KissMeData/001460/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	183400	3991300	29350	29350	29350	29350	11
3	20241227	183300	3991300	29350	29350	29350	29350	0
4	20241227	183200	3991300	29350	29350	29350	29350	0
5	20241227	183100	3991300	29350	29350	29350	29350	0
6	20241227	183000	3991300	29350	29350	29350	29350	0
7	20241227	182900	3991300	29350	29350	29350	29350	0
8	20241227	182800	3991300	29350	29350	29350	29350	0
9	20241227	182700	3991300	29350	29350	29350	29350	0
10	20241227	182600	3991300	29350	29350	29350	29350	0
11	20241227	182500	3991300	29350	29350	29350	29350	0
12	20241227	182400	3991300	29350	29350	29350	29350	0
13	20241227	182300	3991300	29350	29350	29350	29350	0
14	20241227	182200	3991300	29350	29350	29350	29350	0
15	20241227	182100	3991300	29350	29350	29350	29350	0
16	20241227	182000	3991300	29350	29350	29350	29350	0
17	20241227	181900	3991300	29350	29350	29350	29350	0
18	20241227	181800	3991300	29350	29350	29350	29350	0
19	20241227	181700	3991300	29350	29350	29350	29350	0
20	20241227	181600	3991300	29350	29350	29350	29350	0
21	20241227	181500	3991300	29350	29350	29350	29350	0
22	20241227	181400	3991300	29350	29350	29350	29350	0
23	20241227	181300	3991300	29350	29350	29350	29350	0
24	20241227	181200	3991300	29350	29350	29350	29350	0
25	20241227	181100	3991300	29350	29350	29350	29350	0
26	20241227	181000	3991300	29350	29350	29350	29350	0
27	20241227	180900	3991300	29350	29350	29350	29350	0
28	20241227	180800	3991300	29350	29350	29350	29350	0
29	20241227	180700	3991300	29350	29350	29350	29350	0
30	20241227	180600	3991300	29350	29350	29350	29350	0
31	20241227	180500	3991300	29350	29350	29350	29350	0
32	20241227	180400	3991300	29350	29350	29350	29350	11
33	20241227	180300	3991300	29350	29350	29350	29350	0
34	20241227	180200	3991300	29350	29350	29350	29350	0
35	20241227	180100	3991300	29350	29350	29350	29350	0
36	20241227	180000	3991300	29350	29350	29350	29350	0
37	20241227	175900	3991300	29350	29350	29350	29350	0
38	20241227	175800	3991300	29350	29350	29350	29350	0
39	20241227	175700	3991300	29350	29350	29350	29350	0
40	20241227	175600	3991300	29350	29350	29350	29350	0
41	20241227	175500	3991300	29350	29350	29350	29350	0
42	20241227	175400	3991300	29350	29350	29350	29350	0
43	20241227	175300	3991300	29350	29350	29350	29350	0
44	20241227	175200	3991300	29350	29350	29350	29350	0
45	20241227	175100	3991300	29350	29350	29350	29350	0
46	20241227	175000	3991300	29350	29350	29350	29350	0
47	20241227	174900	3991300	29350	29350	29350	29350	0
48	20241227	174800	3991300	29350	29350	29350	29350	0
49	20241227	174700	3991300	29350	29350	29350	29350	0
50	20241227	174600	3991300	29350	29350	29350	29350	0
51	20241227	174500	3991300	29350	29350	29350	29350	0
52	20241227	174400	3991300	29350	29350	29350	29350	0
53	20241227	174300	3991300	29350	29350	29350	29350	0
54	20241227	174200	3991300	29350	29350	29350	29350	0
55	20241227	174100	3991300	29350	29350	29350	29350	0
56	20241227	174000	3991300	29350	29350	29350	29350	0
57	20241227	173900	3991300	29350	29350	29350	29350	0
58	20241227	173800	3991300	29350	29350	29350	29350	0
59	20241227	173700	3991300	29350	29350	29350	29350	0
60	20241227	173600	3991300	29350	29350	29350	29350	0
61	20241227	173500	3991300	29350	29350	29350	29350	0
62	20241227	173400	3991300	29350	29350	29350	29350	11
63	20241227	173300	3991300	29350	29350	29350	29350	0
64	20241227	173200	3991300	29350	29350	29350	29350	0
65	20241227	173100	3991300	29350	29350	29350	29350	0
66	20241227	173000	3991300	29350	29350	29350	29350	0
67	20241227	172900	3991300	29350	29350	29350	29350	0
68	20241227	172800	3991300	29350	29350	29350	29350	0
69	20241227	172700	3991300	29350	29350	29350	29350	0
70	20241227	172600	3991300	29350	29350	29350	29350	0
71	20241227	172500	3991300	29350	29350	29350	29350	0
72	20241227	172400	3991300	29350	29350	29350	29350	0
73	20241227	172300	3991300	29350	29350	29350	29350	0
