KissMeData/001460/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	183400	417450250	29000	29000	29000	29000	31
3	20241209	183300	417450250	29000	29000	29000	29000	0
4	20241209	183200	417450250	29000	29000	29000	29000	0
5	20241209	183100	417450250	29000	29000	29000	29000	0
6	20241209	183000	417450250	29000	29000	29000	29000	0
7	20241209	182900	417450250	29000	29000	29000	29000	0
8	20241209	182800	417450250	29000	29000	29000	29000	0
9	20241209	182700	417450250	29000	29000	29000	29000	0
10	20241209	182600	417450250	29000	29000	29000	29000	0
11	20241209	182500	417450250	29000	29000	29000	29000	0
12	20241209	182400	417450250	29000	29000	29000	29000	0
13	20241209	182300	417450250	29000	29000	29000	29000	0
14	20241209	182200	417450250	29000	29000	29000	29000	0
15	20241209	182100	417450250	29000	29000	29000	29000	0
16	20241209	182000	417450250	29000	29000	29000	29000	0
17	20241209	181900	417450250	29000	29000	29000	29000	0
18	20241209	181800	417450250	29000	29000	29000	29000	0
19	20241209	181700	417450250	29000	29000	29000	29000	0
20	20241209	181600	417450250	29000	29000	29000	29000	0
21	20241209	181500	417450250	29000	29000	29000	29000	0
22	20241209	181400	417450250	29000	29000	29000	29000	0
23	20241209	181300	417450250	29000	29000	29000	29000	0
24	20241209	181200	417450250	29000	29000	29000	29000	0
25	20241209	181100	417450250	29000	29000	29000	29000	0
26	20241209	181000	417450250	29000	29000	29000	29000	0
27	20241209	180900	417450250	29000	29000	29000	29000	0
28	20241209	180800	417450250	29000	29000	29000	29000	0
29	20241209	180700	417450250	29000	29000	29000	29000	0
30	20241209	180600	417450250	29000	29000	29000	29000	0
31	20241209	180500	417450250	29000	29000	29000	29000	0
32	20241209	180400	417450250	29000	29000	29000	29000	31
33	20241209	180300	417450250	29000	29000	29000	29000	0
34	20241209	180200	417450250	29000	29000	29000	29000	0
35	20241209	180100	417450250	29000	29000	29000	29000	0
36	20241209	180000	417450250	29000	29000	29000	29000	0
37	20241209	175900	417450250	29000	29000	29000	29000	0
38	20241209	175800	417450250	29000	29000	29000	29000	0
39	20241209	175700	417450250	29000	29000	29000	29000	0
40	20241209	175600	417450250	29000	29000	29000	29000	0
41	20241209	175500	417450250	29000	29000	29000	29000	0
42	20241209	175400	417450250	29000	29000	29000	29000	0
43	20241209	175300	417450250	29000	29000	29000	29000	0
44	20241209	175200	417450250	29000	29000	29000	29000	0
45	20241209	175100	417450250	29000	29000	29000	29000	0
46	20241209	175000	417450250	29000	29000	29000	29000	0
47	20241209	174900	417450250	29000	29000	29000	29000	0
48	20241209	174800	417450250	29000	29000	29000	29000	0
49	20241209	174700	417450250	29000	29000	29000	29000	0
50	20241209	174600	417450250	29000	29000	29000	29000	0
51	20241209	174500	417450250	29000	29000	29000	29000	0
52	20241209	174400	417450250	29000	29000	29000	29000	0
53	20241209	174300	417450250	29000	29000	29000	29000	0
54	20241209	174200	417450250	29000	29000	29000	29000	0
55	20241209	174100	417450250	29000	29000	29000	29000	0
56	20241209	174000	417450250	29000	29000	29000	29000	0
57	20241209	173900	417450250	29000	29000	29000	29000	0
58	20241209	173800	417450250	29000	29000	29000	29000	0
59	20241209	173700	417450250	29000	29000	29000	29000	0
60	20241209	173600	417450250	29000	29000	29000	29000	0
61	20241209	173500	417450250	29000	29000	29000	29000	0
62	20241209	173400	417450250	29000	29000	29000	29000	31
63	20241209	173300	417450250	29000	29000	29000	29000	0
64	20241209	173200	417450250	29000	29000	29000	29000	0
65	20241209	173100	417450250	29000	29000	29000	29000	0
66	20241209	173000	417450250	29000	29000	29000	29000	0
67	20241209	172900	417450250	29000	29000	29000	29000	0
68	20241209	172800	417450250	29000	29000	29000	29000	0
69	20241209	172700	417450250	29000	29000	29000	29000	0
70	20241209	172600	417450250	29000	29000	29000	29000	0
71	20241209	172500	417450250	29000	29000	29000	29000	0
72	20241209	172400	417450250	29000	29000	29000	29000	0
