	29550	29550	0
501	20241226	101500	46700450	29550	29550	29550	29550	0
502	20241226	101400	46700450	29550	29550	29550	29550	0
503	20241226	101300	46700450	29550	29550	29550	29550	0
504	20241226	101200	46700450	29550	29550	29550	29550	0
505	20241226	101100	46700450	29550	29550	29550	29550	0
506	20241226	101000	46700450	29550	29550	29550	29550	0
507	20241226	100900	46700450	29550	29550	29550	29550	1
508	20241226	100800	46670900	29500	29500	29500	29500	0
509	20241226	100700	46670900	29500	29500	29500	29500	20
510	20241226	100600	46080900	29500	29500	29500	29500	0
511	20241226	100500	46080900	29500	29500	29500	29500	460
512	20241226	100400	32510900	29700	29700	29700	29700	0
513	20241226	100300	32510900	29700	29700	29700	29700	0
514	20241226	100200	32510900	29700	29700	29700	29700	0
515	20241226	100100	32510900	29700	29700	29700	29700	0
516	20241226	100000	32510900	29700	29700	29700	29700	1
517	20241226	095900	32481200	29500	29500	29500	29500	0
518	20241226	095800	32481200	29500	29500	29500	29500	200
519	20241226	095700	26581200	29500	29500	29500	29500	0
520	20241226	095600	26581200	29500	29500	29500	29500	0
521	20241226	095500	26581200	29500	29500	29500	29500	0
522	20241226	095400	26581200	29500	29500	29500	29500	0
523	20241226	095300	26581200	29500	29500	29500	29500	0
524	20241226	095200	26581200	29500	29500	29500	29500	0
525	20241226	095100	26581200	29500	29500	29500	29500	0
526	20241226	095000	26581200	29500	29500	29500	29500	0
527	20241226	094900	26581200	29500	29500	29500	29500	1
528	20241226	094800	26551700	29500	29500	29500	29500	0
529	20241226	094700	26551700	29500	29500	29500	29500	0
530	20241226	094600	26551700	29500	29500	29500	29500	0
531	20241226	094500	26551700	29500	29500	29500	29500	0
532	20241226	094400	26551700	29500	29500	29500	29500	0
533	20241226	094300	26551700	29500	29500	29500	29500	0
534	20241226	094200	26551700	29500	29500	29500	29500	0
535	20241226	094100	26551700	29500	29500	29500	29500	0
536	20241226	094000	26551700	29500	29500	29500	29500	0
537	20241226	093900	26551700	29500	29500	29500	29500	0
538	20241226	093800	26551700	29500	29500	29500	29500	0
539	20241226	093700	26551700	29500	29500	29500	29500	0
540	20241226	093600	26551700	29500	29500	29500	29500	0
541	20241226	093500	26551700	29500	29500	29500	29500	0
542	20241226	093400	26551700	29500	29500	29500	29500	1
543	20241226	093300	26522200	29500	29500	29500	29500	0
544	20241226	093200	26522200	29500	29550	29550	29500	881
545	20241226	093100	532600	29600	29600	29600	29600	0
546	20241226	093000	532600	29600	29600	29600	29600	0
547	20241226	092900	532600	29600	29600	29600	29600	0
548	20241226	092800	532600	29600	29600	29600	29600	0
549	20241226	092700	532600	29600	29600	29600	29600	0
550	20241226	092600	532600	29600	29600	29600	29600	0
551	20241226	092500	532600	29600	29600	29600	29600	0
552	20241226	092400	532600	29600	29600	29600	29600	0
553	20241226	092300	532600	29600	29600	29600	29600	0
554	20241226	092200	532600	29600	29600	29600	29600	0
555	20241226	092100	532600	29600	29600	29600	29600	8
556	20241226	092000	295800	29700	29700	29700	29700	0
557	20241226	091900	295800	29700	29700	29700	29700	0
558	20241226	091800	295800	29700	29700	29700	29700	0
559	20241226	091700	295800	29700	29700	29700	29700	1
560	20241226	091600	266100	29600	29600	29600	29600	0
561	20241226	091500	266100	29600	29600	29600	29600	5
562	20241226	091400	118100	29600	29600	29600	29600	0
563	20241226	091300	118100	29600	29600	29600	29600	0
564	20241226	091200	118100	29600	29600	29600	29600	0
565	20241226	091100	118100	29600	29600	29600	29600	0
566	20241226	091000	118100	29600	29600	29600	29600	0
567	20241226	090900	118100	29600	29600	29600	29600	0
568	20241226	090800	118100	29600	29600	29600	29600	0
569	20241226	090700	118100	29600	29600	29600	29600	0
570	20241226	090600	118100	29600	29600	29600	29600	0
571	20241226	090500	118100	29600	29600	29600	29600	0
572	20241226	090400	118100	29600	29600	29600	29600	0
573	20241226	090300	118100	29600	29600	29600	29600	0
574	20241226	090200	118100	29600	29600	29600	29600	1
575	20241226	090100	88500	29500	29500	29500	29500	0
576	20241226	090000	88500	29500	29500	29500	29500	3