74	20241227	172200	3991300	29350	29350	29350	29350	0
75	20241227	172100	3991300	29350	29350	29350	29350	0
76	20241227	172000	3991300	29350	29350	29350	29350	0
77	20241227	171900	3991300	29350	29350	29350	29350	0
78	20241227	171800	3991300	29350	29350	29350	29350	0
79	20241227	171700	3991300	29350	29350	29350	29350	0
80	20241227	171600	3991300	29350	29350	29350	29350	0
81	20241227	171500	3991300	29350	29350	29350	29350	0
82	20241227	171400	3991300	29350	29350	29350	29350	0
83	20241227	171300	3991300	29350	29350	29350	29350	0
84	20241227	171200	3991300	29350	29350	29350	29350	0
85	20241227	171100	3991300	29350	29350	29350	29350	0
86	20241227	171000	3991300	29350	29350	29350	29350	0
87	20241227	170900	3991300	29350	29350	29350	29350	0
88	20241227	170800	3991300	29350	29350	29350	29350	0
89	20241227	170700	3991300	29350	29350	29350	29350	0
90	20241227	170600	3991300	29350	29350	29350	29350	0
91	20241227	170500	3991300	29350	29350	29350	29350	0
92	20241227	170400	3991300	29350	29350	29350	29350	11
93	20241227	170300	3991300	29350	29350	29350	29350	0
94	20241227	170200	3991300	29350	29350	29350	29350	0
95	20241227	170100	3991300	29350	29350	29350	29350	0
96	20241227	170000	3991300	29350	29350	29350	29350	0
97	20241227	165900	3991300	29350	29350	29350	29350	0
98	20241227	165800	3991300	29350	29350	29350	29350	0
99	20241227	165700	3991300	29350	29350	29350	29350	0
100	20241227	165600	3991300	29350	29350	29350	29350	0
101	20241227	165500	3991300	29350	29350	29350	29350	0
102	20241227	165400	3991300	29350	29350	29350	29350	0
103	20241227	165300	3991300	29350	29350	29350	29350	0
104	20241227	165200	3991300	29350	29350	29350	29350	0
105	20241227	165100	3991300	29350	29350	29350	29350	0
106	20241227	165000	3991300	29350	29350	29350	29350	0
107	20241227	164900	3991300	29350	29350	29350	29350	0
108	20241227	164800	3991300	29350	29350	29350	29350	0
109	20241227	164700	3991300	29350	29350	29350	29350	0
110	20241227	164600	3991300	29350	29350	29350	29350	0
111	20241227	164500	3991300	29350	29350	29350	29350	0
112	20241227	164400	3991300	29350	29350	29350	29350	0
113	20241227	164300	3991300	29350	29350	29350	29350	0
114	20241227	164200	3991300	29350	29350	29350	29350	0
115	20241227	164100	3991300	29350	29350	29350	29350	0
116	20241227	164000	3991300	29350	29350	29350	29350	0
117	20241227	163900	3991300	29350	29350	29350	29350	0
118	20241227	163800	3991300	29350	29350	29350	29350	0
119	20241227	163700	3991300	29350	29350	29350	29350	0
120	20241227	163600	3991300	29350	29350	29350	29350	0
121	20241227	163500	3991300	29350	29350	29350	29350	0
122	20241227	163400	3991300	29350	29350	29350	29350	11
123	20241227	163300	3991300	29350	29350	29350	29350	0
124	20241227	163200	3991300	29350	29350	29350	29350	0
125	20241227	163100	3991300	29350	29350	29350	29350	0
126	20241227	163000	3991300	29350	29350	29350	29350	0
127	20241227	162900	3991300	29350	29350	29350	29350	0
128	20241227	162800	3991300	29350	29350	29350	29350	0
129	20241227	162700	3991300	29350	29350	29350	29350	0
130	20241227	162600	3991300	29350	29350	29350	29350	0
131	20241227	162500	3991300	29350	29350	29350	29350	0
132	20241227	162400	3991300	29350	29350	29350	29350	0
133	20241227	162300	3991300	29350	29350	29350	29350	0
134	20241227	162200	3991300	29350	29350	29350	29350	0
135	20241227	162100	3991300	29350	29350	29350	29350	0
136	20241227	162000	3991300	29350	29350	29350	29350	0
137	20241227	161900	3991300	29350	29350	29350	29350	0
138	20241227	161800	3991300	29350	29350	29350	29350	0
139	20241227	161700	3991300	29350	29350	29350	29350	0
140	20241227	161600	3991300	29350	29350	29350	29350	0
141	20241227	161500	3991300	29350	29350	29350	29350	0
142	20241227	161400	3991300	29350	29350	29350	29350	0
143	20241227	161300	3991300	29350	29350	29350	29350	0
144	20241227	161200	3991300	29350	29350	29350	29350	0
145	20241227	161100	3991300	29350	29350	29350	29350	0
