KissMeData/001460/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	183400	35469600	29350	29350	29350	29350	28
3	20241219	183300	35469600	29350	29350	29350	29350	0
4	20241219	183200	35469600	29350	29350	29350	29350	0
5	20241219	183100	35469600	29350	29350	29350	29350	0
6	20241219	183000	35469600	29350	29350	29350	29350	0
7	20241219	182900	35469600	29350	29350	29350	29350	0
8	20241219	182800	35469600	29350	29350	29350	29350	0
9	20241219	182700	35469600	29350	29350	29350	29350	0
10	20241219	182600	35469600	29350	29350	29350	29350	0
11	20241219	182500	35469600	29350	29350	29350	29350	0
12	20241219	182400	35469600	29350	29350	29350	29350	0
13	20241219	182300	35469600	29350	29350	29350	29350	0
14	20241219	182200	35469600	29350	29350	29350	29350	0
15	20241219	182100	35469600	29350	29350	29350	29350	0
16	20241219	182000	35469600	29350	29350	29350	29350	0
17	20241219	181900	35469600	29350	29350	29350	29350	0
18	20241219	181800	35469600	29350	29350	29350	29350	0
19	20241219	181700	35469600	29350	29350	29350	29350	0
20	20241219	181600	35469600	29350	29350	29350	29350	0
21	20241219	181500	35469600	29350	29350	29350	29350	0
22	20241219	181400	35469600	29350	29350	29350	29350	0
23	20241219	181300	35469600	29350	29350	29350	29350	0
24	20241219	181200	35469600	29350	29350	29350	29350	0
25	20241219	181100	35469600	29350	29350	29350	29350	0
26	20241219	181000	35469600	29350	29350	29350	29350	0
27	20241219	180900	35469600	29350	29350	29350	29350	0
28	20241219	180800	35469600	29350	29350	29350	29350	0
29	20241219	180700	35469600	29350	29350	29350	29350	0
30	20241219	180600	35469600	29350	29350	29350	29350	0
31	20241219	180500	35469600	29350	29350	29350	29350	0
32	20241219	180400	35469600	29350	29350	29350	29350	28
33	20241219	180300	35469600	29350	29350	29350	29350	0
34	20241219	180200	35469600	29350	29350	29350	29350	0
35	20241219	180100	35469600	29350	29350	29350	29350	0
36	20241219	180000	35469600	29350	29350	29350	29350	0
37	20241219	175900	35469600	29350	29350	29350	29350	0
38	20241219	175800	35469600	29350	29350	29350	29350	0
39	20241219	175700	35469600	29350	29350	29350	29350	0
40	20241219	175600	35469600	29350	29350	29350	29350	0
41	20241219	175500	35469600	29350	29350	29350	29350	0
42	20241219	175400	35469600	29350	29350	29350	29350	0
43	20241219	175300	35469600	29350	29350	29350	29350	0
44	20241219	175200	35469600	29350	29350	29350	29350	0
45	20241219	175100	35469600	29350	29350	29350	29350	0
46	20241219	175000	35469600	29350	29350	29350	29350	0
47	20241219	174900	35469600	29350	29350	29350	29350	0
48	20241219	174800	35469600	29350	29350	29350	29350	0
49	20241219	174700	35469600	29350	29350	29350	29350	0
50	20241219	174600	35469600	29350	29350	29350	29350	0
51	20241219	174500	35469600	29350	29350	29350	29350	0
52	20241219	174400	35469600	29350	29350	29350	29350	0
53	20241219	174300	35469600	29350	29350	29350	29350	0
54	20241219	174200	35469600	29350	29350	29350	29350	0
55	20241219	174100	35469600	29350	29350	29350	29350	0
56	20241219	174000	35469600	29350	29350	29350	29350	0
57	20241219	173900	35469600	29350	29350	29350	29350	0
58	20241219	173800	35469600	29350	29350	29350	29350	0
59	20241219	173700	35469600	29350	29350	29350	29350	0
60	20241219	173600	35469600	29350	29350	29350	29350	0
61	20241219	173500	35469600	29350	29350	29350	29350	0
62	20241219	173400	35469600	29350	29350	29350	29350	28
63	20241219	173300	35469600	29350	29350	29350	29350	0
64	20241219	173200	35469600	29350	29350	29350	29350	0
65	20241219	173100	35469600	29350	29350	29350	29350	0
66	20241219	173000	35469600	29350	29350	29350	29350	0
67	20241219	172900	35469600	29350	29350	29350	29350	0
68	20241219	172800	35469600	29350	29350	29350	29350	0
69	20241219	172700	35469600	29350	29350	29350	29350	0
70	20241219	172600	35469600	29350	29350	29350	29350	0
71	20241219	172500	35469600	29350	29350	29350	29350	0
72	20241219	172400	35469600	29350	29350	29350	29350	0
73	20241219	172300	35469600	29350	29350	29350	29350	0
