KissMeData/001460/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	183400	51202650	29650	29650	29650	29650	317
3	20241212	183300	51202650	29650	29650	29650	29650	0
4	20241212	183200	51202650	29650	29650	29650	29650	0
5	20241212	183100	51202650	29650	29650	29650	29650	0
6	20241212	183000	51202650	29650	29650	29650	29650	0
7	20241212	182900	51202650	29650	29650	29650	29650	0
8	20241212	182800	51202650	29650	29650	29650	29650	0
9	20241212	182700	51202650	29650	29650	29650	29650	0
10	20241212	182600	51202650	29650	29650	29650	29650	0
11	20241212	182500	51202650	29650	29650	29650	29650	0
12	20241212	182400	51202650	29650	29650	29650	29650	0
13	20241212	182300	51202650	29650	29650	29650	29650	0
14	20241212	182200	51202650	29650	29650	29650	29650	0
15	20241212	182100	51202650	29650	29650	29650	29650	0
16	20241212	182000	51202650	29650	29650	29650	29650	0
17	20241212	181900	51202650	29650	29650	29650	29650	0
18	20241212	181800	51202650	29650	29650	29650	29650	0
19	20241212	181700	51202650	29650	29650	29650	29650	0
20	20241212	181600	51202650	29650	29650	29650	29650	0
21	20241212	181500	51202650	29650	29650	29650	29650	0
22	20241212	181400	51202650	29650	29650	29650	29650	0
23	20241212	181300	51202650	29650	29650	29650	29650	0
24	20241212	181200	51202650	29650	29650	29650	29650	0
25	20241212	181100	51202650	29650	29650	29650	29650	0
26	20241212	181000	51202650	29650	29650	29650	29650	0
27	20241212	180900	51202650	29650	29650	29650	29650	0
28	20241212	180800	51202650	29650	29650	29650	29650	0
29	20241212	180700	51202650	29650	29650	29650	29650	0
30	20241212	180600	51202650	29650	29650	29650	29650	0
31	20241212	180500	51202650	29650	29650	29650	29650	0
32	20241212	180400	51202650	29650	29650	29650	29650	317
33	20241212	180300	51202650	29650	29650	29650	29650	0
34	20241212	180200	51202650	29650	29650	29650	29650	0
35	20241212	180100	51202650	29650	29650	29650	29650	0
36	20241212	180000	51202650	29650	29650	29650	29650	0
37	20241212	175900	51202650	29650	29650	29650	29650	0
38	20241212	175800	51202650	29650	29650	29650	29650	0
39	20241212	175700	51202650	29650	29650	29650	29650	0
40	20241212	175600	51202650	29650	29650	29650	29650	0
41	20241212	175500	51202650	29650	29650	29650	29650	0
42	20241212	175400	51202650	29650	29650	29650	29650	0
43	20241212	175300	51202650	29650	29650	29650	29650	0
44	20241212	175200	51202650	29650	29650	29650	29650	0
45	20241212	175100	51202650	29650	29650	29650	29650	0
46	20241212	175000	51202650	29650	29650	29650	29650	0
47	20241212	174900	51202650	29650	29650	29650	29650	0
48	20241212	174800	51202650	29650	29650	29650	29650	0
49	20241212	174700	51202650	29650	29650	29650	29650	0
50	20241212	174600	51202650	29650	29650	29650	29650	0
51	20241212	174500	51202650	29650	29650	29650	29650	0
52	20241212	174400	51202650	29650	29650	29650	29650	0
53	20241212	174300	51202650	29650	29650	29650	29650	0
54	20241212	174200	51202650	29650	29650	29650	29650	0
55	20241212	174100	51202650	29650	29650	29650	29650	0
56	20241212	174000	51202650	29650	29650	29650	29650	0
57	20241212	173900	51202650	29650	29650	29650	29650	0
58	20241212	173800	51202650	29650	29650	29650	29650	0
59	20241212	173700	51202650	29650	29650	29650	29650	0
60	20241212	173600	51202650	29650	29650	29650	29650	0
61	20241212	173500	51202650	29650	29650	29650	29650	0
62	20241212	173400	51202650	29650	29650	29650	29650	317
63	20241212	173300	51202650	29650	29650	29650	29650	0
64	20241212	173200	51202650	29650	29650	29650	29650	0
65	20241212	173100	51202650	29650	29650	29650	29650	0
66	20241212	173000	51202650	29650	29650	29650	29650	0
67	20241212	172900	51202650	29650	29650	29650	29650	0
68	20241212	172800	51202650	29650	29650	29650	29650	0
69	20241212	172700	51202650	29650	29650	29650	29650	0
70	20241212	172600	51202650	29650	29650	29650	29650	0
71	20241212	172500	51202650	29650	29650	29650	29650	0
72	20241212	172400	51202650	29650	29650	29650	29650	0