146	20241227	161000	3991300	29350	29350	29350	29350	0
147	20241227	160900	3991300	29350	29350	29350	29350	0
148	20241227	160800	3991300	29350	29350	29350	29350	0
149	20241227	160700	3991300	29350	29350	29350	29350	0
150	20241227	160600	3991300	29350	29350	29350	29350	0
151	20241227	160500	3991300	29350	29350	29350	29350	0
152	20241227	160400	3991300	29350	29350	29350	29350	11
153	20241227	160300	3991300	29350	29350	29350	29350	0
154	20241227	160200	3991300	29350	29350	29350	29350	0
155	20241227	160100	3991300	29350	29350	29350	29350	0
156	20241227	160000	3991300	29350	29350	29350	29350	0
157	20241227	155900	3991300	29350	29350	29350	29350	0
158	20241227	155800	3991300	29350	29350	29350	29350	0
159	20241227	155700	3991300	29350	29350	29350	29350	0
160	20241227	155600	3991300	29350	29350	29350	29350	0
161	20241227	155500	3991300	29350	29350	29350	29350	0
162	20241227	155400	3991300	29350	29350	29350	29350	0
163	20241227	155300	3991300	29350	29350	29350	29350	0
164	20241227	155200	3991300	29350	29350	29350	29350	0
165	20241227	155100	3991300	29350	29350	29350	29350	0
166	20241227	155000	3991300	29350	29350	29350	29350	0
167	20241227	154900	3991300	29350	29350	29350	29350	0
168	20241227	154800	3991300	29350	29350	29350	29350	0
169	20241227	154700	3991300	29350	29350	29350	29350	0
170	20241227	154600	3991300	29350	29350	29350	29350	0
171	20241227	154500	3991300	29350	29350	29350	29350	0
172	20241227	154400	3991300	29350	29350	29350	29350	0
173	20241227	154300	3991300	29350	29350	29350	29350	0
174	20241227	154200	3991300	29350	29350	29350	29350	0
175	20241227	154100	3991300	29350	29350	29350	29350	0
176	20241227	154000	3991300	29350	29350	29350	29350	0
177	20241227	153900	3991300	29350	29350	29350	29350	0
178	20241227	153800	3991300	29350	29350	29350	29350	0
179	20241227	153700	3991300	29350	29350	29350	29350	0
180	20241227	153600	3991300	29350	29350	29350	29350	0
181	20241227	153500	3991300	29350	29350	29350	29350	0
182	20241227	153400	3991300	29350	29350	29350	29350	11
183	20241227	153300	3991300	29350	29350	29350	29350	0
184	20241227	153200	3991300	29350	29350	29350	29350	0
185	20241227	153100	3991300	29350	29350	29350	29350	0
186	20241227	153000	3991300	29350	29350	29350	29350	11
187	20241227	152900	3668450	29250	29250	29250	29250	0
188	20241227	152800	3668450	29250	29250	29250	29250	0
189	20241227	152700	3668450	29250	29250	29250	29250	0
190	20241227	152600	3668450	29250	29250	29250	29250	0
191	20241227	152500	3668450	29250	29250	29250	29250	0
192	20241227	152400	3668450	29250	29250	29250	29250	0
193	20241227	152300	3668450	29250	29250	29250	29250	0
194	20241227	152200	3668450	29250	29250	29250	29250	0
195	20241227	152100	3668450	29250	29250	29250	29250	0
196	20241227	152000	3668450	29250	29250	29250	29250	0
197	20241227	151900	3668450	29250	29250	29250	29250	10
198	20241227	151800	3375950	29250	29250	29250	29250	0
199	20241227	151700	3375950	29250	29250	29250	29250	0
200	20241227	151600	3375950	29250	29250	29250	29250	0
201	20241227	151500	3375950	29250	29250	29250	29250	0
202	20241227	151400	3375950	29250	29250	29250	29250	0
203	20241227	151300	3375950	29250	29250	29250	29250	0
204	20241227	151200	3375950	29250	29250	29250	29250	0
205	20241227	151100	3375950	29250	29250	29250	29250	0
206	20241227	151000	3375950	29250	29300	29300	29250	2
207	20241227	150900	3317400	29350	29350	29350	29350	1
208	20241227	150800	3288050	29350	29350	29350	29350	0
209	20241227	150700	3288050	29350	29350	29350	29350	0
210	20241227	150600	3288050	29350	29350	29350	29350	0
211	20241227	150500	3288050	29350	29350	29350	29350	0
212	20241227	150400	3288050	29350	29350	29350	29350	0
213	20241227	150300	3288050	29350	29350	29350	29350	0
214	20241227	150200	3288050	29350	29350	29350	29350	0
215	20241227	150100	3288050	29350	29350	29350	29350	0
216	20241227	150000	3288050	29350	29400	29400	29350	9
