KissMeData/001460/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	183400	11429300	29900	29900	29900	29900	10
3	20241202	183300	11429300	29900	29900	29900	29900	0
4	20241202	183200	11429300	29900	29900	29900	29900	0
5	20241202	183100	11429300	29900	29900	29900	29900	0
6	20241202	183000	11429300	29900	29900	29900	29900	0
7	20241202	182900	11429300	29900	29900	29900	29900	0
8	20241202	182800	11429300	29900	29900	29900	29900	0
9	20241202	182700	11429300	29900	29900	29900	29900	0
10	20241202	182600	11429300	29900	29900	29900	29900	0
11	20241202	182500	11429300	29900	29900	29900	29900	0
12	20241202	182400	11429300	29900	29900	29900	29900	0
13	20241202	182300	11429300	29900	29900	29900	29900	0
14	20241202	182200	11429300	29900	29900	29900	29900	0
15	20241202	182100	11429300	29900	29900	29900	29900	0
16	20241202	182000	11429300	29900	29900	29900	29900	0
17	20241202	181900	11429300	29900	29900	29900	29900	0
18	20241202	181800	11429300	29900	29900	29900	29900	0
19	20241202	181700	11429300	29900	29900	29900	29900	0
20	20241202	181600	11429300	29900	29900	29900	29900	0
21	20241202	181500	11429300	29900	29900	29900	29900	0
22	20241202	181400	11429300	29900	29900	29900	29900	0
23	20241202	181300	11429300	29900	29900	29900	29900	0
24	20241202	181200	11429300	29900	29900	29900	29900	0
25	20241202	181100	11429300	29900	29900	29900	29900	0
26	20241202	181000	11429300	29900	29900	29900	29900	0
27	20241202	180900	11429300	29900	29900	29900	29900	0
28	20241202	180800	11429300	29900	29900	29900	29900	0
29	20241202	180700	11429300	29900	29900	29900	29900	0
30	20241202	180600	11429300	29900	29900	29900	29900	0
31	20241202	180500	11429300	29900	29900	29900	29900	0
32	20241202	180400	11429300	29900	29900	29900	29900	10
33	20241202	180300	11429300	29900	29900	29900	29900	0
34	20241202	180200	11429300	29900	29900	29900	29900	0
35	20241202	180100	11429300	29900	29900	29900	29900	0
36	20241202	180000	11429300	29900	29900	29900	29900	0
37	20241202	175900	11429300	29900	29900	29900	29900	0
38	20241202	175800	11429300	29900	29900	29900	29900	0
39	20241202	175700	11429300	29900	29900	29900	29900	0
40	20241202	175600	11429300	29900	29900	29900	29900	0
41	20241202	175500	11429300	29900	29900	29900	29900	0
42	20241202	175400	11429300	29900	29900	29900	29900	0
43	20241202	175300	11429300	29900	29900	29900	29900	0
44	20241202	175200	11429300	29900	29900	29900	29900	0
45	20241202	175100	11429300	29900	29900	29900	29900	0
46	20241202	175000	11429300	29900	29900	29900	29900	0
47	20241202	174900	11429300	29900	29900	29900	29900	0
48	20241202	174800	11429300	29900	29900	29900	29900	0
49	20241202	174700	11429300	29900	29900	29900	29900	0
50	20241202	174600	11429300	29900	29900	29900	29900	0
51	20241202	174500	11429300	29900	29900	29900	29900	0
52	20241202	174400	11429300	29900	29900	29900	29900	0
53	20241202	174300	11429300	29900	29900	29900	29900	0
54	20241202	174200	11429300	29900	29900	29900	29900	0
55	20241202	174100	11429300	29900	29900	29900	29900	0
56	20241202	174000	11429300	29900	29900	29900	29900	0
57	20241202	173900	11429300	29900	29900	29900	29900	0
58	20241202	173800	11429300	29900	29900	29900	29900	0
59	20241202	173700	11429300	29900	29900	29900	29900	0
60	20241202	173600	11429300	29900	29900	29900	29900	0
61	20241202	173500	11429300	29900	29900	29900	29900	0
62	20241202	173400	11429300	29900	29900	29900	29900	10
63	20241202	173300	11429300	29900	29900	29900	29900	0
64	20241202	173200	11429300	29900	29900	29900	29900	0
65	20241202	173100	11429300	29900	29900	29900	29900	0
66	20241202	173000	11429300	29900	29900	29900	29900	0
67	20241202	172900	11429300	29900	29900	29900	29900	0
68	20241202	172800	11429300	29900	29900	29900	29900	0
69	20241202	172700	11429300	29900	29900	29900	29900	0
70	20241202	172600	11429300	29900	29900	29900	29900	0
71	20241202	172500	11429300	29900	29900	29900	29900	0
72	20241202	172400	11429300	29900	29900	29900	29900	0