73	20241212	172300	51202650	29650	29650	29650	29650	0
74	20241212	172200	51202650	29650	29650	29650	29650	0
75	20241212	172100	51202650	29650	29650	29650	29650	0
76	20241212	172000	51202650	29650	29650	29650	29650	0
77	20241212	171900	51202650	29650	29650	29650	29650	0
78	20241212	171800	51202650	29650	29650	29650	29650	0
79	20241212	171700	51202650	29650	29650	29650	29650	0
80	20241212	171600	51202650	29650	29650	29650	29650	0
81	20241212	171500	51202650	29650	29650	29650	29650	0
82	20241212	171400	51202650	29650	29650	29650	29650	0
83	20241212	171300	51202650	29650	29650	29650	29650	0
84	20241212	171200	51202650	29650	29650	29650	29650	0
85	20241212	171100	51202650	29650	29650	29650	29650	0
86	20241212	171000	51202650	29650	29650	29650	29650	0
87	20241212	170900	51202650	29650	29650	29650	29650	0
88	20241212	170800	51202650	29650	29650	29650	29650	0
89	20241212	170700	51202650	29650	29650	29650	29650	0
90	20241212	170600	51202650	29650	29650	29650	29650	0
91	20241212	170500	51202650	29650	29650	29650	29650	0
92	20241212	170400	51202650	29650	29650	29650	29650	317
93	20241212	170300	51202650	29650	29650	29650	29650	0
94	20241212	170200	51202650	29650	29650	29650	29650	0
95	20241212	170100	51202650	29650	29650	29650	29650	0
96	20241212	170000	51202650	29650	29650	29650	29650	0
97	20241212	165900	51202650	29650	29650	29650	29650	0
98	20241212	165800	51202650	29650	29650	29650	29650	0
99	20241212	165700	51202650	29650	29650	29650	29650	0
100	20241212	165600	51202650	29650	29650	29650	29650	0
101	20241212	165500	51202650	29650	29650	29650	29650	0
102	20241212	165400	51202650	29650	29650	29650	29650	0
103	20241212	165300	51202650	29650	29650	29650	29650	0
104	20241212	165200	51202650	29650	29650	29650	29650	0
105	20241212	165100	51202650	29650	29650	29650	29650	0
106	20241212	165000	51202650	29650	29650	29650	29650	0
107	20241212	164900	51202650	29650	29650	29650	29650	0
108	20241212	164800	51202650	29650	29650	29650	29650	0
109	20241212	164700	51202650	29650	29650	29650	29650	0
110	20241212	164600	51202650	29650	29650	29650	29650	0
111	20241212	164500	51202650	29650	29650	29650	29650	0
112	20241212	164400	51202650	29650	29650	29650	29650	0
113	20241212	164300	51202650	29650	29650	29650	29650	0
114	20241212	164200	51202650	29650	29650	29650	29650	0
115	20241212	164100	51202650	29650	29650	29650	29650	0
116	20241212	164000	51202650	29650	29650	29650	29650	0
117	20241212	163900	51202650	29650	29650	29650	29650	0
118	20241212	163800	51202650	29650	29650	29650	29650	0
119	20241212	163700	51202650	29650	29650	29650	29650	0
120	20241212	163600	51202650	29650	29650	29650	29650	0
121	20241212	163500	51202650	29650	29650	29650	29650	0
122	20241212	163400	51202650	29650	29650	29650	29650	317
123	20241212	163300	51202650	29650	29650	29650	29650	0
124	20241212	163200	51202650	29650	29650	29650	29650	0
125	20241212	163100	51202650	29650	29650	29650	29650	0
126	20241212	163000	51202650	29650	29650	29650	29650	0
127	20241212	162900	51202650	29650	29650	29650	29650	0
128	20241212	162800	51202650	29650	29650	29650	29650	0
129	20241212	162700	51202650	29650	29650	29650	29650	0
130	20241212	162600	51202650	29650	29650	29650	29650	0
131	20241212	162500	51202650	29650	29650	29650	29650	0
132	20241212	162400	51202650	29650	29650	29650	29650	0
133	20241212	162300	51202650	29650	29650	29650	29650	0
134	20241212	162200	51202650	29650	29650	29650	29650	0
135	20241212	162100	51202650	29650	29650	29650	29650	0
136	20241212	162000	51202650	29650	29650	29650	29650	0
137	20241212	161900	51202650	29650	29650	29650	29650	0
138	20241212	161800	51202650	29650	29650	29650	29650	0
139	20241212	161700	51202650	29650	29650	29650	29650	0
140	20241212	161600	51202650	29650	29650	29650	29650	0
141	20241212	161500	51202650	29650	29650	29650	29650	0
142	20241212	161400	51202650	29650	29650	29650	29650	0
143	20241212	161300	51202650	29650	29650	29650	29650	0
144	20241212	161200	51202650	29650	29650	29650	29650	0