74	20241219	172200	35469600	29350	29350	29350	29350	0
75	20241219	172100	35469600	29350	29350	29350	29350	0
76	20241219	172000	35469600	29350	29350	29350	29350	0
77	20241219	171900	35469600	29350	29350	29350	29350	0
78	20241219	171800	35469600	29350	29350	29350	29350	0
79	20241219	171700	35469600	29350	29350	29350	29350	0
80	20241219	171600	35469600	29350	29350	29350	29350	0
81	20241219	171500	35469600	29350	29350	29350	29350	0
82	20241219	171400	35469600	29350	29350	29350	29350	0
83	20241219	171300	35469600	29350	29350	29350	29350	0
84	20241219	171200	35469600	29350	29350	29350	29350	0
85	20241219	171100	35469600	29350	29350	29350	29350	0
86	20241219	171000	35469600	29350	29350	29350	29350	0
87	20241219	170900	35469600	29350	29350	29350	29350	0
88	20241219	170800	35469600	29350	29350	29350	29350	0
89	20241219	170700	35469600	29350	29350	29350	29350	0
90	20241219	170600	35469600	29350	29350	29350	29350	0
91	20241219	170500	35469600	29350	29350	29350	29350	0
92	20241219	170400	35469600	29350	29350	29350	29350	28
93	20241219	170300	35469600	29350	29350	29350	29350	0
94	20241219	170200	35469600	29350	29350	29350	29350	0
95	20241219	170100	35469600	29350	29350	29350	29350	0
96	20241219	170000	35469600	29350	29350	29350	29350	0
97	20241219	165900	35469600	29350	29350	29350	29350	0
98	20241219	165800	35469600	29350	29350	29350	29350	0
99	20241219	165700	35469600	29350	29350	29350	29350	0
100	20241219	165600	35469600	29350	29350	29350	29350	0
101	20241219	165500	35469600	29350	29350	29350	29350	0
102	20241219	165400	35469600	29350	29350	29350	29350	0
103	20241219	165300	35469600	29350	29350	29350	29350	0
104	20241219	165200	35469600	29350	29350	29350	29350	0
105	20241219	165100	35469600	29350	29350	29350	29350	0
106	20241219	165000	35469600	29350	29350	29350	29350	0
107	20241219	164900	35469600	29350	29350	29350	29350	0
108	20241219	164800	35469600	29350	29350	29350	29350	0
109	20241219	164700	35469600	29350	29350	29350	29350	0
110	20241219	164600	35469600	29350	29350	29350	29350	0
111	20241219	164500	35469600	29350	29350	29350	29350	0
112	20241219	164400	35469600	29350	29350	29350	29350	0
113	20241219	164300	35469600	29350	29350	29350	29350	0
114	20241219	164200	35469600	29350	29350	29350	29350	0
115	20241219	164100	35469600	29350	29350	29350	29350	0
116	20241219	164000	35469600	29350	29350	29350	29350	0
117	20241219	163900	35469600	29350	29350	29350	29350	0
118	20241219	163800	35469600	29350	29350	29350	29350	0
119	20241219	163700	35469600	29350	29350	29350	29350	0
120	20241219	163600	35469600	29350	29350	29350	29350	0
121	20241219	163500	35469600	29350	29350	29350	29350	0
122	20241219	163400	35469600	29350	29350	29350	29350	28
123	20241219	163300	35469600	29350	29350	29350	29350	0
124	20241219	163200	35469600	29350	29350	29350	29350	0
125	20241219	163100	35469600	29350	29350	29350	29350	0
126	20241219	163000	35469600	29350	29350	29350	29350	0
127	20241219	162900	35469600	29350	29350	29350	29350	0
128	20241219	162800	35469600	29350	29350	29350	29350	0
129	20241219	162700	35469600	29350	29350	29350	29350	0
130	20241219	162600	35469600	29350	29350	29350	29350	0
131	20241219	162500	35469600	29350	29350	29350	29350	0
132	20241219	162400	35469600	29350	29350	29350	29350	0
133	20241219	162300	35469600	29350	29350	29350	29350	0
134	20241219	162200	35469600	29350	29350	29350	29350	0
135	20241219	162100	35469600	29350	29350	29350	29350	0
136	20241219	162000	35469600	29350	29350	29350	29350	0
137	20241219	161900	35469600	29350	29350	29350	29350	0
138	20241219	161800	35469600	29350	29350	29350	29350	0
139	20241219	161700	35469600	29350	29350	29350	29350	0
140	20241219	161600	35469600	29350	29350	29350	29350	0
141	20241219	161500	35469600	29350	29350	29350	29350	0
142	20241219	161400	35469600	29350	29350	29350	29350	0
143	20241219	161300	35469600	29350	29350	29350	29350	0
144	20241219	161200	35469600	29350	29350	29350	29350	0
145	20241219	161100	35469600	29350	29350	29350	29350	0