73	20241202	172300	11429300	29900	29900	29900	29900	0
74	20241202	172200	11429300	29900	29900	29900	29900	0
75	20241202	172100	11429300	29900	29900	29900	29900	0
76	20241202	172000	11429300	29900	29900	29900	29900	0
77	20241202	171900	11429300	29900	29900	29900	29900	0
78	20241202	171800	11429300	29900	29900	29900	29900	0
79	20241202	171700	11429300	29900	29900	29900	29900	0
80	20241202	171600	11429300	29900	29900	29900	29900	0
81	20241202	171500	11429300	29900	29900	29900	29900	0
82	20241202	171400	11429300	29900	29900	29900	29900	0
83	20241202	171300	11429300	29900	29900	29900	29900	0
84	20241202	171200	11429300	29900	29900	29900	29900	0
85	20241202	171100	11429300	29900	29900	29900	29900	0
86	20241202	171000	11429300	29900	29900	29900	29900	0
87	20241202	170900	11429300	29900	29900	29900	29900	0
88	20241202	170800	11429300	29900	29900	29900	29900	0
89	20241202	170700	11429300	29900	29900	29900	29900	0
90	20241202	170600	11429300	29900	29900	29900	29900	0
91	20241202	170500	11429300	29900	29900	29900	29900	0
92	20241202	170400	11429300	29900	29900	29900	29900	10
93	20241202	170300	11429300	29900	29900	29900	29900	0
94	20241202	170200	11429300	29900	29900	29900	29900	0
95	20241202	170100	11429300	29900	29900	29900	29900	0
96	20241202	170000	11429300	29900	29900	29900	29900	0
97	20241202	165900	11429300	29900	29900	29900	29900	0
98	20241202	165800	11429300	29900	29900	29900	29900	0
99	20241202	165700	11429300	29900	29900	29900	29900	0
100	20241202	165600	11429300	29900	29900	29900	29900	0
101	20241202	165500	11429300	29900	29900	29900	29900	0
102	20241202	165400	11429300	29900	29900	29900	29900	0
103	20241202	165300	11429300	29900	29900	29900	29900	0
104	20241202	165200	11429300	29900	29900	29900	29900	0
105	20241202	165100	11429300	29900	29900	29900	29900	0
106	20241202	165000	11429300	29900	29900	29900	29900	0
107	20241202	164900	11429300	29900	29900	29900	29900	0
108	20241202	164800	11429300	29900	29900	29900	29900	0
109	20241202	164700	11429300	29900	29900	29900	29900	0
110	20241202	164600	11429300	29900	29900	29900	29900	0
111	20241202	164500	11429300	29900	29900	29900	29900	0
112	20241202	164400	11429300	29900	29900	29900	29900	0
113	20241202	164300	11429300	29900	29900	29900	29900	0
114	20241202	164200	11429300	29900	29900	29900	29900	0
115	20241202	164100	11429300	29900	29900	29900	29900	0
116	20241202	164000	11429300	29900	29900	29900	29900	0
117	20241202	163900	11429300	29900	29900	29900	29900	0
118	20241202	163800	11429300	29900	29900	29900	29900	0
119	20241202	163700	11429300	29900	29900	29900	29900	0
120	20241202	163600	11429300	29900	29900	29900	29900	0
121	20241202	163500	11429300	29900	29900	29900	29900	0
122	20241202	163400	11429300	29900	29900	29900	29900	10
123	20241202	163300	11429300	29900	29900	29900	29900	0
124	20241202	163200	11429300	29900	29900	29900	29900	0
125	20241202	163100	11429300	29900	29900	29900	29900	0
126	20241202	163000	11429300	29900	29900	29900	29900	0
127	20241202	162900	11429300	29900	29900	29900	29900	0
128	20241202	162800	11429300	29900	29900	29900	29900	0
129	20241202	162700	11429300	29900	29900	29900	29900	0
130	20241202	162600	11429300	29900	29900	29900	29900	0
131	20241202	162500	11429300	29900	29900	29900	29900	0
132	20241202	162400	11429300	29900	29900	29900	29900	0
133	20241202	162300	11429300	29900	29900	29900	29900	0
134	20241202	162200	11429300	29900	29900	29900	29900	0
135	20241202	162100	11429300	29900	29900	29900	29900	0
136	20241202	162000	11429300	29900	29900	29900	29900	0
137	20241202	161900	11429300	29900	29900	29900	29900	0
138	20241202	161800	11429300	29900	29900	29900	29900	0
139	20241202	161700	11429300	29900	29900	29900	29900	0
140	20241202	161600	11429300	29900	29900	29900	29900	0
141	20241202	161500	11429300	29900	29900	29900	29900	0
142	20241202	161400	11429300	29900	29900	29900	29900	0
143	20241202	161300	11429300	29900	29900	29900	29900	0
144	20241202	161200	11429300	29900	29900	29900	29900	0