145	20241212	161100	51202650	29650	29650	29650	29650	0
146	20241212	161000	51202650	29650	29650	29650	29650	0
147	20241212	160900	51202650	29650	29650	29650	29650	0
148	20241212	160800	51202650	29650	29650	29650	29650	0
149	20241212	160700	51202650	29650	29650	29650	29650	0
150	20241212	160600	51202650	29650	29650	29650	29650	0
151	20241212	160500	51202650	29650	29650	29650	29650	0
152	20241212	160400	51202650	29650	29650	29650	29650	317
153	20241212	160300	51202650	29650	29650	29650	29650	0
154	20241212	160200	51202650	29650	29650	29650	29650	0
155	20241212	160100	51202650	29650	29650	29650	29650	0
156	20241212	160000	51202650	29650	29650	29650	29650	0
157	20241212	155900	51202650	29650	29650	29650	29650	0
158	20241212	155800	51202650	29650	29650	29650	29650	0
159	20241212	155700	51202650	29650	29650	29650	29650	0
160	20241212	155600	51202650	29650	29650	29650	29650	0
161	20241212	155500	51202650	29650	29650	29650	29650	0
162	20241212	155400	51202650	29650	29650	29650	29650	0
163	20241212	155300	51202650	29650	29650	29650	29650	0
164	20241212	155200	51202650	29650	29650	29650	29650	0
165	20241212	155100	51202650	29650	29650	29650	29650	0
166	20241212	155000	51202650	29650	29650	29650	29650	0
167	20241212	154900	51202650	29650	29650	29650	29650	0
168	20241212	154800	51202650	29650	29650	29650	29650	0
169	20241212	154700	51202650	29650	29650	29650	29650	0
170	20241212	154600	51202650	29650	29650	29650	29650	0
171	20241212	154500	51202650	29650	29650	29650	29650	0
172	20241212	154400	51202650	29650	29650	29650	29650	0
173	20241212	154300	51202650	29650	29650	29650	29650	0
174	20241212	154200	51202650	29650	29650	29650	29650	0
175	20241212	154100	51202650	29650	29650	29650	29650	0
176	20241212	154000	51202650	29650	29650	29650	29650	0
177	20241212	153900	51202650	29650	29650	29650	29650	0
178	20241212	153800	51202650	29650	29650	29650	29650	0
179	20241212	153700	51202650	29650	29650	29650	29650	0
180	20241212	153600	51202650	29650	29650	29650	29650	0
181	20241212	153500	51202650	29650	29650	29650	29650	0
182	20241212	153400	51202650	29650	29650	29650	29650	317
183	20241212	153300	51202650	29650	29650	29650	29650	0
184	20241212	153200	51202650	29650	29650	29650	29650	0
185	20241212	153100	51202650	29650	29650	29650	29650	0
186	20241212	153000	51202650	29650	29650	29650	29650	317
187	20241212	152900	41803600	29300	29300	29300	29300	0
188	20241212	152800	41803600	29300	29300	29300	29300	0
189	20241212	152700	41803600	29300	29300	29300	29300	0
190	20241212	152600	41803600	29300	29300	29300	29300	0
191	20241212	152500	41803600	29300	29300	29300	29300	0
192	20241212	152400	41803600	29300	29300	29300	29300	0
193	20241212	152300	41803600	29300	29300	29300	29300	0
194	20241212	152200	41803600	29300	29300	29300	29300	0
195	20241212	152100	41803600	29300	29300	29300	29300	0
196	20241212	152000	41803600	29300	29300	29300	29300	0
197	20241212	151900	41803600	29300	29300	29300	29300	0
198	20241212	151800	41803600	29300	29300	29300	29300	5
199	20241212	151700	41657100	29400	29400	29400	29400	1
200	20241212	151600	41627700	29350	29400	29400	29350	2
201	20241212	151500	41568950	29400	29400	29400	29400	0
202	20241212	151400	41568950	29400	29250	29400	29250	2
203	20241212	151300	41510300	29400	29400	29400	29400	1
204	20241212	151200	41480900	29400	29400	29400	29400	0
205	20241212	151100	41480900	29400	29400	29400	29400	1
206	20241212	151000	41451500	29250	29250	29250	29250	1
207	20241212	150900	41422250	29400	29400	29400	29400	0
208	20241212	150800	41422250	29400	29400	29400	29400	101
209	20241212	150700	38452850	29400	29400	29400	29400	0
210	20241212	150600	38452850	29400	29400	29400	29400	0
211	20241212	150500	38452850	29400	29400	29400	29400	1
212	20241212	150400	38423450	29400	29400	29400	29400	0
213	20241212	150300	38423450	29400	29400	29400	29400	0
214	20241212	150200	38423450	29400	29400	29400	29400	1
215	20241212	150100	38394050	29400	29400	29400	29400	0