146	20241219	161000	35469600	29350	29350	29350	29350	0
147	20241219	160900	35469600	29350	29350	29350	29350	0
148	20241219	160800	35469600	29350	29350	29350	29350	0
149	20241219	160700	35469600	29350	29350	29350	29350	0
150	20241219	160600	35469600	29350	29350	29350	29350	0
151	20241219	160500	35469600	29350	29350	29350	29350	0
152	20241219	160400	35469600	29350	29350	29350	29350	28
153	20241219	160300	35469600	29350	29350	29350	29350	0
154	20241219	160200	35469600	29350	29350	29350	29350	0
155	20241219	160100	35469600	29350	29350	29350	29350	0
156	20241219	160000	35469600	29350	29350	29350	29350	0
157	20241219	155900	35469600	29350	29350	29350	29350	0
158	20241219	155800	35469600	29350	29350	29350	29350	0
159	20241219	155700	35469600	29350	29350	29350	29350	0
160	20241219	155600	35469600	29350	29350	29350	29350	0
161	20241219	155500	35469600	29350	29350	29350	29350	0
162	20241219	155400	35469600	29350	29350	29350	29350	0
163	20241219	155300	35469600	29350	29350	29350	29350	0
164	20241219	155200	35469600	29350	29350	29350	29350	0
165	20241219	155100	35469600	29350	29350	29350	29350	0
166	20241219	155000	35469600	29350	29350	29350	29350	0
167	20241219	154900	35469600	29350	29350	29350	29350	0
168	20241219	154800	35469600	29350	29350	29350	29350	0
169	20241219	154700	35469600	29350	29350	29350	29350	0
170	20241219	154600	35469600	29350	29350	29350	29350	0
171	20241219	154500	35469600	29350	29350	29350	29350	0
172	20241219	154400	35469600	29350	29350	29350	29350	0
173	20241219	154300	35469600	29350	29350	29350	29350	0
174	20241219	154200	35469600	29350	29350	29350	29350	0
175	20241219	154100	35469600	29350	29350	29350	29350	0
176	20241219	154000	35469600	29350	29350	29350	29350	0
177	20241219	153900	35469600	29350	29350	29350	29350	0
178	20241219	153800	35469600	29350	29350	29350	29350	0
179	20241219	153700	35469600	29350	29350	29350	29350	0
180	20241219	153600	35469600	29350	29350	29350	29350	0
181	20241219	153500	35469600	29350	29350	29350	29350	0
182	20241219	153400	35469600	29350	29350	29350	29350	28
183	20241219	153300	35469600	29350	29350	29350	29350	0
184	20241219	153200	35469600	29350	29350	29350	29350	0
185	20241219	153100	35469600	29350	29350	29350	29350	0
186	20241219	153000	35469600	29350	29350	29350	29350	28
187	20241219	152900	34647800	29250	29250	29250	29250	0
188	20241219	152800	34647800	29250	29250	29250	29250	0
189	20241219	152700	34647800	29250	29250	29250	29250	0
190	20241219	152600	34647800	29250	29250	29250	29250	0
191	20241219	152500	34647800	29250	29250	29250	29250	0
192	20241219	152400	34647800	29250	29250	29250	29250	0
193	20241219	152300	34647800	29250	29250	29250	29250	0
194	20241219	152200	34647800	29250	29250	29250	29250	0
195	20241219	152100	34647800	29250	29250	29250	29250	0
196	20241219	152000	34647800	29250	29250	29250	29250	0
197	20241219	151900	34647800	29250	29250	29250	29250	0
198	20241219	151800	34647800	29250	29250	29250	29250	0
199	20241219	151700	34647800	29250	29250	29250	29250	1
200	20241219	151600	34618550	29250	29250	29250	29250	1
201	20241219	151500	34589300	29200	29250	29250	29200	10
202	20241219	151400	34297250	29200	29200	29200	29200	0
203	20241219	151300	34297250	29200	29200	29200	29200	0
204	20241219	151200	34297250	29200	29300	29300	29200	3
205	20241219	151100	34209450	29300	29300	29300	29300	0
206	20241219	151000	34209450	29300	29300	29300	29300	3
207	20241219	150900	34121550	29350	29350	29350	29350	0
208	20241219	150800	34121550	29350	29350	29350	29350	0
209	20241219	150700	34121550	29350	29350	29350	29350	2
210	20241219	150600	34062850	29350	29350	29350	29350	0
211	20241219	150500	34062850	29350	29350	29350	29350	0
212	20241219	150400	34062850	29350	29350	29350	29350	0
213	20241219	150300	34062850	29350	29350	29350	29350	0
214	20241219	150200	34062850	29350	29350	29350	29350	0
215	20241219	150100	34062850	29350	29350	29350	29350	0
216	20241219	150000	34062850	29350	29350	29350	29350	1
217	20241219	145900	34033500	29300	29300	29300	29300	5