145	20241202	161100	11429300	29900	29900	29900	29900	0
146	20241202	161000	11429300	29900	29900	29900	29900	0
147	20241202	160900	11429300	29900	29900	29900	29900	0
148	20241202	160800	11429300	29900	29900	29900	29900	0
149	20241202	160700	11429300	29900	29900	29900	29900	0
150	20241202	160600	11429300	29900	29900	29900	29900	0
151	20241202	160500	11429300	29900	29900	29900	29900	0
152	20241202	160400	11429300	29900	29900	29900	29900	10
153	20241202	160300	11429300	29900	29900	29900	29900	0
154	20241202	160200	11429300	29900	29900	29900	29900	0
155	20241202	160100	11429300	29900	29900	29900	29900	0
156	20241202	160000	11429300	29900	29900	29900	29900	0
157	20241202	155900	11429300	29900	29900	29900	29900	0
158	20241202	155800	11429300	29900	29900	29900	29900	0
159	20241202	155700	11429300	29900	29900	29900	29900	0
160	20241202	155600	11429300	29900	29900	29900	29900	0
161	20241202	155500	11429300	29900	29900	29900	29900	0
162	20241202	155400	11429300	29900	29900	29900	29900	0
163	20241202	155300	11429300	29900	29900	29900	29900	0
164	20241202	155200	11429300	29900	29900	29900	29900	0
165	20241202	155100	11429300	29900	29900	29900	29900	0
166	20241202	155000	11429300	29900	29900	29900	29900	0
167	20241202	154900	11429300	29900	29900	29900	29900	0
168	20241202	154800	11429300	29900	29900	29900	29900	0
169	20241202	154700	11429300	29900	29900	29900	29900	0
170	20241202	154600	11429300	29900	29900	29900	29900	0
171	20241202	154500	11429300	29900	29900	29900	29900	0
172	20241202	154400	11429300	29900	29900	29900	29900	0
173	20241202	154300	11429300	29900	29900	29900	29900	0
174	20241202	154200	11429300	29900	29900	29900	29900	0
175	20241202	154100	11429300	29900	29900	29900	29900	0
176	20241202	154000	11429300	29900	29900	29900	29900	0
177	20241202	153900	11429300	29900	29900	29900	29900	0
178	20241202	153800	11429300	29900	29900	29900	29900	0
179	20241202	153700	11429300	29900	29900	29900	29900	0
180	20241202	153600	11429300	29900	29900	29900	29900	0
181	20241202	153500	11429300	29900	29900	29900	29900	0
182	20241202	153400	11429300	29900	29900	29900	29900	10
183	20241202	153300	11429300	29900	29900	29900	29900	0
184	20241202	153200	11429300	29900	29900	29900	29900	0
185	20241202	153100	11429300	29900	29900	29900	29900	0
186	20241202	153000	11429300	29900	29900	29900	29900	10
187	20241202	152900	11130300	30000	30000	30000	30000	0
188	20241202	152800	11130300	30000	30000	30000	30000	0
189	20241202	152700	11130300	30000	30000	30000	30000	0
190	20241202	152600	11130300	30000	30000	30000	30000	0
191	20241202	152500	11130300	30000	30000	30000	30000	0
192	20241202	152400	11130300	30000	30000	30000	30000	0
193	20241202	152300	11130300	30000	30000	30000	30000	0
194	20241202	152200	11130300	30000	30000	30000	30000	0
195	20241202	152100	11130300	30000	30000	30000	30000	0
196	20241202	152000	11130300	30000	30000	30000	30000	0
197	20241202	151900	11130300	30000	30000	30000	30000	0
198	20241202	151800	11130300	30000	30000	30000	30000	1
199	20241202	151700	11100300	29950	29950	29950	29950	11
200	20241202	151600	10770850	29900	29900	29900	29900	0
201	20241202	151500	10770850	29900	29900	29900	29900	0
202	20241202	151400	10770850	29900	29900	29900	29900	0
203	20241202	151300	10770850	29900	29900	29900	29900	0
204	20241202	151200	10770850	29900	29900	29900	29900	0
205	20241202	151100	10770850	29900	29900	29900	29900	0
206	20241202	151000	10770850	29900	29900	29900	29900	10
207	20241202	150900	10471850	29900	29900	29900	29900	4
208	20241202	150800	10352250	29950	29950	29950	29950	0
209	20241202	150700	10352250	29950	29950	29950	29950	0
210	20241202	150600	10352250	29950	29950	29950	29950	0
211	20241202	150500	10352250	29950	29950	29950	29950	0
212	20241202	150400	10352250	29950	29950	29950	29950	0
213	20241202	150300	10352250	29950	29950	29950	29950	0
214	20241202	150200	10352250	29950	29950	29950	29950	0
215	20241202	150100	10352250	29950	29950	29950	29950	0