216	20241212	150000	38394050	29400	29400	29400	29400	1
217	20241212	145900	38364650	29300	29300	29300	29300	78
218	20241212	145800	36079250	29400	29400	29400	29400	0
219	20241212	145700	36079250	29400	29400	29400	29400	1
220	20241212	145600	36049850	29400	29400	29400	29400	0
221	20241212	145500	36049850	29400	29400	29400	29400	1
222	20241212	145400	36020450	29400	29400	29400	29400	0
223	20241212	145300	36020450	29400	29400	29400	29400	0
224	20241212	145200	36020450	29400	29400	29400	29400	1
225	20241212	145100	35991050	29400	29400	29400	29400	0
226	20241212	145000	35991050	29400	29400	29400	29400	1
227	20241212	144900	35961650	29350	29350	29350	29350	0
228	20241212	144800	35961650	29350	29350	29350	29350	0
229	20241212	144700	35961650	29350	29350	29350	29350	1
230	20241212	144600	35932300	29350	29350	29350	29350	1
231	20241212	144500	35902950	29350	29350	29350	29350	0
232	20241212	144400	35902950	29350	29350	29350	29350	1
233	20241212	144300	35873600	29650	29650	29650	29650	0
234	20241212	144200	35873600	29650	29650	29650	29650	0
235	20241212	144100	35873600	29650	29650	29650	29650	1
236	20241212	144000	35843950	29650	29650	29650	29650	0
237	20241212	143900	35843950	29650	29350	29650	29350	111
238	20241212	143800	32563350	29350	29350	29350	29350	0
239	20241212	143700	32563350	29350	29350	29350	29350	0
240	20241212	143600	32563350	29350	29350	29350	29350	1
241	20241212	143500	32534000	29350	29350	29350	29350	0
242	20241212	143400	32534000	29350	29350	29350	29350	0
243	20241212	143300	32534000	29350	29350	29350	29350	1
244	20241212	143200	32504650	29350	29350	29350	29350	1
245	20241212	143100	32475300	29350	29350	29350	29350	0
246	20241212	143000	32475300	29350	29350	29350	29350	0
247	20241212	142900	32475300	29350	29350	29350	29350	1
248	20241212	142800	32445950	29350	29350	29350	29350	0
249	20241212	142700	32445950	29350	29350	29350	29350	0
250	20241212	142600	32445950	29350	29350	29350	29350	1
251	20241212	142500	32416600	29300	29300	29300	29300	1
252	20241212	142400	32387300	29300	29300	29300	29300	0
253	20241212	142300	32387300	29300	29300	29300	29300	1
254	20241212	142200	32358000	29300	29250	29300	29250	11
255	20241212	142100	32035750	29300	29350	29350	29300	6
256	20241212	142000	31859800	29300	29300	29300	29300	5
257	20241212	141900	31713300	29300	29300	29300	29300	13
258	20241212	141800	31332400	29350	29350	29350	29350	1
259	20241212	141700	31303050	29350	29350	29350	29350	0
260	20241212	141600	31303050	29350	29350	29350	29350	0
261	20241212	141500	31303050	29350	29350	29350	29350	1
262	20241212	141400	31273700	29350	29350	29350	29350	0
263	20241212	141300	31273700	29350	29350	29350	29350	0
264	20241212	141200	31273700	29350	29350	29350	29350	1
265	20241212	141100	31244350	29250	29300	29300	29250	3
266	20241212	141000	31156500	29350	29350	29350	29350	0
267	20241212	140900	31156500	29350	29350	29350	29350	1
268	20241212	140800	31127150	29300	29300	29300	29300	0
269	20241212	140700	31127150	29300	29300	29300	29300	0
270	20241212	140600	31127150	29300	29300	29300	29300	0
271	20241212	140500	31127150	29300	29300	29300	29300	2
272	20241212	140400	31068550	29300	29300	29300	29300	2
273	20241212	140300	31009950	29350	29350	29350	29350	0
274	20241212	140200	31009950	29350	29350	29350	29350	0
275	20241212	140100	31009950	29350	29350	29350	29350	0
276	20241212	140000	31009950	29350	29350	29350	29350	2
277	20241212	135900	30951250	29350	29350	29350	29350	0
278	20241212	135800	30951250	29350	29350	29350	29350	0
279	20241212	135700	30951250	29350	29350	29350	29350	0
280	20241212	135600	30951250	29350	29350	29350	29350	0
281	20241212	135500	30951250	29350	29350	29350	29350	1
282	20241212	135400	30921900	29300	29300	29300	29300	0
283	20241212	135300	30921900	29300	29300	29300	29300	0
284	20241212	135200	30921900	29300	29300	29300	29300	0
285	20241212	135100	30921900	29300	29300	29300	29300	0
286	20241212	135000	30921900	29300	29350	29350	29300	3