217	20241227	145900	3023850	29350	29350	29350	29350	0
218	20241227	145800	3023850	29350	29350	29350	29350	0
219	20241227	145700	3023850	29350	29350	29350	29350	0
220	20241227	145600	3023850	29350	29350	29350	29350	0
221	20241227	145500	3023850	29350	29350	29350	29350	0
222	20241227	145400	3023850	29350	29350	29350	29350	0
223	20241227	145300	3023850	29350	29350	29350	29350	0
224	20241227	145200	3023850	29350	29350	29350	29350	0
225	20241227	145100	3023850	29350	29350	29350	29350	1
226	20241227	145000	2994500	29350	29350	29350	29350	0
227	20241227	144900	2994500	29350	29350	29350	29350	0
228	20241227	144800	2994500	29350	29350	29350	29350	0
229	20241227	144700	2994500	29350	29350	29350	29350	0
230	20241227	144600	2994500	29350	29350	29350	29350	0
231	20241227	144500	2994500	29350	29350	29350	29350	0
232	20241227	144400	2994500	29350	29350	29350	29350	0
233	20241227	144300	2994500	29350	29350	29350	29350	0
234	20241227	144200	2994500	29350	29350	29350	29350	0
235	20241227	144100	2994500	29350	29350	29350	29350	0
236	20241227	144000	2994500	29350	29350	29350	29350	0
237	20241227	143900	2994500	29350	29350	29350	29350	0
238	20241227	143800	2994500	29350	29350	29350	29350	0
239	20241227	143700	2994500	29350	29350	29350	29350	0
240	20241227	143600	2994500	29350	29350	29350	29350	0
241	20241227	143500	2994500	29350	29350	29350	29350	0
242	20241227	143400	2994500	29350	29350	29350	29350	0
243	20241227	143300	2994500	29350	29350	29350	29350	0
244	20241227	143200	2994500	29350	29350	29350	29350	0
245	20241227	143100	2994500	29350	29350	29350	29350	0
246	20241227	143000	2994500	29350	29350	29350	29350	0
247	20241227	142900	2994500	29350	29350	29350	29350	0
248	20241227	142800	2994500	29350	29350	29350	29350	0
249	20241227	142700	2994500	29350	29350	29350	29350	0
250	20241227	142600	2994500	29350	29350	29350	29350	0
251	20241227	142500	2994500	29350	29350	29350	29350	0
252	20241227	142400	2994500	29350	29350	29350	29350	0
253	20241227	142300	2994500	29350	29350	29350	29350	0
254	20241227	142200	2994500	29350	29350	29350	29350	0
255	20241227	142100	2994500	29350	29350	29350	29350	0
256	20241227	142000	2994500	29350	29350	29350	29350	0
257	20241227	141900	2994500	29350	29350	29350	29350	0
258	20241227	141800	2994500	29350	29350	29350	29350	0
259	20241227	141700	2994500	29350	29350	29350	29350	0
260	20241227	141600	2994500	29350	29350	29350	29350	0
261	20241227	141500	2994500	29350	29350	29350	29350	0
262	20241227	141400	2994500	29350	29350	29350	29350	0
263	20241227	141300	2994500	29350	29350	29350	29350	0
264	20241227	141200	2994500	29350	29350	29350	29350	0
265	20241227	141100	2994500	29350	29350	29350	29350	0
266	20241227	141000	2994500	29350	29350	29350	29350	0
267	20241227	140900	2994500	29350	29350	29350	29350	0
268	20241227	140800	2994500	29350	29350	29350	29350	0
269	20241227	140700	2994500	29350	29350	29350	29350	0
270	20241227	140600	2994500	29350	29350	29350	29350	0
271	20241227	140500	2994500	29350	29350	29350	29350	0
272	20241227	140400	2994500	29350	29350	29350	29350	0
273	20241227	140300	2994500	29350	29350	29350	29350	0
274	20241227	140200	2994500	29350	29350	29350	29350	0
275	20241227	140100	2994500	29350	29350	29350	29350	0
276	20241227	140000	2994500	29350	29350	29350	29350	0
277	20241227	135900	2994500	29350	29350	29350	29350	0
278	20241227	135800	2994500	29350	29350	29350	29350	0
279	20241227	135700	2994500	29350	29350	29350	29350	0
280	20241227	135600	2994500	29350	29350	29350	29350	0
281	20241227	135500	2994500	29350	29350	29350	29350	0
282	20241227	135400	2994500	29350	29400	29400	29350	2
283	20241227	135300	2935750	29450	29450	29450	29450	0
284	20241227	135200	2935750	29450	29450	29450	29450	0
285	20241227	135100	2935750	29450	29450	29450	29450	0
286	20241227	135000	2935750	29450	29450	29450	29450	0
287	20241227	134900	2935750	29450	29450	29450	29450	0
288	20241227	134800	2935750	29450	29450	29450	29450	0
