KissMeData/001460/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	183400	57003500	29500	29500	29500	29500	65
3	20241224	183300	57003500	29500	29500	29500	29500	0
4	20241224	183200	57003500	29500	29500	29500	29500	0
5	20241224	183100	57003500	29500	29500	29500	29500	0
6	20241224	183000	57003500	29500	29500	29500	29500	0
7	20241224	182900	57003500	29500	29500	29500	29500	0
8	20241224	182800	57003500	29500	29500	29500	29500	0
9	20241224	182700	57003500	29500	29500	29500	29500	0
10	20241224	182600	57003500	29500	29500	29500	29500	0
11	20241224	182500	57003500	29500	29500	29500	29500	0
12	20241224	182400	57003500	29500	29500	29500	29500	0
13	20241224	182300	57003500	29500	29500	29500	29500	0
14	20241224	182200	57003500	29500	29500	29500	29500	0
15	20241224	182100	57003500	29500	29500	29500	29500	0
16	20241224	182000	57003500	29500	29500	29500	29500	0
17	20241224	181900	57003500	29500	29500	29500	29500	0
18	20241224	181800	57003500	29500	29500	29500	29500	0
19	20241224	181700	57003500	29500	29500	29500	29500	0
20	20241224	181600	57003500	29500	29500	29500	29500	0
21	20241224	181500	57003500	29500	29500	29500	29500	0
22	20241224	181400	57003500	29500	29500	29500	29500	0
23	20241224	181300	57003500	29500	29500	29500	29500	0
24	20241224	181200	57003500	29500	29500	29500	29500	0
25	20241224	181100	57003500	29500	29500	29500	29500	0
26	20241224	181000	57003500	29500	29500	29500	29500	0
27	20241224	180900	57003500	29500	29500	29500	29500	0
28	20241224	180800	57003500	29500	29500	29500	29500	0
29	20241224	180700	57003500	29500	29500	29500	29500	0
30	20241224	180600	57003500	29500	29500	29500	29500	0
31	20241224	180500	57003500	29500	29500	29500	29500	0
32	20241224	180400	57003500	29500	29500	29500	29500	65
33	20241224	180300	57003500	29500	29500	29500	29500	0
34	20241224	180200	57003500	29500	29500	29500	29500	0
35	20241224	180100	57003500	29500	29500	29500	29500	0
36	20241224	180000	57003500	29500	29500	29500	29500	0
37	20241224	175900	57003500	29500	29500	29500	29500	0
38	20241224	175800	57003500	29500	29500	29500	29500	0
39	20241224	175700	57003500	29500	29500	29500	29500	0
40	20241224	175600	57003500	29500	29500	29500	29500	0
41	20241224	175500	57003500	29500	29500	29500	29500	0
42	20241224	175400	57003500	29500	29500	29500	29500	0
43	20241224	175300	57003500	29500	29500	29500	29500	0
44	20241224	175200	57003500	29500	29500	29500	29500	0
45	20241224	175100	57003500	29500	29500	29500	29500	0
46	20241224	175000	57003500	29500	29500	29500	29500	0
47	20241224	174900	57003500	29500	29500	29500	29500	0
48	20241224	174800	57003500	29500	29500	29500	29500	0
49	20241224	174700	57003500	29500	29500	29500	29500	0
50	20241224	174600	57003500	29500	29500	29500	29500	0
51	20241224	174500	57003500	29500	29500	29500	29500	0
52	20241224	174400	57003500	29500	29500	29500	29500	0
53	20241224	174300	57003500	29500	29500	29500	29500	0
54	20241224	174200	57003500	29500	29500	29500	29500	0
55	20241224	174100	57003500	29500	29500	29500	29500	0
56	20241224	174000	57003500	29500	29500	29500	29500	0
57	20241224	173900	57003500	29500	29500	29500	29500	0
58	20241224	173800	57003500	29500	29500	29500	29500	0
59	20241224	173700	57003500	29500	29500	29500	29500	0
60	20241224	173600	57003500	29500	29500	29500	29500	0
61	20241224	173500	57003500	29500	29500	29500	29500	0
62	20241224	173400	57003500	29500	29500	29500	29500	65
63	20241224	173300	57003500	29500	29500	29500	29500	0
64	20241224	173200	57003500	29500	29500	29500	29500	0
65	20241224	173100	57003500	29500	29500	29500	29500	0
66	20241224	173000	57003500	29500	29500	29500	29500	0
67	20241224	172900	57003500	29500	29500	29500	29500	0
68	20241224	172800	57003500	29500	29500	29500	29500	0
69	20241224	172700	57003500	29500	29500	29500	29500	0
70	20241224	172600	57003500	29500	29500	29500	29500	0
71	20241224	172500	57003500	29500	29500	29500	29500	0
72	20241224	172400	57003500	29500	29500	29500	29500	0