218	20241219	145800	33887000	29350	29350	29350	29350	0
219	20241219	145700	33887000	29350	29350	29350	29350	0
220	20241219	145600	33887000	29350	29350	29350	29350	0
221	20241219	145500	33887000	29350	29350	29350	29350	0
222	20241219	145400	33887000	29350	29350	29350	29350	0
223	20241219	145300	33887000	29350	29350	29350	29350	0
224	20241219	145200	33887000	29350	29300	29350	29300	6
225	20241219	145100	33711150	29350	29350	29350	29350	0
226	20241219	145000	33711150	29350	29350	29350	29350	0
227	20241219	144900	33711150	29350	29350	29350	29350	0
228	20241219	144800	33711150	29350	29350	29350	29350	0
229	20241219	144700	33711150	29350	29350	29350	29350	0
230	20241219	144600	33711150	29350	29350	29350	29350	0
231	20241219	144500	33711150	29350	29350	29350	29350	0
232	20241219	144400	33711150	29350	29400	29400	29350	6
233	20241219	144300	33535000	29350	29350	29350	29350	0
234	20241219	144200	33535000	29350	29350	29350	29350	0
235	20241219	144100	33535000	29350	29350	29350	29350	0
236	20241219	144000	33535000	29350	29350	29350	29350	0
237	20241219	143900	33535000	29350	29350	29350	29350	0
238	20241219	143800	33535000	29350	29350	29350	29350	0
239	20241219	143700	33535000	29350	29350	29350	29350	0
240	20241219	143600	33535000	29350	29350	29350	29350	5
241	20241219	143500	33388250	29300	29300	29300	29300	0
242	20241219	143400	33388250	29300	29300	29300	29300	0
243	20241219	143300	33388250	29300	29300	29300	29300	0
244	20241219	143200	33388250	29300	29300	29300	29300	0
245	20241219	143100	33388250	29300	29300	29300	29300	0
246	20241219	143000	33388250	29300	29300	29300	29300	3
247	20241219	142900	33300350	29250	29300	29300	29250	4
248	20241219	142800	33183200	29450	29450	29450	29450	0
249	20241219	142700	33183200	29450	29450	29450	29450	0
250	20241219	142600	33183200	29450	29450	29450	29450	1
251	20241219	142500	33153750	29450	29450	29450	29450	0
252	20241219	142400	33153750	29450	29400	29450	29400	2
253	20241219	142300	33094900	29300	29300	29300	29300	0
254	20241219	142200	33094900	29300	29300	29300	29300	0
255	20241219	142100	33094900	29300	29300	29300	29300	5
256	20241219	142000	32948400	29400	29400	29400	29400	1
257	20241219	141900	32919000	29300	29300	29300	29300	0
258	20241219	141800	32919000	29300	29300	29300	29300	0
259	20241219	141700	32919000	29300	29300	29300	29300	0
260	20241219	141600	32919000	29300	29300	29300	29300	0
261	20241219	141500	32919000	29300	29300	29300	29300	0
262	20241219	141400	32919000	29300	29300	29300	29300	0
263	20241219	141300	32919000	29300	29300	29300	29300	5
264	20241219	141200	32772500	29450	29450	29450	29450	0
265	20241219	141100	32772500	29450	29450	29450	29450	0
266	20241219	141000	32772500	29450	29450	29450	29450	0
267	20241219	140900	32772500	29450	29450	29450	29450	0
268	20241219	140800	32772500	29450	29450	29450	29450	5
269	20241219	140700	32625250	29400	29400	29400	29400	0
270	20241219	140600	32625250	29400	29400	29400	29400	10
271	20241219	140500	32331250	29900	29250	29950	29250	201
272	20241219	140400	26378050	29200	29200	29200	29200	0
273	20241219	140300	26378050	29200	29200	29200	29200	26
274	20241219	140200	25618850	29200	29200	29200	29200	0
275	20241219	140100	25618850	29200	29200	29200	29200	0
276	20241219	140000	25618850	29200	29200	29200	29200	0
277	20241219	135900	25618850	29200	29200	29200	29200	0
278	20241219	135800	25618850	29200	29200	29200	29200	6
279	20241219	135700	25443650	29200	29200	29200	29200	0
280	20241219	135600	25443650	29200	29200	29200	29200	1
281	20241219	135500	25414450	29200	29200	29200	29200	0
282	20241219	135400	25414450	29200	29200	29200	29200	0
283	20241219	135300	25414450	29200	29200	29200	29200	0
284	20241219	135200	25414450	29200	29200	29200	29200	0
285	20241219	135100	25414450	29200	29200	29200	29200	0
286	20241219	135000	25414450	29200	29200	29200	29200	5
287	20241219	134900	25268450	29200	29200	29200	29200	1
288	20241219	134800	25239250	29250	29250	29250	29250	0