289	20241227	134700	2935750	29450	29450	29450	29450	0
290	20241227	134600	2935750	29450	29450	29450	29450	0
291	20241227	134500	2935750	29450	29450	29450	29450	0
292	20241227	134400	2935750	29450	29450	29450	29450	0
293	20241227	134300	2935750	29450	29450	29450	29450	0
294	20241227	134200	2935750	29450	29450	29450	29450	0
295	20241227	134100	2935750	29450	29450	29450	29450	0
296	20241227	134000	2935750	29450	29450	29450	29450	0
297	20241227	133900	2935750	29450	29450	29450	29450	0
298	20241227	133800	2935750	29450	29450	29450	29450	0
299	20241227	133700	2935750	29450	29450	29450	29450	0
300	20241227	133600	2935750	29450	29450	29450	29450	0
301	20241227	133500	2935750	29450	29450	29450	29450	0
302	20241227	133400	2935750	29450	29450	29450	29450	0
303	20241227	133300	2935750	29450	29450	29450	29450	0
304	20241227	133200	2935750	29450	29450	29450	29450	0
305	20241227	133100	2935750	29450	29450	29450	29450	0
306	20241227	133000	2935750	29450	29450	29450	29450	0
307	20241227	132900	2935750	29450	29450	29450	29450	0
308	20241227	132800	2935750	29450	29450	29450	29450	0
309	20241227	132700	2935750	29450	29450	29450	29450	0
310	20241227	132600	2935750	29450	29450	29450	29450	0
311	20241227	132500	2935750	29450	29450	29450	29450	0
312	20241227	132400	2935750	29450	29450	29450	29450	0
313	20241227	132300	2935750	29450	29450	29450	29450	0
314	20241227	132200	2935750	29450	29450	29450	29450	0
315	20241227	132100	2935750	29450	29450	29450	29450	0
316	20241227	132000	2935750	29450	29450	29450	29450	0
317	20241227	131900	2935750	29450	29450	29450	29450	0
318	20241227	131800	2935750	29450	29450	29450	29450	0
319	20241227	131700	2935750	29450	29450	29450	29450	0
320	20241227	131600	2935750	29450	29450	29450	29450	0
321	20241227	131500	2935750	29450	29450	29450	29450	0
322	20241227	131400	2935750	29450	29450	29450	29450	0
323	20241227	131300	2935750	29450	29450	29450	29450	0
324	20241227	131200	2935750	29450	29450	29450	29450	0
325	20241227	131100	2935750	29450	29450	29450	29450	0
326	20241227	131000	2935750	29450	29450	29450	29450	0
327	20241227	130900	2935750	29450	29450	29450	29450	0
328	20241227	130800	2935750	29450	29450	29450	29450	0
329	20241227	130700	2935750	29450	29450	29450	29450	0
330	20241227	130600	2935750	29450	29450	29450	29450	0
331	20241227	130500	2935750	29450	29450	29450	29450	0
332	20241227	130400	2935750	29450	29450	29450	29450	0
333	20241227	130300	2935750	29450	29450	29450	29450	0
334	20241227	130200	2935750	29450	29450	29450	29450	1
335	20241227	130100	2906300	29250	29250	29250	29250	0
336	20241227	130000	2906300	29250	29250	29250	29250	0
337	20241227	125900	2906300	29250	29250	29250	29250	0
338	20241227	125800	2906300	29250	29250	29250	29250	0
339	20241227	125700	2906300	29250	29250	29250	29250	0
340	20241227	125600	2906300	29250	29250	29250	29250	0
341	20241227	125500	2906300	29250	29250	29250	29250	0
342	20241227	125400	2906300	29250	29250	29250	29250	0
343	20241227	125300	2906300	29250	29250	29250	29250	1
344	20241227	125200	2877050	29250	29250	29250	29250	0
345	20241227	125100	2877050	29250	29250	29250	29250	0
346	20241227	125000	2877050	29250	29250	29250	29250	0
347	20241227	124900	2877050	29250	29250	29250	29250	0
348	20241227	124800	2877050	29250	29250	29250	29250	0
349	20241227	124700	2877050	29250	29250	29250	29250	0
350	20241227	124600	2877050	29250	29250	29250	29250	0
351	20241227	124500	2877050	29250	29250	29250	29250	0
352	20241227	124400	2877050	29250	29250	29250	29250	0
353	20241227	124300	2877050	29250	29250	29250	29250	0
354	20241227	124200	2877050	29250	29250	29250	29250	0
355	20241227	124100	2877050	29250	29250	29250	29250	0
356	20241227	124000	2877050	29250	29250	29250	29250	0
357	20241227	123900	2877050	29250	29250	29250	29250	0
358	20241227	123800	2877050	29250	29250	29250	29250	0
359	20241227	123700	2877050	29250	29250	29250	29250	0