216	20241202	150000	10352250	29950	29950	29950	29950	1
217	20241202	145900	10322300	29950	29950	29950	29950	0
218	20241202	145800	10322300	29950	29950	29950	29950	0
219	20241202	145700	10322300	29950	29950	29950	29950	0
220	20241202	145600	10322300	29950	29950	29950	29950	0
221	20241202	145500	10322300	29950	29950	29950	29950	0
222	20241202	145400	10322300	29950	29950	29950	29950	0
223	20241202	145300	10322300	29950	29950	29950	29950	0
224	20241202	145200	10322300	29950	29950	29950	29950	0
225	20241202	145100	10322300	29950	29950	29950	29950	0
226	20241202	145000	10322300	29950	29950	29950	29950	0
227	20241202	144900	10322300	29950	29950	29950	29950	0
228	20241202	144800	10322300	29950	29950	29950	29950	1
229	20241202	144700	10292350	29950	29950	29950	29950	0
230	20241202	144600	10292350	29950	29950	29950	29950	0
231	20241202	144500	10292350	29950	29950	29950	29950	0
232	20241202	144400	10292350	29950	29950	29950	29950	0
233	20241202	144300	10292350	29950	29950	29950	29950	0
234	20241202	144200	10292350	29950	29950	29950	29950	0
235	20241202	144100	10292350	29950	29950	29950	29950	0
236	20241202	144000	10292350	29950	29950	29950	29950	0
237	20241202	143900	10292350	29950	29950	29950	29950	0
238	20241202	143800	10292350	29950	29950	29950	29950	0
239	20241202	143700	10292350	29950	29950	29950	29950	2
240	20241202	143600	10232450	29950	29950	29950	29950	0
241	20241202	143500	10232450	29950	29950	29950	29950	0
242	20241202	143400	10232450	29950	29950	29950	29950	0
243	20241202	143300	10232450	29950	29950	29950	29950	0
244	20241202	143200	10232450	29950	29950	29950	29950	0
245	20241202	143100	10232450	29950	29950	29950	29950	0
246	20241202	143000	10232450	29950	29950	29950	29950	0
247	20241202	142900	10232450	29950	29950	29950	29950	0
248	20241202	142800	10232450	29950	29950	29950	29950	0
249	20241202	142700	10232450	29950	29950	29950	29950	0
250	20241202	142600	10232450	29950	29950	29950	29950	0
251	20241202	142500	10232450	29950	29950	29950	29950	0
252	20241202	142400	10232450	29950	29950	29950	29950	0
253	20241202	142300	10232450	29950	29950	29950	29950	0
254	20241202	142200	10232450	29950	29950	29950	29950	0
255	20241202	142100	10232450	29950	29950	29950	29950	0
256	20241202	142000	10232450	29950	29950	29950	29950	0
257	20241202	141900	10232450	29950	29950	29950	29950	0
258	20241202	141800	10232450	29950	29950	29950	29950	0
259	20241202	141700	10232450	29950	29950	29950	29950	0
260	20241202	141600	10232450	29950	29950	29950	29950	0
261	20241202	141500	10232450	29950	29950	29950	29950	0
262	20241202	141400	10232450	29950	29950	29950	29950	0
263	20241202	141300	10232450	29950	29950	29950	29950	0
264	20241202	141200	10232450	29950	29950	29950	29950	0
265	20241202	141100	10232450	29950	29950	29950	29950	0
266	20241202	141000	10232450	29950	29950	29950	29950	0
267	20241202	140900	10232450	29950	29950	29950	29950	0
268	20241202	140800	10232450	29950	29950	29950	29950	0
269	20241202	140700	10232450	29950	29950	29950	29950	0
270	20241202	140600	10232450	29950	29950	29950	29950	0
271	20241202	140500	10232450	29950	29950	29950	29950	0
272	20241202	140400	10232450	29950	29950	29950	29950	0
273	20241202	140300	10232450	29950	29950	29950	29950	0
274	20241202	140200	10232450	29950	29950	29950	29950	0
275	20241202	140100	10232450	29950	29950	29950	29950	0
276	20241202	140000	10232450	29950	29950	29950	29950	0
277	20241202	135900	10232450	29950	29950	29950	29950	0
278	20241202	135800	10232450	29950	29950	29950	29950	0
279	20241202	135700	10232450	29950	29950	29950	29950	0
280	20241202	135600	10232450	29950	29950	29950	29950	0
281	20241202	135500	10232450	29950	29950	29950	29950	0
282	20241202	135400	10232450	29950	29950	29950	29950	0
283	20241202	135300	10232450	29950	29950	29950	29950	0
284	20241202	135200	10232450	29950	29950	29950	29950	0
285	20241202	135100	10232450	29950	29950	29950	29950	0
286	20241202	135000	10232450	29950	29950	29950	29950	1