73	20241209	172300	417450250	29000	29000	29000	29000	0
74	20241209	172200	417450250	29000	29000	29000	29000	0
75	20241209	172100	417450250	29000	29000	29000	29000	0
76	20241209	172000	417450250	29000	29000	29000	29000	0
77	20241209	171900	417450250	29000	29000	29000	29000	0
78	20241209	171800	417450250	29000	29000	29000	29000	0
79	20241209	171700	417450250	29000	29000	29000	29000	0
80	20241209	171600	417450250	29000	29000	29000	29000	0
81	20241209	171500	417450250	29000	29000	29000	29000	0
82	20241209	171400	417450250	29000	29000	29000	29000	0
83	20241209	171300	417450250	29000	29000	29000	29000	0
84	20241209	171200	417450250	29000	29000	29000	29000	0
85	20241209	171100	417450250	29000	29000	29000	29000	0
86	20241209	171000	417450250	29000	29000	29000	29000	0
87	20241209	170900	417450250	29000	29000	29000	29000	0
88	20241209	170800	417450250	29000	29000	29000	29000	0
89	20241209	170700	417450250	29000	29000	29000	29000	0
90	20241209	170600	417450250	29000	29000	29000	29000	0
91	20241209	170500	417450250	29000	29000	29000	29000	0
92	20241209	170400	417450250	29000	29000	29000	29000	31
93	20241209	170300	417450250	29000	29000	29000	29000	0
94	20241209	170200	417450250	29000	29000	29000	29000	0
95	20241209	170100	417450250	29000	29000	29000	29000	0
96	20241209	170000	417450250	29000	29000	29000	29000	0
97	20241209	165900	417450250	29000	29000	29000	29000	0
98	20241209	165800	417450250	29000	29000	29000	29000	0
99	20241209	165700	417450250	29000	29000	29000	29000	0
100	20241209	165600	417450250	29000	29000	29000	29000	0
101	20241209	165500	417450250	29000	29000	29000	29000	0
102	20241209	165400	417450250	29000	29000	29000	29000	0
103	20241209	165300	417450250	29000	29000	29000	29000	0
104	20241209	165200	417450250	29000	29000	29000	29000	0
105	20241209	165100	417450250	29000	29000	29000	29000	0
106	20241209	165000	417450250	29000	29000	29000	29000	0
107	20241209	164900	417450250	29000	29000	29000	29000	0
108	20241209	164800	417450250	29000	29000	29000	29000	0
109	20241209	164700	417450250	29000	29000	29000	29000	0
110	20241209	164600	417450250	29000	29000	29000	29000	0
111	20241209	164500	417450250	29000	29000	29000	29000	0
112	20241209	164400	417450250	29000	29000	29000	29000	0
113	20241209	164300	417450250	29000	29000	29000	29000	0
114	20241209	164200	417450250	29000	29000	29000	29000	0
115	20241209	164100	417450250	29000	29000	29000	29000	0
116	20241209	164000	417450250	29000	29000	29000	29000	0
117	20241209	163900	417450250	29000	29000	29000	29000	0
118	20241209	163800	417450250	29000	29000	29000	29000	0
119	20241209	163700	417450250	29000	29000	29000	29000	0
120	20241209	163600	417450250	29000	29000	29000	29000	0
121	20241209	163500	417450250	29000	29000	29000	29000	0
122	20241209	163400	417450250	29000	29000	29000	29000	31
123	20241209	163300	417450250	29000	29000	29000	29000	0
124	20241209	163200	417450250	29000	29000	29000	29000	0
125	20241209	163100	417450250	29000	29000	29000	29000	0
126	20241209	163000	417450250	29000	29000	29000	29000	0
127	20241209	162900	417450250	29000	29000	29000	29000	0
128	20241209	162800	417450250	29000	29000	29000	29000	0
129	20241209	162700	417450250	29000	29000	29000	29000	0
130	20241209	162600	417450250	29000	29000	29000	29000	0
131	20241209	162500	417450250	29000	29000	29000	29000	0
132	20241209	162400	417450250	29000	29000	29000	29000	0
133	20241209	162300	417450250	29000	29000	29000	29000	0
134	20241209	162200	417450250	29000	29000	29000	29000	0
135	20241209	162100	417450250	29000	29000	29000	29000	0
136	20241209	162000	417450250	29000	29000	29000	29000	0
137	20241209	161900	417450250	29000	29000	29000	29000	0
138	20241209	161800	417450250	29000	29000	29000	29000	0
139	20241209	161700	417450250	29000	29000	29000	29000	0
140	20241209	161600	417450250	29000	29000	29000	29000	0
141	20241209	161500	417450250	29000	29000	29000	29000	0
142	20241209	161400	417450250	29000	29000	29000	29000	0
143	20241209	161300	417450250	29000	29000	29000	29000	0