360	20241227	123600	2877050	29250	29250	29250	29250	0
361	20241227	123500	2877050	29250	29250	29250	29250	0
362	20241227	123400	2877050	29250	29250	29250	29250	0
363	20241227	123300	2877050	29250	29250	29250	29250	0
364	20241227	123200	2877050	29250	29250	29250	29250	1
365	20241227	123100	2847800	29250	29250	29250	29250	0
366	20241227	123000	2847800	29250	29250	29250	29250	0
367	20241227	122900	2847800	29250	29250	29250	29250	0
368	20241227	122800	2847800	29250	29250	29250	29250	0
369	20241227	122700	2847800	29250	29250	29250	29250	0
370	20241227	122600	2847800	29250	29250	29250	29250	0
371	20241227	122500	2847800	29250	29250	29250	29250	0
372	20241227	122400	2847800	29250	29250	29250	29250	0
373	20241227	122300	2847800	29250	29250	29250	29250	0
374	20241227	122200	2847800	29250	29250	29250	29250	0
375	20241227	122100	2847800	29250	29250	29250	29250	0
376	20241227	122000	2847800	29250	29250	29250	29250	0
377	20241227	121900	2847800	29250	29250	29250	29250	1
378	20241227	121800	2818550	29200	29200	29200	29200	0
379	20241227	121700	2818550	29200	29200	29200	29200	0
380	20241227	121600	2818550	29200	29200	29200	29200	0
381	20241227	121500	2818550	29200	29200	29200	29200	0
382	20241227	121400	2818550	29200	29200	29200	29200	0
383	20241227	121300	2818550	29200	29200	29200	29200	0
384	20241227	121200	2818550	29200	29200	29200	29200	0
385	20241227	121100	2818550	29200	29200	29200	29200	0
386	20241227	121000	2818550	29200	29200	29200	29200	0
387	20241227	120900	2818550	29200	29200	29200	29200	0
388	20241227	120800	2818550	29200	29200	29200	29200	0
389	20241227	120700	2818550	29200	29200	29200	29200	0
390	20241227	120600	2818550	29200	29200	29200	29200	0
391	20241227	120500	2818550	29200	29200	29200	29200	0
392	20241227	120400	2818550	29200	29200	29200	29200	0
393	20241227	120300	2818550	29200	29200	29200	29200	0
394	20241227	120200	2818550	29200	29200	29200	29200	0
395	20241227	120100	2818550	29200	29200	29200	29200	0
396	20241227	120000	2818550	29200	29200	29200	29200	0
397	20241227	115900	2818550	29200	29200	29200	29200	0
398	20241227	115800	2818550	29200	29200	29200	29200	0
399	20241227	115700	2818550	29200	29200	29200	29200	0
400	20241227	115600	2818550	29200	29200	29200	29200	0
401	20241227	115500	2818550	29200	29200	29200	29200	1
402	20241227	115400	2789350	29200	29200	29200	29200	0
403	20241227	115300	2789350	29200	29200	29200	29200	0
404	20241227	115200	2789350	29200	29200	29200	29200	0
405	20241227	115100	2789350	29200	29200	29200	29200	0
406	20241227	115000	2789350	29200	29200	29200	29200	0
407	20241227	114900	2789350	29200	29200	29200	29200	0
408	20241227	114800	2789350	29200	29200	29200	29200	0
409	20241227	114700	2789350	29200	29200	29200	29200	0
410	20241227	114600	2789350	29200	29200	29200	29200	0
411	20241227	114500	2789350	29200	29200	29200	29200	0
412	20241227	114400	2789350	29200	29250	29250	29200	10
413	20241227	114300	2497300	29250	29250	29250	29250	0
414	20241227	114200	2497300	29250	29250	29250	29250	0
415	20241227	114100	2497300	29250	29250	29250	29250	15
416	20241227	114000	2058550	29250	29250	29250	29250	0
417	20241227	113900	2058550	29250	29250	29250	29250	0
418	20241227	113800	2058550	29250	29250	29250	29250	0
419	20241227	113700	2058550	29250	29250	29250	29250	0
420	20241227	113600	2058550	29250	29250	29250	29250	0
421	20241227	113500	2058550	29250	29250	29250	29250	1
422	20241227	113400	2029300	29250	29250	29250	29250	0
423	20241227	113300	2029300	29250	29250	29250	29250	0
424	20241227	113200	2029300	29250	29250	29250	29250	0
425	20241227	113100	2029300	29250	29250	29250	29250	0
426	20241227	113000	2029300	29250	29250	29250	29250	0
427	20241227	112900	2029300	29250	29250	29250	29250	0
428	20241227	112800	2029300	29250	29250	29250	29250	0
429	20241227	112700	2029300	29250	29250	29250	29250	0
430	20241227	112600	2029300	29250	29250	29250	29250	0
431	20241227	112500	2029300	29250	29250	29250	29250	0