289	20241219	134700	25239250	29250	29250	29250	29250	1
290	20241219	134600	25210000	29200	29200	29200	29200	0
291	20241219	134500	25210000	29200	29200	29200	29200	0
292	20241219	134400	25210000	29200	29200	29200	29200	0
293	20241219	134300	25210000	29200	29200	29200	29200	5
294	20241219	134200	25064000	29200	29200	29200	29200	0
295	20241219	134100	25064000	29200	29200	29200	29200	0
296	20241219	134000	25064000	29200	29200	29200	29200	0
297	20241219	133900	25064000	29200	29200	29200	29200	0
298	20241219	133800	25064000	29200	29200	29200	29200	1
299	20241219	133700	25034800	29200	29200	29200	29200	0
300	20241219	133600	25034800	29200	29200	29200	29200	0
301	20241219	133500	25034800	29200	29200	29200	29200	5
302	20241219	133400	24888800	29200	29200	29200	29200	0
303	20241219	133300	24888800	29200	29200	29200	29200	0
304	20241219	133200	24888800	29200	29200	29200	29200	0
305	20241219	133100	24888800	29200	29200	29200	29200	1
306	20241219	133000	24859600	29200	29200	29200	29200	0
307	20241219	132900	24859600	29200	29200	29200	29200	0
308	20241219	132800	24859600	29200	29200	29200	29200	5
309	20241219	132700	24713600	29200	29200	29200	29200	0
310	20241219	132600	24713600	29200	29200	29200	29200	0
311	20241219	132500	24713600	29200	29200	29200	29200	0
312	20241219	132400	24713600	29200	29200	29200	29200	1
313	20241219	132300	24684400	29200	29200	29200	29200	0
314	20241219	132200	24684400	29200	29200	29200	29200	0
315	20241219	132100	24684400	29200	29200	29200	29200	0
316	20241219	132000	24684400	29200	29200	29200	29200	5
317	20241219	131900	24538400	29200	29200	29200	29200	0
318	20241219	131800	24538400	29200	29200	29200	29200	0
319	20241219	131700	24538400	29200	29200	29200	29200	0
320	20241219	131600	24538400	29200	29200	29200	29200	0
321	20241219	131500	24538400	29200	29200	29200	29200	0
322	20241219	131400	24538400	29200	29200	29200	29200	1
323	20241219	131300	24509200	29200	29200	29200	29200	0
324	20241219	131200	24509200	29200	29200	29200	29200	5
325	20241219	131100	24363200	29200	29200	29200	29200	0
326	20241219	131000	24363200	29200	29200	29200	29200	0
327	20241219	130900	24363200	29200	29200	29200	29200	0
328	20241219	130800	24363200	29200	29200	29200	29200	0
329	20241219	130700	24363200	29200	29200	29200	29200	1
330	20241219	130600	24334000	29200	29200	29200	29200	0
331	20241219	130500	24334000	29200	29200	29200	29200	5
332	20241219	130400	24188000	29200	29200	29200	29200	0
333	20241219	130300	24188000	29200	29200	29200	29200	0
334	20241219	130200	24188000	29200	29200	29200	29200	0
335	20241219	130100	24188000	29200	29200	29200	29200	0
336	20241219	130000	24188000	29200	29200	29200	29200	1
337	20241219	125900	24158800	29200	29200	29200	29200	0
338	20241219	125800	24158800	29200	29200	29200	29200	0
339	20241219	125700	24158800	29200	29200	29200	29200	5
340	20241219	125600	24012800	29200	29200	29200	29200	0
341	20241219	125500	24012800	29200	29200	29200	29200	0
342	20241219	125400	24012800	29200	29200	29200	29200	0
343	20241219	125300	24012800	29200	29200	29200	29200	0
344	20241219	125200	24012800	29200	29200	29200	29200	0
345	20241219	125100	24012800	29200	29200	29200	29200	0
346	20241219	125000	24012800	29200	29200	29200	29200	0
347	20241219	124900	24012800	29200	29200	29200	29200	6
348	20241219	124800	23837600	29200	29200	29200	29200	0
349	20241219	124700	23837600	29200	29200	29200	29200	0
350	20241219	124600	23837600	29200	29200	29200	29200	0
351	20241219	124500	23837600	29200	29200	29200	29200	0
352	20241219	124400	23837600	29200	29200	29200	29200	0
353	20241219	124300	23837600	29200	29200	29200	29200	0
354	20241219	124200	23837600	29200	29200	29200	29200	6
355	20241219	124100	23662400	29200	29200	29200	29200	0
356	20241219	124000	23662400	29200	29200	29200	29200	0
357	20241219	123900	23662400	29200	29200	29200	29200	0
358	20241219	123800	23662400	29200	29200	29200	29200	0
359	20241219	123700	23662400	29200	29200	29200	29200	0
360	20241219	123600	23662400	29200	29200	29200	29200	0