144	20241209	161200	417450250	29000	29000	29000	29000	0
145	20241209	161100	417450250	29000	29000	29000	29000	0
146	20241209	161000	417450250	29000	29000	29000	29000	0
147	20241209	160900	417450250	29000	29000	29000	29000	0
148	20241209	160800	417450250	29000	29000	29000	29000	0
149	20241209	160700	417450250	29000	29000	29000	29000	0
150	20241209	160600	417450250	29000	29000	29000	29000	0
151	20241209	160500	417450250	29000	29000	29000	29000	0
152	20241209	160400	417450250	29000	29000	29000	29000	31
153	20241209	160300	417450250	29000	29000	29000	29000	0
154	20241209	160200	417450250	29000	29000	29000	29000	0
155	20241209	160100	417450250	29000	29000	29000	29000	0
156	20241209	160000	417450250	29000	29000	29000	29000	0
157	20241209	155900	417450250	29000	29000	29000	29000	0
158	20241209	155800	417450250	29000	29000	29000	29000	0
159	20241209	155700	417450250	29000	29000	29000	29000	0
160	20241209	155600	417450250	29000	29000	29000	29000	0
161	20241209	155500	417450250	29000	29000	29000	29000	0
162	20241209	155400	417450250	29000	29000	29000	29000	0
163	20241209	155300	417450250	29000	29000	29000	29000	0
164	20241209	155200	417450250	29000	29000	29000	29000	0
165	20241209	155100	417450250	29000	29000	29000	29000	0
166	20241209	155000	417450250	29000	29000	29000	29000	0
167	20241209	154900	417450250	29000	29000	29000	29000	0
168	20241209	154800	417450250	29000	29000	29000	29000	0
169	20241209	154700	417450250	29000	29000	29000	29000	0
170	20241209	154600	417450250	29000	29000	29000	29000	0
171	20241209	154500	417450250	29000	29000	29000	29000	0
172	20241209	154400	417450250	29000	29000	29000	29000	0
173	20241209	154300	417450250	29000	29000	29000	29000	0
174	20241209	154200	417450250	29000	29000	29000	29000	0
175	20241209	154100	417450250	29000	29000	29000	29000	0
176	20241209	154000	417450250	29000	29000	29000	29000	0
177	20241209	153900	417450250	29000	29000	29000	29000	0
178	20241209	153800	417450250	29000	29000	29000	29000	0
179	20241209	153700	417450250	29000	29000	29000	29000	0
180	20241209	153600	417450250	29000	29000	29000	29000	0
181	20241209	153500	417450250	29000	29000	29000	29000	0
182	20241209	153400	417450250	29000	29000	29000	29000	31
183	20241209	153300	417450250	29000	29000	29000	29000	0
184	20241209	153200	417450250	29000	29000	29000	29000	0
185	20241209	153100	417450250	29000	29000	29000	29000	0
186	20241209	153000	417450250	29000	29000	29000	29000	31
187	20241209	152900	416551250	28550	28550	28550	28550	0
188	20241209	152800	416551250	28550	28550	28550	28550	0
189	20241209	152700	416551250	28550	28550	28550	28550	0
190	20241209	152600	416551250	28550	28550	28550	28550	0
191	20241209	152500	416551250	28550	28550	28550	28550	0
192	20241209	152400	416551250	28550	28550	28550	28550	0
193	20241209	152300	416551250	28550	28550	28550	28550	0
194	20241209	152200	416551250	28550	28550	28550	28550	0
195	20241209	152100	416551250	28550	28550	28550	28550	0
196	20241209	152000	416551250	28550	28550	28550	28550	0
197	20241209	151900	416551250	28550	28900	28900	28550	88
198	20241209	151800	414022050	29150	29150	29150	29150	2
199	20241209	151700	413963750	29150	29150	29150	29150	0
200	20241209	151600	413963750	29150	29150	29150	29150	0
201	20241209	151500	413963750	29150	29150	29150	29150	0
202	20241209	151400	413963750	29150	29150	29150	29150	0
203	20241209	151300	413963750	29150	29150	29150	29150	0
204	20241209	151200	413963750	29150	29150	29150	29150	0
205	20241209	151100	413963750	29150	29150	29150	29150	0
206	20241209	151000	413963750	29150	28800	29150	28800	8
207	20241209	150900	413731250	29100	29100	29100	29100	0
208	20241209	150800	413731250	29100	29100	29100	29100	0
209	20241209	150700	413731250	29100	29100	29100	29100	0
210	20241209	150600	413731250	29100	29100	29100	29100	0
211	20241209	150500	413731250	29100	29100	29100	29100	0
212	20241209	150400	413731250	29100	29100	29100	29100	501
213	20241209	150300	399152150	29150	29150	29150	29150	0
214	20241209	150200	399152150	29150	29150	29150	29150	0