287	20241202	134900	10202500	29900	29900	29900	29900	0
288	20241202	134800	10202500	29900	29900	29900	29900	9
289	20241202	134700	9933400	29900	29900	29900	29900	0
290	20241202	134600	9933400	29900	29900	29900	29900	0
291	20241202	134500	9933400	29900	29900	29900	29900	1
292	20241202	134400	9903500	29950	29950	29950	29950	0
293	20241202	134300	9903500	29950	29950	29950	29950	0
294	20241202	134200	9903500	29950	29950	29950	29950	0
295	20241202	134100	9903500	29950	29950	29950	29950	0
296	20241202	134000	9903500	29950	29950	29950	29950	1
297	20241202	133900	9873550	29950	29950	29950	29950	0
298	20241202	133800	9873550	29950	29950	29950	29950	0
299	20241202	133700	9873550	29950	29950	29950	29950	12
300	20241202	133600	9514150	29950	29950	29950	29950	0
301	20241202	133500	9514150	29950	29950	29950	29950	0
302	20241202	133400	9514150	29950	29950	29950	29950	0
303	20241202	133300	9514150	29950	29950	29950	29950	1
304	20241202	133200	9484200	30000	30000	30000	30000	0
305	20241202	133100	9484200	30000	30000	30000	30000	0
306	20241202	133000	9484200	30000	30000	30000	30000	0
307	20241202	132900	9484200	30000	30000	30000	30000	0
308	20241202	132800	9484200	30000	30000	30000	30000	0
309	20241202	132700	9484200	30000	30000	30000	30000	0
310	20241202	132600	9484200	30000	30000	30000	30000	0
311	20241202	132500	9484200	30000	30000	30000	30000	0
312	20241202	132400	9484200	30000	30000	30000	30000	0
313	20241202	132300	9484200	30000	30000	30000	30000	0
314	20241202	132200	9484200	30000	30000	30000	30000	0
315	20241202	132100	9484200	30000	30000	30000	30000	0
316	20241202	132000	9484200	30000	30000	30000	30000	0
317	20241202	131900	9484200	30000	30000	30000	30000	0
318	20241202	131800	9484200	30000	30000	30000	30000	0
319	20241202	131700	9484200	30000	30000	30000	30000	0
320	20241202	131600	9484200	30000	30000	30000	30000	0
321	20241202	131500	9484200	30000	30000	30000	30000	0
322	20241202	131400	9484200	30000	30000	30000	30000	0
323	20241202	131300	9484200	30000	30000	30000	30000	0
324	20241202	131200	9484200	30000	30000	30000	30000	0
325	20241202	131100	9484200	30000	30000	30000	30000	0
326	20241202	131000	9484200	30000	30000	30000	30000	0
327	20241202	130900	9484200	30000	30000	30000	30000	0
328	20241202	130800	9484200	30000	30000	30000	30000	0
329	20241202	130700	9484200	30000	30000	30000	30000	2
330	20241202	130600	9424200	30000	30000	30000	30000	0
331	20241202	130500	9424200	30000	30000	30000	30000	0
332	20241202	130400	9424200	30000	30000	30000	30000	0
333	20241202	130300	9424200	30000	30000	30000	30000	0
334	20241202	130200	9424200	30000	30000	30000	30000	0
335	20241202	130100	9424200	30000	30000	30000	30000	0
336	20241202	130000	9424200	30000	30000	30000	30000	0
337	20241202	125900	9424200	30000	30000	30000	30000	0
338	20241202	125800	9424200	30000	30000	30000	30000	0
339	20241202	125700	9424200	30000	30000	30000	30000	0
340	20241202	125600	9424200	30000	30000	30000	30000	0
341	20241202	125500	9424200	30000	30000	30000	30000	0
342	20241202	125400	9424200	30000	30000	30000	30000	0
343	20241202	125300	9424200	30000	30000	30000	30000	0
344	20241202	125200	9424200	30000	30000	30000	30000	0
345	20241202	125100	9424200	30000	30000	30000	30000	0
346	20241202	125000	9424200	30000	30000	30000	30000	0
347	20241202	124900	9424200	30000	30000	30000	30000	0
348	20241202	124800	9424200	30000	30000	30000	30000	0
349	20241202	124700	9424200	30000	30000	30000	30000	0
350	20241202	124600	9424200	30000	30000	30000	30000	0
351	20241202	124500	9424200	30000	30000	30000	30000	0
352	20241202	124400	9424200	30000	30000	30000	30000	0
353	20241202	124300	9424200	30000	30000	30000	30000	0
354	20241202	124200	9424200	30000	30000	30000	30000	0
355	20241202	124100	9424200	30000	30000	30000	30000	0
356	20241202	124000	9424200	30000	30000	30000	30000	0
357	20241202	123900	9424200	30000	30000	30000	30000	0
358	20241202	123800	9424200	30000	30000	30000	30000	0
359	20241202	123700	9424200	30000	30000	30000	30000	0