361	20241219	123500	23662400	29200	29200	29200	29200	1
362	20241219	123400	23633200	29200	29200	29200	29200	5
363	20241219	123300	23487200	29200	29200	29200	29200	0
364	20241219	123200	23487200	29200	29200	29200	29200	0
365	20241219	123100	23487200	29200	29200	29200	29200	0
366	20241219	123000	23487200	29200	29200	29200	29200	0
367	20241219	122900	23487200	29200	29200	29200	29200	0
368	20241219	122800	23487200	29200	29200	29200	29200	0
369	20241219	122700	23487200	29200	29200	29200	29200	0
370	20241219	122600	23487200	29200	29200	29200	29200	5
371	20241219	122500	23341200	29200	29200	29200	29200	1
372	20241219	122400	23312000	29200	29200	29200	29200	0
373	20241219	122300	23312000	29200	29200	29200	29200	0
374	20241219	122200	23312000	29200	29200	29200	29200	0
375	20241219	122100	23312000	29200	29200	29200	29200	0
376	20241219	122000	23312000	29200	29200	29200	29200	0
377	20241219	121900	23312000	29200	29200	29200	29200	5
378	20241219	121800	23166000	29200	29200	29200	29200	1
379	20241219	121700	23136800	29200	29200	29200	29200	0
380	20241219	121600	23136800	29200	29200	29200	29200	0
381	20241219	121500	23136800	29200	29200	29200	29200	0
382	20241219	121400	23136800	29200	29200	29200	29200	0
383	20241219	121300	23136800	29200	29200	29200	29200	0
384	20241219	121200	23136800	29200	29200	29200	29200	0
385	20241219	121100	23136800	29200	29200	29200	29200	7
386	20241219	121000	22932400	29200	29200	29200	29200	0
387	20241219	120900	22932400	29200	29200	29200	29200	0
388	20241219	120800	22932400	29200	29200	29200	29200	0
389	20241219	120700	22932400	29200	29200	29200	29200	0
390	20241219	120600	22932400	29200	29200	29200	29200	0
391	20241219	120500	22932400	29200	29200	29200	29200	0
392	20241219	120400	22932400	29200	29200	29200	29200	5
393	20241219	120300	22786400	29200	29200	29200	29200	0
394	20241219	120200	22786400	29200	29200	29200	29200	0
395	20241219	120100	22786400	29200	29200	29200	29200	0
396	20241219	120000	22786400	29200	29200	29200	29200	1
397	20241219	115900	22757200	29200	29200	29200	29200	0
398	20241219	115800	22757200	29200	29200	29200	29200	0
399	20241219	115700	22757200	29200	29200	29200	29200	0
400	20241219	115600	22757200	29200	29200	29200	29200	5
401	20241219	115500	22611200	29200	29200	29200	29200	1
402	20241219	115400	22582000	29200	29200	29200	29200	0
403	20241219	115300	22582000	29200	29200	29200	29200	1
404	20241219	115200	22552800	29200	29200	29200	29200	0
405	20241219	115100	22552800	29200	29200	29200	29200	0
406	20241219	115000	22552800	29200	29200	29200	29200	0
407	20241219	114900	22552800	29200	29200	29200	29200	0
408	20241219	114800	22552800	29200	29200	29200	29200	5
409	20241219	114700	22406800	29200	29200	29200	29200	0
410	20241219	114600	22406800	29200	29200	29200	29200	1
411	20241219	114500	22377600	29200	29200	29200	29200	0
412	20241219	114400	22377600	29200	29200	29200	29200	0
413	20241219	114300	22377600	29200	29200	29200	29200	0
414	20241219	114200	22377600	29200	29200	29200	29200	0
415	20241219	114100	22377600	29200	29200	29200	29200	5
416	20241219	114000	22231600	29200	29200	29200	29200	0
417	20241219	113900	22231600	29200	29200	29200	29200	0
418	20241219	113800	22231600	29200	29200	29200	29200	0
419	20241219	113700	22231600	29200	29200	29200	29200	0
420	20241219	113600	22231600	29200	29200	29200	29200	1
421	20241219	113500	22202400	29200	29200	29200	29200	1
422	20241219	113400	22173200	29150	29150	29150	29150	0
423	20241219	113300	22173200	29150	29150	29150	29150	5
424	20241219	113200	22027450	29150	29150	29150	29150	0
425	20241219	113100	22027450	29150	29150	29150	29150	0
426	20241219	113000	22027450	29150	29150	29150	29150	0
427	20241219	112900	22027450	29150	29150	29150	29150	0
428	20241219	112800	22027450	29150	29150	29150	29150	0
429	20241219	112700	22027450	29150	29150	29150	29150	0
430	20241219	112600	22027450	29150	29150	29150	29150	0
431	20241219	112500	22027450	29150	29150	29150	29150	5
432	20241219	112400	21881700	29200	29200	29200	29200	0