215	20241209	150100	399152150	29150	29150	29150	29150	0
216	20241209	150000	399152150	29150	29150	29150	29150	1
217	20241209	145900	399123000	28800	29000	29000	28800	1130
218	20241209	145800	366565800	29000	29000	29000	29000	0
219	20241209	145700	366565800	29000	29000	29000	29000	0
220	20241209	145600	366565800	29000	29000	29000	29000	0
221	20241209	145500	366565800	29000	29000	29000	29000	55
222	20241209	145400	364970800	29200	29200	29200	29200	0
223	20241209	145300	364970800	29200	29200	29200	29200	0
224	20241209	145200	364970800	29200	29200	29200	29200	944
225	20241209	145100	337406000	29200	29050	29200	29050	1001
226	20241209	145000	308326800	29050	29050	29050	29050	0
227	20241209	144900	308326800	29050	29050	29050	29050	0
228	20241209	144800	308326800	29050	29050	29050	29050	0
229	20241209	144700	308326800	29050	29050	29050	29050	1
230	20241209	144600	308297750	29050	29050	29050	29050	0
231	20241209	144500	308297750	29050	29050	29050	29050	0
232	20241209	144400	308297750	29050	29050	29050	29050	10
233	20241209	144300	308007250	29200	29200	29200	29200	1421
234	20241209	144200	266514050	29050	29150	29150	29050	1524
235	20241209	144100	222091850	29200	29200	29200	29200	0
236	20241209	144000	222091850	29200	29200	29200	29200	0
237	20241209	143900	222091850	29200	29200	29200	29200	778
238	20241209	143800	199374250	29200	29200	29200	29200	0
239	20241209	143700	199374250	29200	29200	29200	29200	0
240	20241209	143600	199374250	29200	29200	29200	29200	0
241	20241209	143500	199374250	29200	29200	29200	29200	0
242	20241209	143400	199374250	29200	29200	29200	29200	0
243	20241209	143300	199374250	29200	29200	29200	29200	455
244	20241209	143200	186088250	29250	29250	29250	29250	0
245	20241209	143100	186088250	29250	29250	29250	29250	0
246	20241209	143000	186088250	29250	29250	29250	29250	0
247	20241209	142900	186088250	29250	29250	29250	29250	0
248	20241209	142800	186088250	29250	29250	29250	29250	0
249	20241209	142700	186088250	29250	29250	29250	29250	0
250	20241209	142600	186088250	29250	29250	29250	29250	0
251	20241209	142500	186088250	29250	29250	29250	29250	0
252	20241209	142400	186088250	29250	29250	29250	29250	0
253	20241209	142300	186088250	29250	29250	29250	29250	0
254	20241209	142200	186088250	29250	29250	29250	29100	1017
255	20241209	142100	156343550	29250	29250	29250	29250	1
256	20241209	142000	156314300	29100	29300	29300	29100	520
257	20241209	141900	141082050	29150	29150	29150	29150	0
258	20241209	141800	141082050	29150	29150	29150	29150	0
259	20241209	141700	141082050	29150	29150	29150	29150	3
260	20241209	141600	140994600	29450	29450	29450	29450	0
261	20241209	141500	140994600	29450	29450	29450	29450	0
262	20241209	141400	140994600	29450	29450	29450	29450	0
263	20241209	141300	140994600	29450	29450	29450	29450	0
264	20241209	141200	140994600	29450	29450	29450	29450	0
265	20241209	141100	140994600	29450	29450	29450	29450	0
266	20241209	141000	140994600	29450	29450	29450	29450	0
267	20241209	140900	140994600	29450	29450	29450	29450	0
268	20241209	140800	140994600	29450	29450	29450	29450	1
269	20241209	140700	140965150	29400	29400	29400	29400	88
270	20241209	140600	138377950	29400	29400	29400	29400	0
271	20241209	140500	138377950	29400	29400	29400	29400	0
272	20241209	140400	138377950	29400	29400	29400	29400	0
273	20241209	140300	138377950	29400	29400	29400	29400	0
274	20241209	140200	138377950	29400	29400	29400	29400	0
275	20241209	140100	138377950	29400	29400	29400	29400	0
276	20241209	140000	138377950	29400	29400	29400	29400	0
277	20241209	135900	138377950	29400	29400	29400	29400	0
278	20241209	135800	138377950	29400	29400	29400	29400	0
279	20241209	135700	138377950	29400	29400	29400	29400	0
280	20241209	135600	138377950	29400	29400	29400	29400	0
281	20241209	135500	138377950	29400	29400	29400	29400	0
282	20241209	135400	138377950	29400	29400	29400	29400	0
283	20241209	135300	138377950	29400	29400	29400	29400	610
284	20241209	135200	120443950	29400	29400	29400	29400	0
285	20241209	135100	120443950	29400	29400	29400	29400	5