73	20241224	172300	57003500	29500	29500	29500	29500	0
74	20241224	172200	57003500	29500	29500	29500	29500	0
75	20241224	172100	57003500	29500	29500	29500	29500	0
76	20241224	172000	57003500	29500	29500	29500	29500	0
77	20241224	171900	57003500	29500	29500	29500	29500	0
78	20241224	171800	57003500	29500	29500	29500	29500	0
79	20241224	171700	57003500	29500	29500	29500	29500	0
80	20241224	171600	57003500	29500	29500	29500	29500	0
81	20241224	171500	57003500	29500	29500	29500	29500	0
82	20241224	171400	57003500	29500	29500	29500	29500	0
83	20241224	171300	57003500	29500	29500	29500	29500	0
84	20241224	171200	57003500	29500	29500	29500	29500	0
85	20241224	171100	57003500	29500	29500	29500	29500	0
86	20241224	171000	57003500	29500	29500	29500	29500	0
87	20241224	170900	57003500	29500	29500	29500	29500	0
88	20241224	170800	57003500	29500	29500	29500	29500	0
89	20241224	170700	57003500	29500	29500	29500	29500	0
90	20241224	170600	57003500	29500	29500	29500	29500	0
91	20241224	170500	57003500	29500	29500	29500	29500	0
92	20241224	170400	57003500	29500	29500	29500	29500	65
93	20241224	170300	57003500	29500	29500	29500	29500	0
94	20241224	170200	57003500	29500	29500	29500	29500	0
95	20241224	170100	57003500	29500	29500	29500	29500	0
96	20241224	170000	57003500	29500	29500	29500	29500	0
97	20241224	165900	57003500	29500	29500	29500	29500	0
98	20241224	165800	57003500	29500	29500	29500	29500	0
99	20241224	165700	57003500	29500	29500	29500	29500	0
100	20241224	165600	57003500	29500	29500	29500	29500	0
101	20241224	165500	57003500	29500	29500	29500	29500	0
102	20241224	165400	57003500	29500	29500	29500	29500	0
103	20241224	165300	57003500	29500	29500	29500	29500	0
104	20241224	165200	57003500	29500	29500	29500	29500	0
105	20241224	165100	57003500	29500	29500	29500	29500	0
106	20241224	165000	57003500	29500	29500	29500	29500	0
107	20241224	164900	57003500	29500	29500	29500	29500	0
108	20241224	164800	57003500	29500	29500	29500	29500	0
109	20241224	164700	57003500	29500	29500	29500	29500	0
110	20241224	164600	57003500	29500	29500	29500	29500	0
111	20241224	164500	57003500	29500	29500	29500	29500	0
112	20241224	164400	57003500	29500	29500	29500	29500	0
113	20241224	164300	57003500	29500	29500	29500	29500	0
114	20241224	164200	57003500	29500	29500	29500	29500	0
115	20241224	164100	57003500	29500	29500	29500	29500	0
116	20241224	164000	57003500	29500	29500	29500	29500	0
117	20241224	163900	57003500	29500	29500	29500	29500	0
118	20241224	163800	57003500	29500	29500	29500	29500	0
119	20241224	163700	57003500	29500	29500	29500	29500	0
120	20241224	163600	57003500	29500	29500	29500	29500	0
121	20241224	163500	57003500	29500	29500	29500	29500	0
122	20241224	163400	57003500	29500	29500	29500	29500	65
123	20241224	163300	57003500	29500	29500	29500	29500	0
124	20241224	163200	57003500	29500	29500	29500	29500	0
125	20241224	163100	57003500	29500	29500	29500	29500	0
126	20241224	163000	57003500	29500	29500	29500	29500	0
127	20241224	162900	57003500	29500	29500	29500	29500	0
128	20241224	162800	57003500	29500	29500	29500	29500	0
129	20241224	162700	57003500	29500	29500	29500	29500	0
130	20241224	162600	57003500	29500	29500	29500	29500	0
131	20241224	162500	57003500	29500	29500	29500	29500	0
132	20241224	162400	57003500	29500	29500	29500	29500	0
133	20241224	162300	57003500	29500	29500	29500	29500	0
134	20241224	162200	57003500	29500	29500	29500	29500	0
135	20241224	162100	57003500	29500	29500	29500	29500	0
136	20241224	162000	57003500	29500	29500	29500	29500	0
137	20241224	161900	57003500	29500	29500	29500	29500	0
138	20241224	161800	57003500	29500	29500	29500	29500	0
139	20241224	161700	57003500	29500	29500	29500	29500	0
140	20241224	161600	57003500	29500	29500	29500	29500	0
141	20241224	161500	57003500	29500	29500	29500	29500	0
142	20241224	161400	57003500	29500	29500	29500	29500	0
143	20241224	161300	57003500	29500	29500	29500	29500	0
144	20241224	161200	57003500	29500	29500	29500	29500	0