360	20241202	123600	9424200	30000	30000	30000	30000	0
361	20241202	123500	9424200	30000	30000	30000	30000	0
362	20241202	123400	9424200	30000	30000	30000	30000	0
363	20241202	123300	9424200	30000	30000	30000	30000	0
364	20241202	123200	9424200	30000	30000	30000	30000	0
365	20241202	123100	9424200	30000	30000	30000	30000	0
366	20241202	123000	9424200	30000	30000	30000	30000	0
367	20241202	122900	9424200	30000	30000	30000	30000	0
368	20241202	122800	9424200	30000	30000	30000	30000	0
369	20241202	122700	9424200	30000	30000	30000	30000	0
370	20241202	122600	9424200	30000	30000	30000	30000	0
371	20241202	122500	9424200	30000	30000	30000	30000	0
372	20241202	122400	9424200	30000	30000	30000	30000	0
373	20241202	122300	9424200	30000	30000	30000	30000	0
374	20241202	122200	9424200	30000	30000	30000	30000	0
375	20241202	122100	9424200	30000	30000	30000	30000	0
376	20241202	122000	9424200	30000	30000	30000	30000	0
377	20241202	121900	9424200	30000	30000	30000	30000	0
378	20241202	121800	9424200	30000	30000	30000	30000	10
379	20241202	121700	9124200	30000	30000	30000	30000	0
380	20241202	121600	9124200	30000	30000	30000	30000	0
381	20241202	121500	9124200	30000	30000	30000	30000	0
382	20241202	121400	9124200	30000	30000	30000	30000	0
383	20241202	121300	9124200	30000	30000	30000	30000	0
384	20241202	121200	9124200	30000	30000	30000	30000	0
385	20241202	121100	9124200	30000	30000	30000	30000	0
386	20241202	121000	9124200	30000	30000	30000	30000	0
387	20241202	120900	9124200	30000	30000	30000	30000	0
388	20241202	120800	9124200	30000	30000	30000	30000	0
389	20241202	120700	9124200	30000	30000	30000	30000	0
390	20241202	120600	9124200	30000	30000	30000	30000	0
391	20241202	120500	9124200	30000	30000	30000	30000	0
392	20241202	120400	9124200	30000	30000	30000	30000	0
393	20241202	120300	9124200	30000	30000	30000	30000	0
394	20241202	120200	9124200	30000	30000	30000	30000	0
395	20241202	120100	9124200	30000	30000	30000	30000	0
396	20241202	120000	9124200	30000	30000	30000	30000	0
397	20241202	115900	9124200	30000	30000	30000	30000	0
398	20241202	115800	9124200	30000	30000	30000	30000	0
399	20241202	115700	9124200	30000	30000	30000	30000	0
400	20241202	115600	9124200	30000	30000	30000	30000	0
401	20241202	115500	9124200	30000	30000	30000	30000	1
402	20241202	115400	9094200	30050	30050	30050	30050	0
403	20241202	115300	9094200	30050	30050	30050	30050	0
404	20241202	115200	9094200	30050	30050	30050	30050	0
405	20241202	115100	9094200	30050	30050	30050	30050	1
406	20241202	115000	9064150	30050	30050	30050	30050	0
407	20241202	114900	9064150	30050	30050	30050	30050	0
408	20241202	114800	9064150	30050	30050	30050	30050	0
409	20241202	114700	9064150	30050	30050	30050	30050	0
410	20241202	114600	9064150	30050	30050	30050	30050	0
411	20241202	114500	9064150	30050	30050	30050	30050	0
412	20241202	114400	9064150	30050	30050	30050	30050	0
413	20241202	114300	9064150	30050	30050	30050	30050	0
414	20241202	114200	9064150	30050	30050	30050	30050	0
415	20241202	114100	9064150	30050	30050	30050	30050	0
416	20241202	114000	9064150	30050	30050	30050	30050	0
417	20241202	113900	9064150	30050	30050	30050	30050	0
418	20241202	113800	9064150	30050	30050	30050	30050	0
419	20241202	113700	9064150	30050	30050	30050	30050	0
420	20241202	113600	9064150	30050	30050	30050	30050	0
421	20241202	113500	9064150	30050	30050	30050	30050	0
422	20241202	113400	9064150	30050	30050	30050	30050	0
423	20241202	113300	9064150	30050	30050	30050	30050	0
424	20241202	113200	9064150	30050	30050	30050	30050	0
425	20241202	113100	9064150	30050	30050	30050	30050	0
426	20241202	113000	9064150	30050	30050	30050	30050	0
427	20241202	112900	9064150	30050	30050	30050	30050	0
428	20241202	112800	9064150	30050	30050	30050	30050	0
429	20241202	112700	9064150	30050	30050	30050	30050	0
430	20241202	112600	9064150	30050	30050	30050	30050	0
431	20241202	112500	9064150	30050	30050	30050	30050	0