432	20241227	112400	2029300	29250	29250	29250	29250	0
433	20241227	112300	2029300	29250	29300	29300	29250	9
434	20241227	112200	1766000	29350	29350	29350	29350	0
435	20241227	112100	1766000	29350	29350	29350	29350	0
436	20241227	112000	1766000	29350	29350	29350	29350	0
437	20241227	111900	1766000	29350	29350	29350	29350	0
438	20241227	111800	1766000	29350	29350	29350	29350	11
439	20241227	111700	1443150	29400	29400	29400	29400	0
440	20241227	111600	1443150	29400	29400	29400	29400	0
441	20241227	111500	1443150	29400	29400	29400	29400	13
442	20241227	111400	1060950	29450	29450	29450	29450	0
443	20241227	111300	1060950	29450	29450	29450	29450	0
444	20241227	111200	1060950	29450	29450	29450	29450	0
445	20241227	111100	1060950	29450	29450	29450	29450	0
446	20241227	111000	1060950	29450	29450	29450	29450	0
447	20241227	110900	1060950	29450	29450	29450	29450	1
448	20241227	110800	1031500	29450	29450	29450	29450	0
449	20241227	110700	1031500	29450	29450	29450	29450	0
450	20241227	110600	1031500	29450	29450	29450	29450	0
451	20241227	110500	1031500	29450	29450	29450	29450	0
452	20241227	110400	1031500	29450	29450	29450	29450	0
453	20241227	110300	1031500	29450	29450	29450	29450	0
454	20241227	110200	1031500	29450	29450	29450	29450	0
455	20241227	110100	1031500	29450	29450	29450	29450	0
456	20241227	110000	1031500	29450	29450	29450	29450	0
457	20241227	105900	1031500	29450	29450	29450	29450	0
458	20241227	105800	1031500	29450	29450	29450	29450	0
459	20241227	105700	1031500	29450	29450	29450	29450	0
460	20241227	105600	1031500	29450	29450	29450	29450	4
461	20241227	105500	913700	29450	29450	29450	29450	1
462	20241227	105400	884250	29450	29450	29450	29450	0
463	20241227	105300	884250	29450	29450	29450	29450	0
464	20241227	105200	884250	29450	29450	29450	29450	0
465	20241227	105100	884250	29450	29450	29450	29450	0
466	20241227	105000	884250	29450	29450	29450	29450	0
467	20241227	104900	884250	29450	29450	29450	29450	0
468	20241227	104800	884250	29450	29450	29450	29450	0
469	20241227	104700	884250	29450	29450	29450	29450	0
470	20241227	104600	884250	29450	29450	29450	29450	0
471	20241227	104500	884250	29450	29450	29450	29450	0
472	20241227	104400	884250	29450	29450	29450	29450	0
473	20241227	104300	884250	29450	29450	29450	29450	0
474	20241227	104200	884250	29450	29450	29450	29450	0
475	20241227	104100	884250	29450	29450	29450	29450	0
476	20241227	104000	884250	29450	29450	29450	29450	0
477	20241227	103900	884250	29450	29450	29450	29450	0
478	20241227	103800	884250	29450	29450	29450	29450	0
479	20241227	103700	884250	29450	29450	29450	29450	0
480	20241227	103600	884250	29450	29450	29450	29450	0
481	20241227	103500	884250	29450	29450	29450	29450	0
482	20241227	103400	884250	29450	29450	29450	29450	0
483	20241227	103300	884250	29450	29450	29450	29450	0
484	20241227	103200	884250	29450	29450	29450	29450	0
485	20241227	103100	884250	29450	29450	29450	29450	0
486	20241227	103000	884250	29450	29450	29450	29450	0
487	20241227	102900	884250	29450	29450	29450	29450	0
488	20241227	102800	884250	29450	29450	29450	29450	0
489	20241227	102700	884250	29450	29450	29450	29450	0
490	20241227	102600	884250	29450	29450	29450	29450	0
491	20241227	102500	884250	29450	29450	29450	29450	0
492	20241227	102400	884250	29450	29450	29450	29450	0
493	20241227	102300	884250	29450	29450	29450	29450	0
494	20241227	102200	884250	29450	29450	29450	29450	0
495	20241227	102100	884250	29450	29450	29450	29450	1
496	20241227	102000	854800	29500	29500	29500	29500	0
497	20241227	101900	854800	29500	29500	29500	29500	0
498	20241227	101800	854800	29500	29500	29500	29500	0
499	20241227	101700	854800	29500	29500	29500	29500	1
500	20241227	101600	825300	29500	29500	29500	29500	1
501	20241227	101500	795800	29500	29500	29500	29500	0
502	20241227	101400	795800	29500	29500	29500	29500	0
503	20241227	101300	795800	29500	29500	29500	29500	0