145	20241224	161100	57003500	29500	29500	29500	29500	0
146	20241224	161000	57003500	29500	29500	29500	29500	0
147	20241224	160900	57003500	29500	29500	29500	29500	0
148	20241224	160800	57003500	29500	29500	29500	29500	0
149	20241224	160700	57003500	29500	29500	29500	29500	0
150	20241224	160600	57003500	29500	29500	29500	29500	0
151	20241224	160500	57003500	29500	29500	29500	29500	0
152	20241224	160400	57003500	29500	29500	29500	29500	65
153	20241224	160300	57003500	29500	29500	29500	29500	0
154	20241224	160200	57003500	29500	29500	29500	29500	0
155	20241224	160100	57003500	29500	29500	29500	29500	0
156	20241224	160000	57003500	29500	29500	29500	29500	0
157	20241224	155900	57003500	29500	29500	29500	29500	0
158	20241224	155800	57003500	29500	29500	29500	29500	0
159	20241224	155700	57003500	29500	29500	29500	29500	0
160	20241224	155600	57003500	29500	29500	29500	29500	0
161	20241224	155500	57003500	29500	29500	29500	29500	0
162	20241224	155400	57003500	29500	29500	29500	29500	0
163	20241224	155300	57003500	29500	29500	29500	29500	0
164	20241224	155200	57003500	29500	29500	29500	29500	0
165	20241224	155100	57003500	29500	29500	29500	29500	0
166	20241224	155000	57003500	29500	29500	29500	29500	0
167	20241224	154900	57003500	29500	29500	29500	29500	0
168	20241224	154800	57003500	29500	29500	29500	29500	0
169	20241224	154700	57003500	29500	29500	29500	29500	0
170	20241224	154600	57003500	29500	29500	29500	29500	0
171	20241224	154500	57003500	29500	29500	29500	29500	0
172	20241224	154400	57003500	29500	29500	29500	29500	0
173	20241224	154300	57003500	29500	29500	29500	29500	0
174	20241224	154200	57003500	29500	29500	29500	29500	0
175	20241224	154100	57003500	29500	29500	29500	29500	0
176	20241224	154000	57003500	29500	29500	29500	29500	0
177	20241224	153900	57003500	29500	29500	29500	29500	0
178	20241224	153800	57003500	29500	29500	29500	29500	0
179	20241224	153700	57003500	29500	29500	29500	29500	0
180	20241224	153600	57003500	29500	29500	29500	29500	0
181	20241224	153500	57003500	29500	29500	29500	29500	0
182	20241224	153400	57003500	29500	29500	29500	29500	65
183	20241224	153300	57003500	29500	29500	29500	29500	0
184	20241224	153200	57003500	29500	29500	29500	29500	0
185	20241224	153100	57003500	29500	29500	29500	29500	0
186	20241224	153000	57003500	29500	29500	29500	29500	65
187	20241224	152900	55086000	29500	29500	29500	29500	0
188	20241224	152800	55086000	29500	29500	29500	29500	0
189	20241224	152700	55086000	29500	29500	29500	29500	0
190	20241224	152600	55086000	29500	29500	29500	29500	0
191	20241224	152500	55086000	29500	29500	29500	29500	0
192	20241224	152400	55086000	29500	29500	29500	29500	0
193	20241224	152300	55086000	29500	29500	29500	29500	0
194	20241224	152200	55086000	29500	29500	29500	29500	0
195	20241224	152100	55086000	29500	29500	29500	29500	0
196	20241224	152000	55086000	29500	29500	29500	29500	0
197	20241224	151900	55086000	29500	29500	29500	29500	110
198	20241224	151800	51841000	29500	29500	29500	29500	0
199	20241224	151700	51841000	29500	29500	29500	29500	0
200	20241224	151600	51841000	29500	29500	29500	29500	57
201	20241224	151500	50159500	29500	29500	29500	29500	0
202	20241224	151400	50159500	29500	29500	29500	29500	0
203	20241224	151300	50159500	29500	29400	29500	29400	50
204	20241224	151200	48686100	29100	29100	29100	29100	0
205	20241224	151100	48686100	29100	29100	29100	29100	0
206	20241224	151000	48686100	29100	29100	29100	29100	2
207	20241224	150900	48627900	29550	29500	29550	29500	15
208	20241224	150800	48184900	29550	29150	29550	29150	150
209	20241224	150700	43782950	29150	29150	29150	29150	0
210	20241224	150600	43782950	29150	29150	29150	29150	0
211	20241224	150500	43782950	29150	29150	29150	29150	0
212	20241224	150400	43782950	29150	29150	29150	29150	0
213	20241224	150300	43782950	29150	29150	29150	29150	0
214	20241224	150200	43782950	29150	29150	29150	29150	0
215	20241224	150100	43782950	29150	29150	29150	29150	0