286	20241209	135000	120296950	29450	29450	29450	29450	0
287	20241209	134900	120296950	29450	29450	29450	29450	0
288	20241209	134800	120296950	29450	29450	29450	29450	0
289	20241209	134700	120296950	29450	29450	29450	29450	0
290	20241209	134600	120296950	29450	29450	29450	29450	0
291	20241209	134500	120296950	29450	29450	29450	29450	0
292	20241209	134400	120296950	29450	29450	29450	29450	0
293	20241209	134300	120296950	29450	29450	29450	29450	0
294	20241209	134200	120296950	29450	29450	29450	29450	0
295	20241209	134100	120296950	29450	29450	29450	29450	0
296	20241209	134000	120296950	29450	29450	29450	29450	0
297	20241209	133900	120296950	29450	29450	29450	29450	0
298	20241209	133800	120296950	29450	29450	29450	29450	0
299	20241209	133700	120296950	29450	29450	29450	29450	0
300	20241209	133600	120296950	29450	29450	29450	29450	0
301	20241209	133500	120296950	29450	29450	29450	29450	0
302	20241209	133400	120296950	29450	29450	29450	29450	0
303	20241209	133300	120296950	29450	29450	29450	29450	0
304	20241209	133200	120296950	29450	29450	29450	29450	0
305	20241209	133100	120296950	29450	29450	29450	29450	0
306	20241209	133000	120296950	29450	29450	29450	29450	0
307	20241209	132900	120296950	29450	29450	29450	29450	0
308	20241209	132800	120296950	29450	29450	29450	29450	0
309	20241209	132700	120296950	29450	29450	29450	29450	1
310	20241209	132600	120267500	29450	29450	29450	29450	0
311	20241209	132500	120267500	29450	29450	29450	29450	0
312	20241209	132400	120267500	29450	29450	29450	29450	0
313	20241209	132300	120267500	29450	29450	29450	29450	0
314	20241209	132200	120267500	29450	29450	29450	29450	0
315	20241209	132100	120267500	29450	29450	29450	29450	0
316	20241209	132000	120267500	29450	29450	29450	29450	0
317	20241209	131900	120267500	29450	29450	29450	29450	0
318	20241209	131800	120267500	29450	29450	29450	29450	0
319	20241209	131700	120267500	29450	29450	29450	29450	0
320	20241209	131600	120267500	29450	29450	29450	29450	0
321	20241209	131500	120267500	29450	29450	29450	29450	0
322	20241209	131400	120267500	29450	29450	29450	29450	0
323	20241209	131300	120267500	29450	29450	29450	29450	0
324	20241209	131200	120267500	29450	29450	29450	29450	0
325	20241209	131100	120267500	29450	29450	29450	29450	0
326	20241209	131000	120267500	29450	29450	29450	29450	0
327	20241209	130900	120267500	29450	29300	29450	29300	501
328	20241209	130800	105588050	29400	29400	29400	29400	0
329	20241209	130700	105588050	29400	29400	29400	29400	0
330	20241209	130600	105588050	29400	29400	29400	29400	0
331	20241209	130500	105588050	29400	29400	29400	29400	0
332	20241209	130400	105588050	29400	29400	29400	29400	0
333	20241209	130300	105588050	29400	29400	29400	29400	1000
334	20241209	130200	76188050	29450	29450	29450	29450	0
335	20241209	130100	76188050	29450	29450	29450	29450	0
336	20241209	130000	76188050	29450	29450	29450	29450	0
337	20241209	125900	76188050	29450	29450	29450	29450	645
338	20241209	125800	57192800	29500	29450	29500	29450	26
339	20241209	125700	56427050	29450	29450	29450	29450	0
340	20241209	125600	56427050	29450	29450	29450	29450	0
341	20241209	125500	56427050	29450	29450	29450	29450	0
342	20241209	125400	56427050	29450	29450	29450	29450	0
343	20241209	125300	56427050	29450	29450	29450	29450	0
344	20241209	125200	56427050	29450	29450	29450	29450	200
345	20241209	125100	50537050	29500	29500	29500	29500	5
346	20241209	125000	50389550	29500	29500	29500	29500	0
347	20241209	124900	50389550	29500	29500	29500	29500	338
348	20241209	124800	40418550	29450	29450	29450	29450	149
349	20241209	124700	36030500	29500	29500	29500	29500	0
350	20241209	124600	36030500	29500	29500	29500	29500	0
351	20241209	124500	36030500	29500	29500	29500	29500	2
352	20241209	124400	35971500	29450	29450	29450	29450	0
353	20241209	124300	35971500	29450	29400	29450	29400	359
354	20241209	124200	25416850	29350	29350	29350	29350	204
355	20241209	124100	19429450	29400	29400	29400	29400	0