287	20241212	134900	30833900	29350	29350	29350	29350	1
288	20241212	134800	30804550	29350	29350	29350	29350	0
289	20241212	134700	30804550	29350	29350	29350	29350	0
290	20241212	134600	30804550	29350	29350	29350	29350	0
291	20241212	134500	30804550	29350	29350	29350	29350	0
292	20241212	134400	30804550	29350	29350	29350	29350	0
293	20241212	134300	30804550	29350	29350	29350	29350	0
294	20241212	134200	30804550	29350	29350	29350	29350	0
295	20241212	134100	30804550	29350	29350	29350	29350	0
296	20241212	134000	30804550	29350	29350	29350	29350	0
297	20241212	133900	30804550	29350	29350	29350	29350	0
298	20241212	133800	30804550	29350	29350	29350	29350	0
299	20241212	133700	30804550	29350	29350	29350	29350	0
300	20241212	133600	30804550	29350	29350	29350	29350	0
301	20241212	133500	30804550	29350	29350	29350	29350	0
302	20241212	133400	30804550	29350	29350	29350	29350	1
303	20241212	133300	30775200	29300	29300	29300	29300	0
304	20241212	133200	30775200	29300	29300	29300	29300	1
305	20241212	133100	30745900	29300	29300	29300	29300	0
306	20241212	133000	30745900	29300	29300	29300	29300	0
307	20241212	132900	30745900	29300	29300	29300	29300	0
308	20241212	132800	30745900	29300	29300	29300	29300	0
309	20241212	132700	30745900	29300	29500	29500	29300	2
310	20241212	132600	30687100	29300	29300	29300	29300	0
311	20241212	132500	30687100	29300	29300	29300	29300	0
312	20241212	132400	30687100	29300	29300	29300	29300	0
313	20241212	132300	30687100	29300	29300	29300	29300	0
314	20241212	132200	30687100	29300	29300	29300	29300	0
315	20241212	132100	30687100	29300	29300	29300	29300	0
316	20241212	132000	30687100	29300	29300	29300	29300	1
317	20241212	131900	30657800	29250	29250	29250	29250	0
318	20241212	131800	30657800	29250	29250	29250	29250	0
319	20241212	131700	30657800	29250	29250	29250	29250	0
320	20241212	131600	30657800	29250	29250	29250	29250	1
321	20241212	131500	30628550	29300	29300	29300	29300	0
322	20241212	131400	30628550	29300	29300	29300	29300	0
323	20241212	131300	30628550	29300	29300	29300	29300	0
324	20241212	131200	30628550	29300	29300	29300	29300	0
325	20241212	131100	30628550	29300	29300	29300	29300	0
326	20241212	131000	30628550	29300	29300	29300	29300	0
327	20241212	130900	30628550	29300	29300	29300	29300	0
328	20241212	130800	30628550	29300	29300	29300	29300	0
329	20241212	130700	30628550	29300	29300	29300	29300	0
330	20241212	130600	30628550	29300	29300	29300	29300	0
331	20241212	130500	30628550	29300	29300	29300	29300	0
332	20241212	130400	30628550	29300	29300	29300	29300	0
333	20241212	130300	30628550	29300	29300	29300	29300	0
334	20241212	130200	30628550	29300	29300	29300	29300	0
335	20241212	130100	30628550	29300	29300	29300	29300	0
336	20241212	130000	30628550	29300	29300	29300	29300	1
337	20241212	125900	30599250	29350	29350	29350	29350	0
338	20241212	125800	30599250	29350	29350	29350	29350	0
339	20241212	125700	30599250	29350	29350	29350	29350	0
340	20241212	125600	30599250	29350	29350	29350	29350	0
341	20241212	125500	30599250	29350	29350	29350	29350	0
342	20241212	125400	30599250	29350	29350	29350	29350	0
343	20241212	125300	30599250	29350	29350	29350	29350	0
344	20241212	125200	30599250	29350	29350	29350	29350	0
345	20241212	125100	30599250	29350	29350	29350	29350	0
346	20241212	125000	30599250	29350	29350	29350	29350	0
347	20241212	124900	30599250	29350	29350	29350	29350	0
348	20241212	124800	30599250	29350	29350	29350	29350	0
349	20241212	124700	30599250	29350	29350	29350	29350	0
350	20241212	124600	30599250	29350	29350	29350	29350	0
351	20241212	124500	30599250	29350	29350	29350	29350	1
352	20241212	124400	30569900	29400	29400	29400	29400	0
353	20241212	124300	30569900	29400	29400	29400	29400	0
354	20241212	124200	30569900	29400	29400	29400	29400	0
355	20241212	124100	30569900	29400	29400	29400	29400	0
356	20241212	124000	30569900	29400	29400	29400	29400	0
357	20241212	123900	30569900	29400	29400	29400	29400	0