216	20241224	150000	43782950	29150	29150	29150	29150	1
217	20241224	145900	43753800	29150	29150	29150	29150	1
218	20241224	145800	43724650	29100	29100	29100	29100	0
219	20241224	145700	43724650	29100	29100	29100	29100	0
220	20241224	145600	43724650	29100	29100	29100	29100	23
221	20241224	145500	43055350	29100	29100	29100	29100	0
222	20241224	145400	43055350	29100	29100	29100	29100	0
223	20241224	145300	43055350	29100	29100	29100	29100	0
224	20241224	145200	43055350	29100	29100	29100	29100	0
225	20241224	145100	43055350	29100	29100	29100	29100	1
226	20241224	145000	43026250	29000	29000	29000	29000	0
227	20241224	144900	43026250	29000	29000	29000	29000	0
228	20241224	144800	43026250	29000	29000	29000	29000	0
229	20241224	144700	43026250	29000	29000	29000	29000	0
230	20241224	144600	43026250	29000	29000	29000	29000	0
231	20241224	144500	43026250	29000	29000	29000	29000	0
232	20241224	144400	43026250	29000	29000	29000	29000	0
233	20241224	144300	43026250	29000	29000	29000	29000	0
234	20241224	144200	43026250	29000	29000	29000	29000	0
235	20241224	144100	43026250	29000	29000	29000	29000	0
236	20241224	144000	43026250	29000	29000	29000	29000	0
237	20241224	143900	43026250	29000	29000	29000	29000	0
238	20241224	143800	43026250	29000	29000	29000	29000	0
239	20241224	143700	43026250	29000	29000	29000	29000	0
240	20241224	143600	43026250	29000	29000	29000	29000	0
241	20241224	143500	43026250	29000	29000	29000	29000	0
242	20241224	143400	43026250	29000	29000	29000	29000	0
243	20241224	143300	43026250	29000	29000	29000	29000	0
244	20241224	143200	43026250	29000	29000	29000	29000	0
245	20241224	143100	43026250	29000	29000	29000	29000	0
246	20241224	143000	43026250	29000	29000	29000	29000	0
247	20241224	142900	43026250	29000	29000	29000	29000	0
248	20241224	142800	43026250	29000	29000	29000	29000	0
249	20241224	142700	43026250	29000	29000	29000	29000	0
250	20241224	142600	43026250	29000	29000	29000	29000	0
251	20241224	142500	43026250	29000	29000	29000	29000	0
252	20241224	142400	43026250	29000	29000	29000	29000	0
253	20241224	142300	43026250	29000	29000	29000	29000	0
254	20241224	142200	43026250	29000	29000	29000	29000	0
255	20241224	142100	43026250	29000	29000	29000	29000	0
256	20241224	142000	43026250	29000	29000	29000	29000	0
257	20241224	141900	43026250	29000	29000	29000	29000	0
258	20241224	141800	43026250	29000	29000	29000	29000	0
259	20241224	141700	43026250	29000	29000	29000	29000	0
260	20241224	141600	43026250	29000	29000	29000	29000	0
261	20241224	141500	43026250	29000	29000	29000	29000	0
262	20241224	141400	43026250	29000	29000	29000	29000	0
263	20241224	141300	43026250	29000	29000	29000	29000	0
264	20241224	141200	43026250	29000	29000	29000	29000	0
265	20241224	141100	43026250	29000	29000	29000	29000	0
266	20241224	141000	43026250	29000	29000	29000	29000	0
267	20241224	140900	43026250	29000	29000	29000	29000	0
268	20241224	140800	43026250	29000	29000	29000	29000	0
269	20241224	140700	43026250	29000	29000	29000	29000	0
270	20241224	140600	43026250	29000	29000	29000	29000	0
271	20241224	140500	43026250	29000	29000	29000	29000	0
272	20241224	140400	43026250	29000	29000	29000	29000	0
273	20241224	140300	43026250	29000	29000	29000	29000	27
274	20241224	140200	42243250	29200	29200	29200	29200	0
275	20241224	140100	42243250	29200	29200	29200	29200	0
276	20241224	140000	42243250	29200	29200	29200	29200	0
277	20241224	135900	42243250	29200	29200	29200	29200	0
278	20241224	135800	42243250	29200	29200	29200	29200	0
279	20241224	135700	42243250	29200	29200	29200	29200	2
280	20241224	135600	42184850	29200	29200	29200	29200	0
281	20241224	135500	42184850	29200	29200	29200	29200	0
282	20241224	135400	42184850	29200	29200	29200	29200	0
283	20241224	135300	42184850	29200	29200	29200	29200	0
284	20241224	135200	42184850	29200	29200	29200	29200	0
285	20241224	135100	42184850	29200	29200	29200	29200	0
286	20241224	135000	42184850	29200	29200	29200	29200	3