433	20241219	112300	21881700	29200	29200	29200	29200	2
434	20241219	112200	21823300	29150	29150	29150	29150	1
435	20241219	112100	21794150	29150	29150	29150	29150	0
436	20241219	112000	21794150	29150	29150	29150	29150	0
437	20241219	111900	21794150	29150	29150	29150	29150	0
438	20241219	111800	21794150	29150	29150	29150	29150	5
439	20241219	111700	21648400	29200	29200	29200	29200	0
440	20241219	111600	21648400	29200	29200	29200	29200	1
441	20241219	111500	21619200	29150	29150	29150	29150	0
442	20241219	111400	21619200	29150	29150	29150	29150	0
443	20241219	111300	21619200	29150	29150	29150	29150	0
444	20241219	111200	21619200	29150	29150	29150	29150	0
445	20241219	111100	21619200	29150	29150	29150	29150	1
446	20241219	111000	21590050	29150	29150	29150	29150	5
447	20241219	110900	21444300	29150	29150	29150	29150	0
448	20241219	110800	21444300	29150	29150	29150	29150	0
449	20241219	110700	21444300	29150	29150	29150	29150	0
450	20241219	110600	21444300	29150	29150	29150	29150	0
451	20241219	110500	21444300	29150	29150	29150	29150	0
452	20241219	110400	21444300	29150	29150	29150	29150	1
453	20241219	110300	21415150	29200	29200	29200	29200	0
454	20241219	110200	21415150	29200	29200	29200	29200	3
455	20241219	110100	21327550	29200	29200	29200	29200	2
456	20241219	110000	21269150	29200	29200	29200	29200	0
457	20241219	105900	21269150	29200	29200	29200	29200	0
458	20241219	105800	21269150	29200	29200	29200	29200	0
459	20241219	105700	21269150	29200	29200	29200	29200	1
460	20241219	105600	21239950	29250	29250	29250	29250	0
461	20241219	105500	21239950	29250	29250	29250	29250	4
462	20241219	105400	21122950	29250	29250	29250	29250	0
463	20241219	105300	21122950	29250	29250	29250	29250	0
464	20241219	105200	21122950	29250	29250	29250	29250	0
465	20241219	105100	21122950	29250	29250	29250	29250	1
466	20241219	105000	21093700	29200	29200	29200	29200	0
467	20241219	104900	21093700	29200	29200	29200	29200	0
468	20241219	104800	21093700	29200	29200	29200	29200	0
469	20241219	104700	21093700	29200	29200	29200	29200	6
470	20241219	104600	20918500	29200	29200	29200	29200	0
471	20241219	104500	20918500	29200	29200	29200	29200	0
472	20241219	104400	20918500	29200	29200	29200	29200	0
473	20241219	104300	20918500	29200	29200	29200	29200	0
474	20241219	104200	20918500	29200	29200	29200	29200	0
475	20241219	104100	20918500	29200	29200	29200	29200	0
476	20241219	104000	20918500	29200	29200	29200	29200	5
477	20241219	103900	20772500	29250	29250	29250	29250	0
478	20241219	103800	20772500	29250	29250	29250	29250	0
479	20241219	103700	20772500	29250	29250	29250	29250	0
480	20241219	103600	20772500	29250	29250	29250	29250	1
481	20241219	103500	20743250	29250	29250	29250	29250	0
482	20241219	103400	20743250	29250	29250	29250	29250	0
483	20241219	103300	20743250	29250	29250	29250	29250	0
484	20241219	103200	20743250	29250	29250	29250	29250	5
485	20241219	103100	20597000	29300	29300	29300	29300	0
486	20241219	103000	20597000	29300	29300	29300	29300	0
487	20241219	102900	20597000	29300	29300	29300	29300	0
488	20241219	102800	20597000	29300	29300	29300	29300	0
489	20241219	102700	20597000	29300	29300	29300	29300	0
490	20241219	102600	20597000	29300	29300	29300	29300	0
491	20241219	102500	20597000	29300	29300	29300	29300	0
492	20241219	102400	20597000	29300	29300	29300	29300	5
493	20241219	102300	20450500	29350	29350	29350	29350	1
494	20241219	102200	20421150	29350	29350	29350	29350	0
495	20241219	102100	20421150	29350	29350	29350	29350	1
496	20241219	102000	20391800	29300	29300	29300	29300	0
497	20241219	101900	20391800	29300	29300	29300	29300	6
498	20241219	101800	20216000	29300	29300	29300	29300	38
499	20241219	101700	19102600	29300	29250	29300	29250	6
500	20241219	101600	18927050	29250	29250	29250	29250	0
501	20241219	101500	18927050	29250	29250	29250	29250	0
502	20241219	101400	18927050	29250	29250	29250	29250	5
503	20241219	101300	18780800	29200	29200	29200	29200	0
504	20241219	101200	18780800	29200	29200	29200	29200	0