358	20241212	123800	30569900	29400	29400	29400	29400	0
359	20241212	123700	30569900	29400	29400	29400	29400	0
360	20241212	123600	30569900	29400	29400	29400	29400	0
361	20241212	123500	30569900	29400	29400	29400	29400	0
362	20241212	123400	30569900	29400	29400	29400	29400	0
363	20241212	123300	30569900	29400	29400	29400	29400	0
364	20241212	123200	30569900	29400	29400	29400	29400	0
365	20241212	123100	30569900	29400	29400	29400	29400	0
366	20241212	123000	30569900	29400	29400	29400	29400	1
367	20241212	122900	30540500	29400	29400	29400	29400	0
368	20241212	122800	30540500	29400	29400	29400	29400	0
369	20241212	122700	30540500	29400	29400	29400	29400	0
370	20241212	122600	30540500	29400	29400	29400	29400	0
371	20241212	122500	30540500	29400	29400	29400	29400	0
372	20241212	122400	30540500	29400	29400	29400	29400	0
373	20241212	122300	30540500	29400	29400	29400	29400	0
374	20241212	122200	30540500	29400	29400	29400	29400	0
375	20241212	122100	30540500	29400	29400	29400	29400	0
376	20241212	122000	30540500	29400	29400	29400	29400	0
377	20241212	121900	30540500	29400	29400	29400	29400	0
378	20241212	121800	30540500	29400	29400	29400	29400	0
379	20241212	121700	30540500	29400	29400	29400	29400	0
380	20241212	121600	30540500	29400	29400	29400	29400	0
381	20241212	121500	30540500	29400	29400	29400	29400	1
382	20241212	121400	30511100	29450	29450	29450	29450	0
383	20241212	121300	30511100	29450	29450	29450	29450	0
384	20241212	121200	30511100	29450	29450	29450	29450	0
385	20241212	121100	30511100	29450	29450	29450	29450	0
386	20241212	121000	30511100	29450	29450	29450	29450	0
387	20241212	120900	30511100	29450	29450	29450	29450	0
388	20241212	120800	30511100	29450	29450	29450	29450	0
389	20241212	120700	30511100	29450	29450	29450	29450	0
390	20241212	120600	30511100	29450	29450	29450	29450	0
391	20241212	120500	30511100	29450	29450	29450	29450	0
392	20241212	120400	30511100	29450	29450	29450	29450	1
393	20241212	120300	30481650	29500	29550	29550	29500	2
394	20241212	120200	30422600	29450	29450	29450	29450	0
395	20241212	120100	30422600	29450	29450	29450	29450	0
396	20241212	120000	30422600	29450	29450	29450	29450	1
397	20241212	115900	30393150	29700	29700	29700	29700	0
398	20241212	115800	30393150	29700	29700	29700	29700	0
399	20241212	115700	30393150	29700	29700	29700	29700	0
400	20241212	115600	30393150	29700	29700	29700	29700	0
401	20241212	115500	30393150	29700	29700	29700	29700	0
402	20241212	115400	30393150	29700	29700	29700	29700	0
403	20241212	115300	30393150	29700	29700	29700	29700	0
404	20241212	115200	30393150	29700	29700	29700	29700	0
405	20241212	115100	30393150	29700	29700	29700	29700	0
406	20241212	115000	30393150	29700	29700	29700	29700	0
407	20241212	114900	30393150	29700	29700	29700	29700	0
408	20241212	114800	30393150	29700	29700	29700	29700	0
409	20241212	114700	30393150	29700	29700	29700	29700	0
410	20241212	114600	30393150	29700	29700	29700	29700	0
411	20241212	114500	30393150	29700	29700	29700	29700	0
412	20241212	114400	30393150	29700	29700	29700	29700	0
413	20241212	114300	30393150	29700	29700	29700	29700	0
414	20241212	114200	30393150	29700	29700	29700	29700	0
415	20241212	114100	30393150	29700	29700	29700	29700	0
416	20241212	114000	30393150	29700	29700	29700	29700	0
417	20241212	113900	30393150	29700	29700	29700	29700	0
418	20241212	113800	30393150	29700	29700	29700	29700	0
419	20241212	113700	30393150	29700	29700	29700	29700	0
420	20241212	113600	30393150	29700	29700	29700	29700	0
421	20241212	113500	30393150	29700	29700	29700	29700	0
422	20241212	113400	30393150	29700	29700	29700	29700	0
423	20241212	113300	30393150	29700	29700	29700	29700	0
424	20241212	113200	30393150	29700	29700	29700	29700	0
425	20241212	113100	30393150	29700	29700	29700	29700	0
426	20241212	113000	30393150	29700	29700	29700	29700	0
427	20241212	112900	30393150	29700	29700	29700	29700	0
428	20241212	112800	30393150	29700	29700	29700	29700	0
429	20241212	112700	30393150	29700	29700	29700	29700	0