287	20241224	134900	42097250	29200	29200	29200	29200	4
288	20241224	134800	41980450	29200	29200	29200	29200	0
289	20241224	134700	41980450	29200	29200	29200	29200	0
290	20241224	134600	41980450	29200	29200	29200	29200	0
291	20241224	134500	41980450	29200	29200	29200	29200	0
292	20241224	134400	41980450	29200	29200	29200	29200	0
293	20241224	134300	41980450	29200	29200	29200	29200	0
294	20241224	134200	41980450	29200	29200	29200	29200	0
295	20241224	134100	41980450	29200	29200	29200	29200	0
296	20241224	134000	41980450	29200	29200	29200	29200	0
297	20241224	133900	41980450	29200	29200	29200	29200	0
298	20241224	133800	41980450	29200	29200	29200	29200	0
299	20241224	133700	41980450	29200	29200	29200	29200	0
300	20241224	133600	41980450	29200	29200	29200	29200	2
301	20241224	133500	41922050	29000	29000	29000	29000	0
302	20241224	133400	41922050	29000	29000	29000	29000	0
303	20241224	133300	41922050	29000	29100	29100	28900	1036
304	20241224	133200	11969800	29250	29250	29250	29250	0
305	20241224	133100	11969800	29250	29250	29250	29250	5
306	20241224	133000	11823550	29100	29100	29100	29100	0
307	20241224	132900	11823550	29100	29100	29100	29100	0
308	20241224	132800	11823550	29100	29100	29100	29100	0
309	20241224	132700	11823550	29100	29100	29100	29100	0
310	20241224	132600	11823550	29100	29100	29100	29100	0
311	20241224	132500	11823550	29100	29100	29100	29100	0
312	20241224	132400	11823550	29100	29100	29100	29100	0
313	20241224	132300	11823550	29100	29150	29150	29100	5
314	20241224	132200	11678000	29250	29250	29250	29250	0
315	20241224	132100	11678000	29250	29250	29250	29250	0
316	20241224	132000	11678000	29250	29250	29250	29250	0
317	20241224	131900	11678000	29250	29250	29250	29250	0
318	20241224	131800	11678000	29250	29250	29250	29250	0
319	20241224	131700	11678000	29250	29250	29250	29250	0
320	20241224	131600	11678000	29250	29250	29250	29250	0
321	20241224	131500	11678000	29250	29250	29250	29250	5
322	20241224	131400	11531750	29150	29150	29150	29150	0
323	20241224	131300	11531750	29150	29150	29150	29150	9
324	20241224	131200	11269400	29150	29150	29150	29150	0
325	20241224	131100	11269400	29150	29150	29150	29150	5
326	20241224	131000	11123650	29150	29150	29150	29150	0
327	20241224	130900	11123650	29150	29150	29150	29150	0
328	20241224	130800	11123650	29150	29150	29150	29150	0
329	20241224	130700	11123650	29150	29150	29150	29150	0
330	20241224	130600	11123650	29150	29150	29150	29150	0
331	20241224	130500	11123650	29150	29150	29150	29150	0
332	20241224	130400	11123650	29150	29150	29150	29150	0
333	20241224	130300	11123650	29150	29150	29150	29150	0
334	20241224	130200	11123650	29150	29150	29150	29150	0
335	20241224	130100	11123650	29150	29150	29150	29150	1
336	20241224	130000	11094500	29300	29300	29300	29300	0
337	20241224	125900	11094500	29300	29300	29300	29300	0
338	20241224	125800	11094500	29300	29300	29300	29300	1
339	20241224	125700	11065200	29150	29150	29150	29150	0
340	20241224	125600	11065200	29150	29150	29150	29150	0
341	20241224	125500	11065200	29150	29150	29150	29150	0
342	20241224	125400	11065200	29150	29150	29150	29150	0
343	20241224	125300	11065200	29150	29150	29150	29150	0
344	20241224	125200	11065200	29150	29150	29150	29150	0
345	20241224	125100	11065200	29150	29150	29150	29150	0
346	20241224	125000	11065200	29150	29150	29150	29150	0
347	20241224	124900	11065200	29150	29150	29150	29150	0
348	20241224	124800	11065200	29150	29150	29150	29150	0
349	20241224	124700	11065200	29150	29150	29150	29150	0
350	20241224	124600	11065200	29150	29150	29150	29150	0
351	20241224	124500	11065200	29150	29150	29150	29150	0
352	20241224	124400	11065200	29150	29150	29150	29150	0
353	20241224	124300	11065200	29150	29150	29150	29150	0
354	20241224	124200	11065200	29150	29150	29150	29150	0
355	20241224	124100	11065200	29150	29150	29150	29150	0
356	20241224	124000	11065200	29150	29150	29150	29150	0
357	20241224	123900	11065200	29150	29150	29150	29150	0