356	20241209	124000	19429450	29400	29400	29400	29400	0
357	20241209	123900	19429450	29400	29400	29400	29400	0
358	20241209	123800	19429450	29400	29400	29400	29400	0
359	20241209	123700	19429450	29400	29350	29400	29350	505
360	20241209	123600	4584650	29400	29400	29400	29400	0
361	20241209	123500	4584650	29400	29400	29400	29400	0
362	20241209	123400	4584650	29400	29400	29400	29400	0
363	20241209	123300	4584650	29400	29400	29400	29400	1
364	20241209	123200	4555250	29450	29450	29450	29450	0
365	20241209	123100	4555250	29450	29450	29450	29450	0
366	20241209	123000	4555250	29450	29450	29450	29450	0
367	20241209	122900	4555250	29450	29450	29450	29450	0
368	20241209	122800	4555250	29450	29450	29450	29450	0
369	20241209	122700	4555250	29450	29450	29450	29450	0
370	20241209	122600	4555250	29450	29450	29450	29450	0
371	20241209	122500	4555250	29450	29450	29450	29450	0
372	20241209	122400	4555250	29450	29450	29450	29450	0
373	20241209	122300	4555250	29450	29450	29450	29450	0
374	20241209	122200	4555250	29450	29450	29450	29450	0
375	20241209	122100	4555250	29450	29450	29450	29450	0
376	20241209	122000	4555250	29450	29450	29450	29450	1
377	20241209	121900	4525800	29450	29450	29450	29450	0
378	20241209	121800	4525800	29450	29450	29450	29450	0
379	20241209	121700	4525800	29450	29450	29450	29450	0
380	20241209	121600	4525800	29450	29450	29450	29450	0
381	20241209	121500	4525800	29450	29450	29450	29450	0
382	20241209	121400	4525800	29450	29450	29450	29450	0
383	20241209	121300	4525800	29450	29450	29450	29450	0
384	20241209	121200	4525800	29450	29450	29450	29450	0
385	20241209	121100	4525800	29450	29450	29450	29450	0
386	20241209	121000	4525800	29450	29450	29450	29450	0
387	20241209	120900	4525800	29450	29450	29450	29450	0
388	20241209	120800	4525800	29450	29450	29450	29450	1
389	20241209	120700	4496350	29450	29450	29450	29450	0
390	20241209	120600	4496350	29450	29450	29450	29450	0
391	20241209	120500	4496350	29450	29450	29450	29450	0
392	20241209	120400	4496350	29450	29450	29450	29450	0
393	20241209	120300	4496350	29450	29450	29450	29450	0
394	20241209	120200	4496350	29450	29450	29450	29450	0
395	20241209	120100	4496350	29450	29450	29450	29450	0
396	20241209	120000	4496350	29450	29450	29450	29450	0
397	20241209	115900	4496350	29450	29450	29450	29450	0
398	20241209	115800	4496350	29450	29450	29450	29450	0
399	20241209	115700	4496350	29450	29450	29450	29450	0
400	20241209	115600	4496350	29450	29450	29450	29450	0
401	20241209	115500	4496350	29450	29150	29450	29150	2
402	20241209	115400	4437750	29450	29450	29450	29450	0
403	20241209	115300	4437750	29450	29450	29450	29450	0
404	20241209	115200	4437750	29450	29450	29450	29450	0
405	20241209	115100	4437750	29450	29450	29450	29450	0
406	20241209	115000	4437750	29450	29450	29450	29450	0
407	20241209	114900	4437750	29450	29450	29450	29450	0
408	20241209	114800	4437750	29450	29450	29450	29450	0
409	20241209	114700	4437750	29450	29450	29450	29450	0
410	20241209	114600	4437750	29450	29450	29450	29450	0
411	20241209	114500	4437750	29450	29450	29450	29450	0
412	20241209	114400	4437750	29450	29450	29450	29450	0
413	20241209	114300	4437750	29450	29450	29450	29450	1
414	20241209	114200	4408300	29550	29550	29550	29550	0
415	20241209	114100	4408300	29550	29550	29550	29550	0
416	20241209	114000	4408300	29550	29550	29550	29550	0
417	20241209	113900	4408300	29550	29550	29550	29550	0
418	20241209	113800	4408300	29550	29550	29550	29550	0
419	20241209	113700	4408300	29550	29550	29550	29550	0
420	20241209	113600	4408300	29550	29550	29550	29550	0
421	20241209	113500	4408300	29550	29550	29550	29550	0
422	20241209	113400	4408300	29550	29550	29550	29550	0
423	20241209	113300	4408300	29550	29550	29550	29550	0
424	20241209	113200	4408300	29550	29550	29550	29550	0
425	20241209	113100	4408300	29550	29550	29550	29550	0
426	20241209	113000	4408300	29550	29550	29550	29550	1
427	20241209	112900	4378750	29450	29450	29450	29450	0
428	20241209	112800	4378750	29450	29450	29450	29450	0
429	20241209	112700	4378750	29450	29450	29450	29450	0