504	20241227	101200	795800	29500	29500	29500	29500	0
505	20241227	101100	795800	29500	29500	29500	29500	0
506	20241227	101000	795800	29500	29500	29500	29500	0
507	20241227	100900	795800	29500	29500	29500	29500	0
508	20241227	100800	795800	29500	29500	29500	29500	0
509	20241227	100700	795800	29500	29500	29500	29500	0
510	20241227	100600	795800	29500	29500	29500	29500	0
511	20241227	100500	795800	29500	29500	29500	29500	0
512	20241227	100400	795800	29500	29500	29500	29500	0
513	20241227	100300	795800	29500	29500	29500	29500	0
514	20241227	100200	795800	29500	29500	29500	29500	0
515	20241227	100100	795800	29500	29500	29500	29500	1
516	20241227	100000	766300	29500	29500	29500	29500	0
517	20241227	095900	766300	29500	29500	29500	29500	0
518	20241227	095800	766300	29500	29500	29500	29500	1
519	20241227	095700	736800	29500	29500	29500	29500	0
520	20241227	095600	736800	29500	29500	29500	29500	0
521	20241227	095500	736800	29500	29500	29500	29500	1
522	20241227	095400	707300	29450	29450	29450	29450	0
523	20241227	095300	707300	29450	29450	29450	29450	0
524	20241227	095200	707300	29450	29450	29450	29450	0
525	20241227	095100	707300	29450	29450	29450	29450	0
526	20241227	095000	707300	29450	29450	29450	29450	0
527	20241227	094900	707300	29450	29450	29450	29450	0
528	20241227	094800	707300	29450	29450	29450	29450	0
529	20241227	094700	707300	29450	29450	29450	29450	1
530	20241227	094600	677850	29450	29450	29450	29450	1
531	20241227	094500	648400	29450	29450	29450	29450	0
532	20241227	094400	648400	29450	29450	29450	29450	0
533	20241227	094300	648400	29450	29450	29450	29450	0
534	20241227	094200	648400	29450	29450	29450	29450	0
535	20241227	094100	648400	29450	29450	29450	29450	0
536	20241227	094000	648400	29450	29500	29500	29450	2
537	20241227	093900	589450	29550	29550	29550	29550	2
538	20241227	093800	530350	29800	29800	29800	29800	0
539	20241227	093700	530350	29800	29800	29800	29800	0
540	20241227	093600	530350	29800	29800	29800	29800	0
541	20241227	093500	530350	29800	29800	29800	29800	0
542	20241227	093400	530350	29800	29800	29800	29800	0
543	20241227	093300	530350	29800	29800	29800	29800	0
544	20241227	093200	530350	29800	29800	29800	29800	0
545	20241227	093100	530350	29800	29800	29800	29800	0
546	20241227	093000	530350	29800	29800	29800	29800	0
547	20241227	092900	530350	29800	29800	29800	29800	0
548	20241227	092800	530350	29800	29800	29800	29800	0
549	20241227	092700	530350	29800	29800	29800	29800	0
550	20241227	092600	530350	29800	29800	29800	29800	0
551	20241227	092500	530350	29800	29800	29800	29800	0
552	20241227	092400	530350	29800	29800	29800	29800	0
553	20241227	092300	530350	29800	29800	29800	29800	0
554	20241227	092200	530350	29800	29800	29800	29800	0
555	20241227	092100	530350	29800	29800	29800	29800	0
556	20241227	092000	530350	29800	29800	29800	29800	0
557	20241227	091900	530350	29800	29800	29800	29800	0
558	20241227	091800	530350	29800	29800	29800	29800	0
559	20241227	091700	530350	29800	29800	29800	29800	0
560	20241227	091600	530350	29800	29800	29800	29800	0
561	20241227	091500	530350	29800	29800	29800	29800	0
562	20241227	091400	530350	29800	29800	29800	29800	0
563	20241227	091300	530350	29800	29800	29800	29800	0
564	20241227	091200	530350	29800	29800	29800	29800	0
565	20241227	091100	530350	29800	29800	29800	29800	0
566	20241227	091000	530350	29800	29800	29800	29800	0
567	20241227	090900	530350	29800	29800	29800	29800	1
568	20241227	090800	500550	29300	29300	29300	29300	0
569	20241227	090700	500550	29300	29300	29300	29300	0
570	20241227	090600	500550	29300	29300	29300	29300	10
571	20241227	090500	207550	29850	29850	29850	29850	5
572	20241227	090400	58300	29150	29150	29150	29150	0
573	20241227	090300	58300	29150	29150	29150	29150	0
574	20241227	090200	58300	29150	29150	29150	29150	0
575	20241227	090100	58300	29150	29150	29150	29150	0
576	20241227	090000	58300	29150	29150	29150	29150	2