358	20241224	123800	11065200	29150	29150	29150	29150	5
359	20241224	123700	10919450	29150	29150	29150	29150	0
360	20241224	123600	10919450	29150	29150	29150	29150	0
361	20241224	123500	10919450	29150	29150	29150	29150	0
362	20241224	123400	10919450	29150	29150	29150	29150	0
363	20241224	123300	10919450	29150	29150	29150	29150	0
364	20241224	123200	10919450	29150	29150	29150	29150	0
365	20241224	123100	10919450	29150	29150	29150	29150	0
366	20241224	123000	10919450	29150	29150	29150	29150	0
367	20241224	122900	10919450	29150	29150	29150	29150	0
368	20241224	122800	10919450	29150	29150	29150	29150	0
369	20241224	122700	10919450	29150	29150	29150	29150	0
370	20241224	122600	10919450	29150	29150	29150	29150	5
371	20241224	122500	10773700	29150	29150	29150	29150	0
372	20241224	122400	10773700	29150	29150	29150	29150	0
373	20241224	122300	10773700	29150	29150	29150	29150	0
374	20241224	122200	10773700	29150	29150	29150	29150	0
375	20241224	122100	10773700	29150	29150	29150	29150	0
376	20241224	122000	10773700	29150	29150	29150	29150	0
377	20241224	121900	10773700	29150	29150	29150	29150	0
378	20241224	121800	10773700	29150	29150	29150	29150	0
379	20241224	121700	10773700	29150	29150	29150	29150	0
380	20241224	121600	10773700	29150	29150	29150	29150	0
381	20241224	121500	10773700	29150	29150	29150	29150	1
382	20241224	121400	10744550	29000	29000	29000	29000	0
383	20241224	121300	10744550	29000	29000	29000	29000	0
384	20241224	121200	10744550	29000	29000	29000	29000	0
385	20241224	121100	10744550	29000	29000	29000	29000	0
386	20241224	121000	10744550	29000	29000	29000	29000	0
387	20241224	120900	10744550	29000	29000	29000	29000	30
388	20241224	120800	9874550	29050	29050	29050	29050	0
389	20241224	120700	9874550	29050	29050	29050	29050	0
390	20241224	120600	9874550	29050	29050	29050	29050	0
391	20241224	120500	9874550	29050	28900	29050	28900	2
392	20241224	120400	9816600	28550	29300	29300	28550	258
393	20241224	120300	2324800	29300	29300	29300	29300	0
394	20241224	120200	2324800	29300	29300	29300	29300	0
395	20241224	120100	2324800	29300	29300	29300	29300	0
396	20241224	120000	2324800	29300	29300	29300	29300	0
397	20241224	115900	2324800	29300	29300	29300	29300	0
398	20241224	115800	2324800	29300	29300	29300	29300	0
399	20241224	115700	2324800	29300	29300	29300	29300	0
400	20241224	115600	2324800	29300	29300	29300	29300	0
401	20241224	115500	2324800	29300	29300	29300	29300	1
402	20241224	115400	2295500	29500	29500	29500	29500	0
403	20241224	115300	2295500	29500	29500	29500	29500	0
404	20241224	115200	2295500	29500	29500	29500	29500	0
405	20241224	115100	2295500	29500	29500	29500	29500	0
406	20241224	115000	2295500	29500	29500	29500	29500	0
407	20241224	114900	2295500	29500	29500	29500	29500	0
408	20241224	114800	2295500	29500	29500	29500	29500	0
409	20241224	114700	2295500	29500	29500	29500	29500	0
410	20241224	114600	2295500	29500	29450	29500	29450	30
411	20241224	114500	1411300	29450	29450	29450	29450	0
412	20241224	114400	1411300	29450	29450	29450	29450	0
413	20241224	114300	1411300	29450	29450	29450	29450	0
414	20241224	114200	1411300	29450	29450	29450	29450	0
415	20241224	114100	1411300	29450	29450	29450	29450	0
416	20241224	114000	1411300	29450	29450	29450	29450	1
417	20241224	113900	1381850	29450	29450	29450	29450	1
418	20241224	113800	1352400	29450	29450	29450	29450	0
419	20241224	113700	1352400	29450	29450	29450	29450	0
420	20241224	113600	1352400	29450	29450	29450	29450	0
421	20241224	113500	1352400	29450	29450	29450	29450	0
422	20241224	113400	1352400	29450	29450	29450	29450	0
423	20241224	113300	1352400	29450	29450	29450	29450	0
424	20241224	113200	1352400	29450	29450	29450	29450	1
425	20241224	113100	1322950	29450	29450	29450	29450	0
426	20241224	113000	1322950	29450	29450	29450	29450	0
427	20241224	112900	1322950	29450	29450	29450	29450	0
428	20241224	112800	1322950	29450	29450	29450	29450	0