430	20241212	112600	30393150	29700	29700	29700	29700	0
431	20241212	112500	30393150	29700	29700	29700	29700	0
432	20241212	112400	30393150	29700	29700	29700	29700	0
433	20241212	112300	30393150	29700	29700	29700	29700	0
434	20241212	112200	30393150	29700	29700	29700	29700	0
435	20241212	112100	30393150	29700	29700	29700	29700	0
436	20241212	112000	30393150	29700	29700	29700	29700	0
437	20241212	111900	30393150	29700	29700	29700	29700	0
438	20241212	111800	30393150	29700	29700	29700	29700	0
439	20241212	111700	30393150	29700	29700	29700	29700	0
440	20241212	111600	30393150	29700	29700	29700	29700	1
441	20241212	111500	30363450	29700	29700	29700	29700	0
442	20241212	111400	30363450	29700	29700	29700	29700	2
443	20241212	111300	30304050	29600	29600	29600	29600	0
444	20241212	111200	30304050	29600	29600	29600	29600	0
445	20241212	111100	30304050	29600	29600	29600	29600	0
446	20241212	111000	30304050	29600	29600	29600	29600	0
447	20241212	110900	30304050	29600	29600	29600	29600	0
448	20241212	110800	30304050	29600	29600	29600	29600	0
449	20241212	110700	30304050	29600	29600	29600	29600	0
450	20241212	110600	30304050	29600	29600	29600	29600	0
451	20241212	110500	30304050	29600	29600	29600	29600	0
452	20241212	110400	30304050	29600	29600	29600	29600	0
453	20241212	110300	30304050	29600	29600	29600	29600	0
454	20241212	110200	30304050	29600	29600	29600	29600	0
455	20241212	110100	30304050	29600	29600	29600	29600	0
456	20241212	110000	30304050	29600	29400	29600	29400	5
457	20241212	105900	30156650	29350	29350	29350	29350	0
458	20241212	105800	30156650	29350	29350	29350	29350	0
459	20241212	105700	30156650	29350	29350	29350	29350	0
460	20241212	105600	30156650	29350	29350	29350	29350	1
461	20241212	105500	30127300	28950	28950	28950	28950	1
462	20241212	105400	30098350	28850	28850	28850	28850	0
463	20241212	105300	30098350	28850	28850	28850	28850	0
464	20241212	105200	30098350	28850	28850	28850	28850	0
465	20241212	105100	30098350	28850	28850	28850	28850	0
466	20241212	105000	30098350	28850	28850	28850	28850	0
467	20241212	104900	30098350	28850	28850	28850	28850	0
468	20241212	104800	30098350	28850	28850	28850	28850	0
469	20241212	104700	30098350	28850	28850	28850	28850	0
470	20241212	104600	30098350	28850	28850	28850	28850	0
471	20241212	104500	30098350	28850	28850	28850	28850	0
472	20241212	104400	30098350	28850	28850	28850	28850	0
473	20241212	104300	30098350	28850	28850	28850	28850	0
474	20241212	104200	30098350	28850	28850	28850	28850	0
475	20241212	104100	30098350	28850	28850	28850	28850	0
476	20241212	104000	30098350	28850	28850	28850	28850	0
477	20241212	103900	30098350	28850	28850	28850	28850	0
478	20241212	103800	30098350	28850	28850	28850	28850	0
479	20241212	103700	30098350	28850	28850	28850	28850	2
480	20241212	103600	30040650	28850	28850	28850	28850	5
481	20241212	103500	29896400	28850	28850	28850	28850	0
482	20241212	103400	29896400	28850	28850	28850	28850	0
483	20241212	103300	29896400	28850	28850	28850	28850	0
484	20241212	103200	29896400	28850	28850	28850	28850	0
485	20241212	103100	29896400	28850	28850	28850	28850	0
486	20241212	103000	29896400	28850	28850	28850	28850	0
487	20241212	102900	29896400	28850	28850	28850	28850	0
488	20241212	102800	29896400	28850	28850	28850	28850	0
489	20241212	102700	29896400	28850	28850	28850	28850	0
490	20241212	102600	29896400	28850	28850	28850	28850	0
491	20241212	102500	29896400	28850	28850	28850	28850	0
492	20241212	102400	29896400	28850	28850	28850	28850	0
493	20241212	102300	29896400	28850	28850	28850	28850	0
494	20241212	102200	29896400	28850	28850	28850	28850	0
495	20241212	102100	29896400	28850	28850	28850	28850	0
496	20241212	102000	29896400	28850	28850	28850	28850	0
497	20241212	101900	29896400	28850	28850	28850	28850	0
498	20241212	101800	29896400	28850	28850	28850	28850	0
499	20241212	101700	29896400	28850	28850	28850	28850	0
500	20241212	101600	29896400	28850	28850	28850	28850	0