432	20241202	112400	9064150	30050	30050	30050	30050	0
433	20241202	112300	9064150	30050	30050	30050	30050	0
434	20241202	112200	9064150	30050	30050	30050	30050	0
435	20241202	112100	9064150	30050	30050	30050	30050	0
436	20241202	112000	9064150	30050	30050	30050	30050	0
437	20241202	111900	9064150	30050	30050	30050	30050	0
438	20241202	111800	9064150	30050	30050	30050	30050	0
439	20241202	111700	9064150	30050	30050	30050	30050	0
440	20241202	111600	9064150	30050	30050	30050	30050	1
441	20241202	111500	9034100	30050	30050	30050	30050	0
442	20241202	111400	9034100	30050	30050	30050	30050	0
443	20241202	111300	9034100	30050	30050	30050	30050	0
444	20241202	111200	9034100	30050	30050	30050	30050	0
445	20241202	111100	9034100	30050	30050	30050	30050	0
446	20241202	111000	9034100	30050	30050	30050	30050	0
447	20241202	110900	9034100	30050	30050	30050	30050	0
448	20241202	110800	9034100	30050	30050	30050	30050	0
449	20241202	110700	9034100	30050	30050	30050	30050	0
450	20241202	110600	9034100	30050	30050	30050	30050	1
451	20241202	110500	9004050	30050	30050	30050	30050	0
452	20241202	110400	9004050	30050	30050	30050	30050	0
453	20241202	110300	9004050	30050	30050	30050	30050	0
454	20241202	110200	9004050	30050	30050	30050	30050	0
455	20241202	110100	9004050	30050	30050	30050	30050	1
456	20241202	110000	8974000	30050	30050	30050	30050	1
457	20241202	105900	8943950	30000	30000	30000	30000	0
458	20241202	105800	8943950	30000	30000	30000	30000	0
459	20241202	105700	8943950	30000	30000	30000	30000	20
460	20241202	105600	8343950	30050	30050	30050	30050	0
461	20241202	105500	8343950	30050	30050	30050	30050	1
462	20241202	105400	8313900	30050	30050	30050	30050	0
463	20241202	105300	8313900	30050	30050	30050	30050	0
464	20241202	105200	8313900	30050	30050	30050	30050	0
465	20241202	105100	8313900	30050	30050	30050	30050	0
466	20241202	105000	8313900	30050	30050	30050	30050	0
467	20241202	104900	8313900	30050	30050	30050	30050	1
468	20241202	104800	8283850	30050	30050	30050	30050	0
469	20241202	104700	8283850	30050	30050	30050	30050	0
470	20241202	104600	8283850	30050	30050	30050	30050	0
471	20241202	104500	8283850	30050	30050	30050	30050	0
472	20241202	104400	8283850	30050	30050	30050	30050	0
473	20241202	104300	8283850	30050	30050	30050	30050	0
474	20241202	104200	8283850	30050	30050	30050	30050	0
475	20241202	104100	8283850	30050	30050	30050	30050	0
476	20241202	104000	8283850	30050	30050	30050	30050	0
477	20241202	103900	8283850	30050	30050	30050	30050	1
478	20241202	103800	8253800	30000	30000	30000	30000	50
479	20241202	103700	6753800	30000	30000	30000	30000	20
480	20241202	103600	6153800	30000	30000	30000	30000	10
481	20241202	103500	5853800	30000	30000	30000	30000	10
482	20241202	103400	5553800	29950	30000	30000	29950	124
483	20241202	103300	1834400	30000	30000	30000	30000	0
484	20241202	103200	1834400	30000	30000	30000	30000	0
485	20241202	103100	1834400	30000	30000	30000	30000	0
486	20241202	103000	1834400	30000	30000	30000	30000	0
487	20241202	102900	1834400	30000	30000	30000	30000	1
488	20241202	102800	1804400	30000	30000	30000	30000	0
489	20241202	102700	1804400	30000	30000	30000	30000	8
490	20241202	102600	1564400	30000	30000	30000	30000	0
491	20241202	102500	1564400	30000	30000	30000	30000	0
492	20241202	102400	1564400	30000	30000	30000	30000	0
493	20241202	102300	1564400	30000	30000	30000	30000	0
494	20241202	102200	1564400	30000	30000	30000	30000	0
495	20241202	102100	1564400	30000	30000	30000	30000	0
496	20241202	102000	1564400	30000	30000	30000	30000	0
497	20241202	101900	1564400	30000	30000	30000	30000	0
498	20241202	101800	1564400	30000	30000	30000	30000	0
499	20241202	101700	1564400	30000	30000	30000	30000	0
500	20241202	101600	1564400	30000	30000	30000	30000	1
501	20241202	101500	1534400	30250	30250	30250	30250	0
502	20241202	101400	1534400	30250	30250	30250	30250	0
503	20241202	101300	1534400	30250	30250	30250	30250	0