430	20241209	112600	4378750	29450	29450	29450	29450	0
431	20241209	112500	4378750	29450	29450	29450	29450	0
432	20241209	112400	4378750	29450	29450	29450	29450	0
433	20241209	112300	4378750	29450	29450	29450	29450	0
434	20241209	112200	4378750	29450	29450	29450	29450	0
435	20241209	112100	4378750	29450	29450	29450	29450	0
436	20241209	112000	4378750	29450	29450	29450	29450	0
437	20241209	111900	4378750	29450	29450	29450	29450	0
438	20241209	111800	4378750	29450	29450	29450	29450	1
439	20241209	111700	4349300	29500	29500	29500	29500	0
440	20241209	111600	4349300	29500	29500	29500	29500	1
441	20241209	111500	4319800	29600	29600	29600	29600	0
442	20241209	111400	4319800	29600	29600	29600	29600	0
443	20241209	111300	4319800	29600	29600	29600	29600	0
444	20241209	111200	4319800	29600	29600	29600	29600	0
445	20241209	111100	4319800	29600	29600	29600	29600	0
446	20241209	111000	4319800	29600	29600	29600	29600	0
447	20241209	110900	4319800	29600	29600	29600	29600	0
448	20241209	110800	4319800	29600	29600	29600	29600	0
449	20241209	110700	4319800	29600	29600	29600	29600	0
450	20241209	110600	4319800	29600	29600	29600	29600	0
451	20241209	110500	4319800	29600	29600	29600	29600	1
452	20241209	110400	4290200	29550	29550	29550	29550	0
453	20241209	110300	4290200	29550	29550	29550	29550	0
454	20241209	110200	4290200	29550	29550	29550	29550	0
455	20241209	110100	4290200	29550	29550	29550	29550	0
456	20241209	110000	4290200	29550	29550	29550	29550	0
457	20241209	105900	4290200	29550	29550	29550	29550	0
458	20241209	105800	4290200	29550	29550	29550	29550	0
459	20241209	105700	4290200	29550	29550	29550	29550	0
460	20241209	105600	4290200	29550	29550	29550	29550	0
461	20241209	105500	4290200	29550	29550	29550	29550	0
462	20241209	105400	4290200	29550	29550	29550	29550	0
463	20241209	105300	4290200	29550	29550	29550	29550	1
464	20241209	105200	4260650	29600	29600	29600	29600	0
465	20241209	105100	4260650	29600	29600	29600	29600	0
466	20241209	105000	4260650	29600	29600	29600	29600	0
467	20241209	104900	4260650	29600	29600	29600	29600	0
468	20241209	104800	4260650	29600	29600	29600	29600	0
469	20241209	104700	4260650	29600	29600	29600	29600	0
470	20241209	104600	4260650	29600	29600	29600	29600	0
471	20241209	104500	4260650	29600	29600	29600	29600	0
472	20241209	104400	4260650	29600	29600	29600	29600	0
473	20241209	104300	4260650	29600	29600	29600	29600	0
474	20241209	104200	4260650	29600	29600	29600	29600	0
475	20241209	104100	4260650	29600	29600	29600	29600	0
476	20241209	104000	4260650	29600	29600	29600	29600	1
477	20241209	103900	4231050	29600	29600	29600	29600	0
478	20241209	103800	4231050	29600	29600	29600	29600	0
479	20241209	103700	4231050	29600	29600	29600	29600	0
480	20241209	103600	4231050	29600	29600	29600	29600	0
481	20241209	103500	4231050	29600	29600	29600	29600	0
482	20241209	103400	4231050	29600	29600	29600	29600	0
483	20241209	103300	4231050	29600	29600	29600	29600	0
484	20241209	103200	4231050	29600	29600	29600	29600	0
485	20241209	103100	4231050	29600	29600	29600	29600	0
486	20241209	103000	4231050	29600	29600	29600	29600	0
487	20241209	102900	4231050	29600	29600	29600	29600	0
488	20241209	102800	4231050	29600	29600	29600	29600	0
489	20241209	102700	4231050	29600	29600	29600	29600	1
490	20241209	102600	4201450	29600	29600	29600	29600	0
491	20241209	102500	4201450	29600	29600	29600	29600	0
492	20241209	102400	4201450	29600	29600	29600	29600	0
493	20241209	102300	4201450	29600	29600	29600	29600	0
494	20241209	102200	4201450	29600	29600	29600	29600	0
495	20241209	102100	4201450	29600	29600	29600	29600	0
496	20241209	102000	4201450	29600	29600	29600	29600	0
497	20241209	101900	4201450	29600	29600	29600	29600	0
498	20241209	101800	4201450	29600	29600	29600	29600	0
499	20241209	101700	4201450	29600	29600	29600	29600	0
500	20241209	101600	4201450	29600	29600	29600	29600	0
501	20241209	101500	4201450	29600	29600	29600	29600	1
502	20241209	101400	4171850	29600	29600	29600	29600	0