505	20241219	101100	18780800	29200	29200	29200	29200	0
506	20241219	101000	18780800	29200	29200	29200	29200	0
507	20241219	100900	18780800	29200	29200	29200	29200	5
508	20241219	100800	18634800	29200	29200	29200	29200	0
509	20241219	100700	18634800	29200	29200	29200	29200	0
510	20241219	100600	18634800	29200	29200	29200	29200	0
511	20241219	100500	18634800	29200	29200	29200	29200	1
512	20241219	100400	18605600	29200	29200	29200	29200	0
513	20241219	100300	18605600	29200	29200	29200	29200	0
514	20241219	100200	18605600	29200	29200	29200	29200	0
515	20241219	100100	18605600	29200	29600	29600	29200	8
516	20241219	100000	18370800	29600	29600	29600	29600	1
517	20241219	095900	18341200	29550	29550	29550	29550	0
518	20241219	095800	18341200	29550	29550	29550	29550	0
519	20241219	095700	18341200	29550	29550	29550	29550	0
520	20241219	095600	18341200	29550	29200	29550	29200	64
521	20241219	095500	16471700	29150	29150	29150	29150	0
522	20241219	095400	16471700	29150	29150	29150	29150	5
523	20241219	095300	16325950	29200	29200	29200	29200	200
524	20241219	095200	10485950	29150	29150	29150	29150	0
525	20241219	095100	10485950	29150	29150	29150	29150	0
526	20241219	095000	10485950	29150	29150	29150	29150	0
527	20241219	094900	10485950	29150	29150	29150	29150	0
528	20241219	094800	10485950	29150	29150	29150	29150	0
529	20241219	094700	10485950	29150	29150	29150	29150	0
530	20241219	094600	10485950	29150	29150	29150	29150	5
531	20241219	094500	10340200	29150	29150	29150	29150	0
532	20241219	094400	10340200	29150	29150	29150	29150	0
533	20241219	094300	10340200	29150	29150	29150	29150	0
534	20241219	094200	10340200	29150	29150	29150	29150	0
535	20241219	094100	10340200	29150	29150	29150	29150	0
536	20241219	094000	10340200	29150	29150	29150	29150	0
537	20241219	093900	10340200	29150	29150	29150	29150	0
538	20241219	093800	10340200	29150	29200	29200	29150	29
539	20241219	093700	9494600	29200	29200	29200	29200	0
540	20241219	093600	9494600	29200	29200	29200	29200	0
541	20241219	093500	9494600	29200	29200	29200	29200	0
542	20241219	093400	9494600	29200	29200	29200	29200	0
543	20241219	093300	9494600	29200	29200	29200	29200	0
544	20241219	093200	9494600	29200	29200	29200	29200	0
545	20241219	093100	9494600	29200	29150	29200	29150	21
546	20241219	093000	8881650	29200	29200	29200	29200	0
547	20241219	092900	8881650	29200	29200	29200	29200	0
548	20241219	092800	8881650	29200	29200	29200	29200	0
549	20241219	092700	8881650	29200	29200	29200	29200	0
550	20241219	092600	8881650	29200	29200	29200	29200	0
551	20241219	092500	8881650	29200	29200	29200	29200	0
552	20241219	092400	8881650	29200	29200	29200	29200	0
553	20241219	092300	8881650	29200	29150	29200	29150	6
554	20241219	092200	8706700	29200	29200	29200	29200	83
555	20241219	092100	6283100	29200	29200	29200	29200	0
556	20241219	092000	6283100	29200	29200	29200	29200	0
557	20241219	091900	6283100	29200	29200	29200	29200	0
558	20241219	091800	6283100	29200	29200	29200	29200	0
559	20241219	091700	6283100	29200	29200	29200	29200	0
560	20241219	091600	6283100	29200	29200	29200	29200	5
561	20241219	091500	6137100	29200	29200	29200	29200	0
562	20241219	091400	6137100	29200	29200	29200	29200	0
563	20241219	091300	6137100	29200	29200	29200	29200	0
564	20241219	091200	6137100	29200	29200	29200	29200	0
565	20241219	091100	6137100	29200	29250	29250	29200	100
566	20241219	091000	3216950	29250	29250	29250	29250	0
567	20241219	090900	3216950	29250	29250	29250	29250	50
568	20241219	090800	1754450	29150	29150	29150	29150	5
569	20241219	090700	1608700	29500	29500	29500	29500	5
570	20241219	090600	1461200	29200	29200	29200	29200	0
571	20241219	090500	1461200	29200	29200	29200	29200	0
572	20241219	090400	1461200	29200	29200	29200	29200	0
573	20241219	090300	1461200	29200	29250	29250	29200	30
574	20241219	090200	585100	29200	29500	29500	29200	20
575	20241219	090100	0	29700	29700	29700	29700	0
576	20241219	090000	0	29700	29700	29700	29700	0