504	20241202	101200	1534400	30250	30250	30250	30250	0
505	20241202	101100	1534400	30250	30250	30250	30250	0
506	20241202	101000	1534400	30250	30250	30250	30250	0
507	20241202	100900	1534400	30250	30250	30250	30250	0
508	20241202	100800	1534400	30250	30250	30250	30250	0
509	20241202	100700	1534400	30250	30250	30250	30250	0
510	20241202	100600	1534400	30250	30250	30250	30250	0
511	20241202	100500	1534400	30250	30250	30250	30250	0
512	20241202	100400	1534400	30250	30250	30250	30250	0
513	20241202	100300	1534400	30250	30250	30250	30250	0
514	20241202	100200	1534400	30250	30250	30250	30250	0
515	20241202	100100	1534400	30250	30250	30250	30250	0
516	20241202	100000	1534400	30250	30250	30250	30250	1
517	20241202	095900	1504150	30050	30050	30050	30050	0
518	20241202	095800	1504150	30050	30050	30050	30050	0
519	20241202	095700	1504150	30050	30050	30050	30050	0
520	20241202	095600	1504150	30050	30050	30050	30050	0
521	20241202	095500	1504150	30050	30050	30050	30050	0
522	20241202	095400	1504150	30050	30050	30050	30050	0
523	20241202	095300	1504150	30050	30050	30050	30050	0
524	20241202	095200	1504150	30050	30050	30050	30050	0
525	20241202	095100	1504150	30050	30050	30050	30050	0
526	20241202	095000	1504150	30050	30050	30050	30050	0
527	20241202	094900	1504150	30050	30050	30050	30050	0
528	20241202	094800	1504150	30050	30050	30050	30050	0
529	20241202	094700	1504150	30050	30050	30050	30050	0
530	20241202	094600	1504150	30050	30050	30050	30050	1
531	20241202	094500	1474100	30200	30200	30200	30200	0
532	20241202	094400	1474100	30200	30200	30200	30200	0
533	20241202	094300	1474100	30200	30200	30200	30200	0
534	20241202	094200	1474100	30200	30200	30200	30200	0
535	20241202	094100	1474100	30200	30200	30200	30200	0
536	20241202	094000	1474100	30200	30200	30200	30200	0
537	20241202	093900	1474100	30200	30200	30200	30200	0
538	20241202	093800	1474100	30200	30200	30200	30200	0
539	20241202	093700	1474100	30200	30200	30200	30200	0
540	20241202	093600	1474100	30200	30200	30200	30200	0
541	20241202	093500	1474100	30200	30200	30200	30200	0
542	20241202	093400	1474100	30200	30200	30200	30200	0
543	20241202	093300	1474100	30200	30200	30200	30200	0
544	20241202	093200	1474100	30200	30200	30200	30200	0
545	20241202	093100	1474100	30200	30200	30200	30200	0
546	20241202	093000	1474100	30200	30200	30200	30200	0
547	20241202	092900	1474100	30200	30200	30200	30200	0
548	20241202	092800	1474100	30200	30200	30200	30200	0
549	20241202	092700	1474100	30200	30200	30200	30200	0
550	20241202	092600	1474100	30200	30200	30200	30200	0
551	20241202	092500	1474100	30200	30200	30200	30200	0
552	20241202	092400	1474100	30200	30200	30200	30200	0
553	20241202	092300	1474100	30200	30200	30200	30200	0
554	20241202	092200	1474100	30200	30200	30200	30200	0
555	20241202	092100	1474100	30200	30200	30200	30200	0
556	20241202	092000	1474100	30200	30200	30200	30200	0
557	20241202	091900	1474100	30200	30200	30200	30200	0
558	20241202	091800	1474100	30200	30200	30200	30200	5
559	20241202	091700	1323100	30250	30250	30250	30250	0
560	20241202	091600	1323100	30250	30250	30250	30250	0
561	20241202	091500	1323100	30250	30250	30250	30250	5
562	20241202	091400	1171850	29950	29950	29950	29950	0
563	20241202	091300	1171850	29950	29950	29950	29950	0
564	20241202	091200	1171850	29950	29950	29950	29950	0
565	20241202	091100	1171850	29950	29950	29950	29950	0
566	20241202	091000	1171850	29950	29950	29950	29950	1
567	20241202	090900	1141900	29950	29950	29950	29950	0
568	20241202	090800	1141900	29950	29950	29950	29950	0
569	20241202	090700	1141900	29950	29950	29950	29950	0
570	20241202	090600	1141900	29950	30000	30000	29950	15
571	20241202	090500	692250	29950	29950	29950	29950	0
572	20241202	090400	692250	29950	29950	29950	29950	0
573	20241202	090300	692250	29950	29950	29950	29950	0
574	20241202	090200	692250	29950	30050	30050	29950	17
575	20241202	090100	182100	30200	30200	30200	30200	4
576	20241202	090000	61300	30650	30650	30650	30650	2