429	20241224	112700	1322950	29450	29450	29450	29450	0
430	20241224	112600	1322950	29450	29450	29450	29450	0
431	20241224	112500	1322950	29450	29450	29450	29450	0
432	20241224	112400	1322950	29450	29450	29450	29450	0
433	20241224	112300	1322950	29450	29450	29450	29450	0
434	20241224	112200	1322950	29450	29450	29450	29450	0
435	20241224	112100	1322950	29450	29450	29450	29450	0
436	20241224	112000	1322950	29450	29450	29450	29450	0
437	20241224	111900	1322950	29450	29450	29450	29450	0
438	20241224	111800	1322950	29450	29450	29450	29450	0
439	20241224	111700	1322950	29450	29450	29450	29450	0
440	20241224	111600	1322950	29450	29450	29450	29450	1
441	20241224	111500	1293500	29400	29400	29400	29400	0
442	20241224	111400	1293500	29400	29400	29400	29400	0
443	20241224	111300	1293500	29400	29400	29400	29400	0
444	20241224	111200	1293500	29400	29400	29400	29400	0
445	20241224	111100	1293500	29400	29400	29400	29400	0
446	20241224	111000	1293500	29400	29400	29400	29400	0
447	20241224	110900	1293500	29400	29400	29400	29400	0
448	20241224	110800	1293500	29400	29400	29400	29400	0
449	20241224	110700	1293500	29400	29400	29400	29400	0
450	20241224	110600	1293500	29400	29400	29400	29400	0
451	20241224	110500	1293500	29400	29400	29400	29400	0
452	20241224	110400	1293500	29400	29400	29400	29400	0
453	20241224	110300	1293500	29400	29400	29400	29400	0
454	20241224	110200	1293500	29400	29400	29400	29400	0
455	20241224	110100	1293500	29400	29400	29400	29400	0
456	20241224	110000	1293500	29400	29400	29400	29400	0
457	20241224	105900	1293500	29400	29400	29400	29400	0
458	20241224	105800	1293500	29400	29400	29400	29400	35
459	20241224	105700	264500	29450	29450	29450	29450	0
460	20241224	105600	264500	29450	29450	29450	29450	0
461	20241224	105500	264500	29450	29450	29450	29450	0
462	20241224	105400	264500	29450	29450	29450	29450	0
463	20241224	105300	264500	29450	29450	29450	29450	0
464	20241224	105200	264500	29450	29450	29450	29450	0
465	20241224	105100	264500	29450	29450	29450	29450	0
466	20241224	105000	264500	29450	29450	29450	29450	0
467	20241224	104900	264500	29450	29450	29450	29450	1
468	20241224	104800	235050	29450	29450	29450	29450	0
469	20241224	104700	235050	29450	29450	29450	29450	0
470	20241224	104600	235050	29450	29450	29450	29450	0
471	20241224	104500	235050	29450	29450	29450	29450	0
472	20241224	104400	235050	29450	29450	29450	29450	0
473	20241224	104300	235050	29450	29450	29450	29450	0
474	20241224	104200	235050	29450	29450	29450	29450	0
475	20241224	104100	235050	29450	29450	29450	29450	0
476	20241224	104000	235050	29450	29450	29450	29450	0
477	20241224	103900	235050	29450	29450	29450	29450	0
478	20241224	103800	235050	29450	29450	29450	29450	0
479	20241224	103700	235050	29450	29450	29450	29450	0
480	20241224	103600	235050	29450	29450	29450	29450	0
481	20241224	103500	235050	29450	29450	29450	29450	0
482	20241224	103400	235050	29450	29450	29450	29450	0
483	20241224	103300	235050	29450	29450	29450	29450	0
484	20241224	103200	235050	29450	29450	29450	29450	0
485	20241224	103100	235050	29450	29450	29450	29450	0
486	20241224	103000	235050	29450	29450	29450	29450	0
487	20241224	102900	235050	29450	29450	29450	29450	0
488	20241224	102800	235050	29450	29450	29450	29450	0
489	20241224	102700	235050	29450	29450	29450	29450	0
490	20241224	102600	235050	29450	29450	29450	29450	0
491	20241224	102500	235050	29450	29450	29450	29450	1
492	20241224	102400	205600	29450	29450	29450	29450	0
493	20241224	102300	205600	29450	29450	29450	29450	0
494	20241224	102200	205600	29450	29450	29450	29450	0
495	20241224	102100	205600	29450	29450	29450	29450	0
496	20241224	102000	205600	29450	29450	29450	29450	0
497	20241224	101900	205600	29450	29450	29450	29450	0
498	20241224	101800	205600	29450	29450	29450	29450	0
499	20241224	101700	205600	29450	29450	29450	29450	0
500	20241224	101600	205600	29450	29450	29450	29450	0
501	20241224	101500	205600	29450	29450	29450	29450	0
502	20241224	101400	205600	29450	29450	29450	29450	0