503	20241209	101300	4171850	29600	29600	29600	29600	0
504	20241209	101200	4171850	29600	29600	29600	29600	0
505	20241209	101100	4171850	29600	29600	29600	29600	0
506	20241209	101000	4171850	29600	29600	29600	29600	0
507	20241209	100900	4171850	29600	29600	29600	29600	0
508	20241209	100800	4171850	29600	29600	29600	29600	0
509	20241209	100700	4171850	29600	29600	29600	29600	0
510	20241209	100600	4171850	29600	29600	29600	29600	0
511	20241209	100500	4171850	29600	29600	29600	29600	0
512	20241209	100400	4171850	29600	29600	29600	29600	0
513	20241209	100300	4171850	29600	29600	29600	29600	0
514	20241209	100200	4171850	29600	29600	29600	29600	1
515	20241209	100100	4142250	29600	29600	29600	29600	0
516	20241209	100000	4142250	29600	29600	29600	29600	1
517	20241209	095900	4112650	29600	29600	29600	29600	0
518	20241209	095800	4112650	29600	29600	29600	29600	0
519	20241209	095700	4112650	29600	29600	29600	29600	0
520	20241209	095600	4112650	29600	29600	29600	29600	0
521	20241209	095500	4112650	29600	29600	29600	29600	0
522	20241209	095400	4112650	29600	29600	29600	29600	0
523	20241209	095300	4112650	29600	29600	29600	29600	0
524	20241209	095200	4112650	29600	29600	29600	29600	0
525	20241209	095100	4112650	29600	29600	29600	29600	0
526	20241209	095000	4112650	29600	29600	29600	29600	1
527	20241209	094900	4083050	29550	29550	29550	29550	0
528	20241209	094800	4083050	29550	29550	29550	29550	0
529	20241209	094700	4083050	29550	29550	29550	29550	5
530	20241209	094600	3935300	29550	29550	29550	29550	0
531	20241209	094500	3935300	29550	29550	29550	29550	0
532	20241209	094400	3935300	29550	29550	29550	29550	0
533	20241209	094300	3935300	29550	29550	29550	29550	0
534	20241209	094200	3935300	29550	29550	29550	29550	0
535	20241209	094100	3935300	29550	29550	29550	29550	2
536	20241209	094000	3876200	29550	29550	29550	29550	0
537	20241209	093900	3876200	29550	29550	29550	29550	0
538	20241209	093800	3876200	29550	29550	29550	29550	0
539	20241209	093700	3876200	29550	29550	29550	29550	1
540	20241209	093600	3846650	29150	29150	29150	29150	0
541	20241209	093500	3846650	29150	29150	29150	29150	0
542	20241209	093400	3846650	29150	29150	29150	29150	0
543	20241209	093300	3846650	29150	29150	29150	29150	0
544	20241209	093200	3846650	29150	29150	29150	29150	0
545	20241209	093100	3846650	29150	29150	29150	29150	0
546	20241209	093000	3846650	29150	29150	29150	29150	0
547	20241209	092900	3846650	29150	29150	29150	29150	3
548	20241209	092800	3759200	29600	29600	29600	29600	0
549	20241209	092700	3759200	29600	29600	29600	29600	0
550	20241209	092600	3759200	29600	29600	29600	29600	0
551	20241209	092500	3759200	29600	29600	29600	29600	1
552	20241209	092400	3729600	29600	29600	29600	29600	0
553	20241209	092300	3729600	29600	29600	29600	29600	0
554	20241209	092200	3729600	29600	29600	29600	29600	0
555	20241209	092100	3729600	29600	29600	29600	29600	0
556	20241209	092000	3729600	29600	29600	29600	29600	0
557	20241209	091900	3729600	29600	29600	29600	29600	0
558	20241209	091800	3729600	29600	29600	29600	29600	0
559	20241209	091700	3729600	29600	29600	29600	29600	0
560	20241209	091600	3729600	29600	29600	29600	29600	0
561	20241209	091500	3729600	29600	29600	29600	29600	0
562	20241209	091400	3729600	29600	29600	29600	29600	0
563	20241209	091300	3729600	29600	29600	29600	29600	0
564	20241209	091200	3729600	29600	29600	29600	29600	1
565	20241209	091100	3700000	29000	29000	29000	29000	0
566	20241209	091000	3700000	29000	29000	29000	29000	0
567	20241209	090900	3700000	29000	29300	29300	29000	100
568	20241209	090800	793750	29300	29300	29300	29300	16
569	20241209	090700	324950	29550	29550	29550	29550	0
570	20241209	090600	324950	29550	29550	29550	29550	0
571	20241209	090500	324950	29550	29550	29550	29550	0
572	20241209	090400	324950	29550	29550	29550	29550	0
573	20241209	090300	324950	29550	29550	29550	29550	0
574	20241209	090200	324950	29550	29500	29550	29500	10
575	20241209	090100	29550	29550	29550	29550	29550	0
576	20241209	090000	29550	29550	29550	29550	29550	1