501	20241212	101500	29896400	28850	28850	28850	28850	0
502	20241212	101400	29896400	28850	28850	28850	28850	0
503	20241212	101300	29896400	28850	28850	28850	28850	0
504	20241212	101200	29896400	28850	28850	28850	28850	0
505	20241212	101100	29896400	28850	28850	28850	28850	0
506	20241212	101000	29896400	28850	28850	28850	28850	0
507	20241212	100900	29896400	28850	28850	28850	28850	0
508	20241212	100800	29896400	28850	28900	28900	28850	1020
509	20241212	100700	465400	28900	28900	28900	28900	0
510	20241212	100600	465400	28900	28900	28900	28900	0
511	20241212	100500	465400	28900	28900	28900	28900	0
512	20241212	100400	465400	28900	28900	28900	28900	0
513	20241212	100300	465400	28900	28900	28900	28900	0
514	20241212	100200	465400	28900	28900	28900	28900	0
515	20241212	100100	465400	28900	28900	28900	28900	0
516	20241212	100000	465400	28900	28900	28900	28900	0
517	20241212	095900	465400	28900	28900	28900	28900	0
518	20241212	095800	465400	28900	28900	28900	28900	0
519	20241212	095700	465400	28900	28900	28900	28900	0
520	20241212	095600	465400	28900	28900	28900	28900	0
521	20241212	095500	465400	28900	28900	28900	28900	0
522	20241212	095400	465400	28900	28900	28900	28900	0
523	20241212	095300	465400	28900	28900	28900	28900	0
524	20241212	095200	465400	28900	28900	28900	28900	1
525	20241212	095100	436500	29100	29100	29100	29100	0
526	20241212	095000	436500	29100	29100	29100	29100	0
527	20241212	094900	436500	29100	29100	29100	29100	0
528	20241212	094800	436500	29100	29100	29100	29100	0
529	20241212	094700	436500	29100	29100	29100	29100	0
530	20241212	094600	436500	29100	29100	29100	29100	0
531	20241212	094500	436500	29100	29100	29100	29100	0
532	20241212	094400	436500	29100	29100	29100	29100	0
533	20241212	094300	436500	29100	29100	29100	29100	0
534	20241212	094200	436500	29100	29100	29100	29100	0
535	20241212	094100	436500	29100	29100	29100	29100	0
536	20241212	094000	436500	29100	29100	29100	29100	0
537	20241212	093900	436500	29100	29100	29100	29100	0
538	20241212	093800	436500	29100	29100	29100	29100	0
539	20241212	093700	436500	29100	29100	29100	29100	0
540	20241212	093600	436500	29100	29100	29100	29100	0
541	20241212	093500	436500	29100	29100	29100	29100	0
542	20241212	093400	436500	29100	29100	29100	29100	0
543	20241212	093300	436500	29100	29100	29100	29100	5
544	20241212	093200	291000	29100	29100	29100	29100	0
545	20241212	093100	291000	29100	29100	29100	29100	0
546	20241212	093000	291000	29100	29100	29100	29100	0
547	20241212	092900	291000	29100	29100	29100	29100	0
548	20241212	092800	291000	29100	29100	29100	29100	10
549	20241212	092700	0	29100	29100	29100	29100	0
550	20241212	092600	0	29100	29100	29100	29100	0
551	20241212	092500	0	29100	29100	29100	29100	0
552	20241212	092400	0	29100	29100	29100	29100	0
553	20241212	092300	0	29100	29100	29100	29100	0
554	20241212	092200	0	29100	29100	29100	29100	0
555	20241212	092100	0	29100	29100	29100	29100	0
556	20241212	092000	0	29100	29100	29100	29100	0
557	20241212	091900	0	29100	29100	29100	29100	0
558	20241212	091800	0	29100	29100	29100	29100	0
559	20241212	091700	0	29100	29100	29100	29100	0
560	20241212	091600	0	29100	29100	29100	29100	0
561	20241212	091500	0	29100	29100	29100	29100	0
562	20241212	091400	0	29100	29100	29100	29100	0
563	20241212	091300	0	29100	29100	29100	29100	0
564	20241212	091200	0	29100	29100	29100	29100	0
565	20241212	091100	0	29100	29100	29100	29100	0
566	20241212	091000	0	29100	29100	29100	29100	0
567	20241212	090900	0	29100	29100	29100	29100	0
568	20241212	090800	0	29100	29100	29100	29100	0
569	20241212	090700	0	29100	29100	29100	29100	0
570	20241212	090600	0	29100	29100	29100	29100	0
571	20241212	090500	0	29100	29100	29100	29100	0
572	20241212	090400	0	29100	29100	29100	29100	0
573	20241212	090300	0	29100	29100	29100	29100	0
574	20241212	090200	0	29100	29100	29100	29100	0
575	20241212	090100	0	29100	29100	29100	29100	0
576	20241212	090000	0	29100	29100	29100	29100	0