503	20241224	101300	205600	29450	29450	29450	29450	0
504	20241224	101200	205600	29450	29450	29450	29450	0
505	20241224	101100	205600	29450	29450	29450	29450	0
506	20241224	101000	205600	29450	29450	29450	29450	0
507	20241224	100900	205600	29450	29450	29450	29450	0
508	20241224	100800	205600	29450	29450	29450	29450	0
509	20241224	100700	205600	29450	29450	29450	29450	0
510	20241224	100600	205600	29450	29450	29450	29450	1
511	20241224	100500	176150	29450	29450	29450	29450	0
512	20241224	100400	176150	29450	29450	29450	29450	0
513	20241224	100300	176150	29450	29450	29450	29450	0
514	20241224	100200	176150	29450	29450	29450	29450	0
515	20241224	100100	176150	29450	29450	29450	29450	0
516	20241224	100000	176150	29450	29450	29450	29450	1
517	20241224	095900	146700	29450	29450	29450	29450	0
518	20241224	095800	146700	29450	29450	29450	29450	0
519	20241224	095700	146700	29450	29450	29450	29450	0
520	20241224	095600	146700	29450	29450	29450	29450	0
521	20241224	095500	146700	29450	29450	29450	29450	0
522	20241224	095400	146700	29450	29450	29450	29450	0
523	20241224	095300	146700	29450	29450	29450	29450	0
524	20241224	095200	146700	29450	29450	29450	29450	0
525	20241224	095100	146700	29450	29450	29450	29450	0
526	20241224	095000	146700	29450	29450	29450	29450	0
527	20241224	094900	146700	29450	29450	29450	29450	0
528	20241224	094800	146700	29450	29450	29450	29450	1
529	20241224	094700	117250	29500	29500	29500	29500	0
530	20241224	094600	117250	29500	29500	29500	29500	0
531	20241224	094500	117250	29500	29500	29500	29500	0
532	20241224	094400	117250	29500	29500	29500	29500	0
533	20241224	094300	117250	29500	29500	29500	29500	0
534	20241224	094200	117250	29500	29500	29500	29500	0
535	20241224	094100	117250	29500	29500	29500	29500	0
536	20241224	094000	117250	29500	29500	29500	29500	0
537	20241224	093900	117250	29500	29500	29500	29500	0
538	20241224	093800	117250	29500	29500	29500	29500	0
539	20241224	093700	117250	29500	29500	29500	29500	0
540	20241224	093600	117250	29500	29500	29500	29500	0
541	20241224	093500	117250	29500	29500	29500	29500	0
542	20241224	093400	117250	29500	29500	29500	29500	0
543	20241224	093300	117250	29500	29500	29500	29500	0
544	20241224	093200	117250	29500	29500	29500	29500	0
545	20241224	093100	117250	29500	29500	29500	29500	0
546	20241224	093000	117250	29500	29500	29500	29500	0
547	20241224	092900	117250	29500	29500	29500	29500	0
548	20241224	092800	117250	29500	29500	29500	29500	0
549	20241224	092700	117250	29500	29500	29500	29500	1
550	20241224	092600	87750	29250	29250	29250	29250	0
551	20241224	092500	87750	29250	29250	29250	29250	0
552	20241224	092400	87750	29250	29250	29250	29250	0
553	20241224	092300	87750	29250	29250	29250	29250	0
554	20241224	092200	87750	29250	29250	29250	29250	0
555	20241224	092100	87750	29250	29250	29250	29250	0
556	20241224	092000	87750	29250	29250	29250	29250	0
557	20241224	091900	87750	29250	29250	29250	29250	0
558	20241224	091800	87750	29250	29250	29250	29250	0
559	20241224	091700	87750	29250	29250	29250	29250	0
560	20241224	091600	87750	29250	29250	29250	29250	0
561	20241224	091500	87750	29250	29250	29250	29250	0
562	20241224	091400	87750	29250	29250	29250	29250	0
563	20241224	091300	87750	29250	29250	29250	29250	0
564	20241224	091200	87750	29250	29250	29250	29250	0
565	20241224	091100	87750	29250	29250	29250	29250	0
566	20241224	091000	87750	29250	29250	29250	29250	0
567	20241224	090900	87750	29250	29250	29250	29250	0
568	20241224	090800	87750	29250	29250	29250	29250	0
569	20241224	090700	87750	29250	29250	29250	29250	0
570	20241224	090600	87750	29250	29250	29250	29250	2
571	20241224	090500	29250	29250	29250	29250	29250	0
572	20241224	090400	29250	29250	29250	29250	29250	0
573	20241224	090300	29250	29250	29250	29250	29250	0
574	20241224	090200	29250	29250	29250	29250	29250	0
575	20241224	090100	29250	29250	29250	29250	29250	1
576	20241224	090000	0	29500	29500	29500	29500	0