KissMeData/004890/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	184400	28509100	39300	39300	39300	39300	40
3	20241224	184300	28509100	39300	39300	39300	39300	0
4	20241224	184200	28509100	39300	39300	39300	39300	0
5	20241224	184100	28509100	39300	39300	39300	39300	0
6	20241224	184000	28509100	39300	39300	39300	39300	0
7	20241224	183900	28509100	39300	39300	39300	39300	0
8	20241224	183800	28509100	39300	39300	39300	39300	0
9	20241224	183700	28509100	39300	39300	39300	39300	0
10	20241224	183600	28509100	39300	39300	39300	39300	0
11	20241224	183500	28509100	39300	39300	39300	39300	0
12	20241224	183400	28509100	39300	39300	39300	39300	0
13	20241224	183300	28509100	39300	39300	39300	39300	0
14	20241224	183200	28509100	39300	39300	39300	39300	0
15	20241224	183100	28509100	39300	39300	39300	39300	0
16	20241224	183000	28509100	39300	39300	39300	39300	0
17	20241224	182900	28509100	39300	39300	39300	39300	0
18	20241224	182800	28509100	39300	39300	39300	39300	0
19	20241224	182700	28509100	39300	39300	39300	39300	0
20	20241224	182600	28509100	39300	39300	39300	39300	0
21	20241224	182500	28509100	39300	39300	39300	39300	0
22	20241224	182400	28509100	39300	39300	39300	39300	0
23	20241224	182300	28509100	39300	39300	39300	39300	0
24	20241224	182200	28509100	39300	39300	39300	39300	0
25	20241224	182100	28509100	39300	39300	39300	39300	0
26	20241224	182000	28509100	39300	39300	39300	39300	0
27	20241224	181900	28509100	39300	39300	39300	39300	0
28	20241224	181800	28509100	39300	39300	39300	39300	0
29	20241224	181700	28509100	39300	39300	39300	39300	0
30	20241224	181600	28509100	39300	39300	39300	39300	0
31	20241224	181500	28509100	39300	39300	39300	39300	0
32	20241224	181400	28509100	39300	39300	39300	39300	40
33	20241224	181300	28509100	39300	39300	39300	39300	0
34	20241224	181200	28509100	39300	39300	39300	39300	0
35	20241224	181100	28509100	39300	39300	39300	39300	0
36	20241224	181000	28509100	39300	39300	39300	39300	0
37	20241224	180900	28509100	39300	39300	39300	39300	0
38	20241224	180800	28509100	39300	39300	39300	39300	0
39	20241224	180700	28509100	39300	39300	39300	39300	0
40	20241224	180600	28509100	39300	39300	39300	39300	0
41	20241224	180500	28509100	39300	39300	39300	39300	0
42	20241224	180400	28509100	39300	39300	39300	39300	0
43	20241224	180300	28509100	39300	39300	39300	39300	0
44	20241224	180200	28509100	39300	39300	39300	39300	0
45	20241224	180100	28509100	39300	39300	39300	39300	0
46	20241224	180000	28509100	39300	39300	39300	39300	0
47	20241224	175900	28509100	39300	39300	39300	39300	0
48	20241224	175800	28509100	39300	39300	39300	39300	0
49	20241224	175700	28509100	39300	39300	39300	39300	0
50	20241224	175600	28509100	39300	39300	39300	39300	0
51	20241224	175500	28509100	39300	39300	39300	39300	0
52	20241224	175400	28509100	39300	39300	39300	39300	0
53	20241224	175300	28509100	39300	39300	39300	39300	0
54	20241224	175200	28509100	39300	39300	39300	39300	0
55	20241224	175100	28509100	39300	39300	39300	39300	0
56	20241224	175000	28509100	39300	39300	39300	39300	0
57	20241224	174900	28509100	39300	39300	39300	39300	0
58	20241224	174800	28509100	39300	39300	39300	39300	0
59	20241224	174700	28509100	39300	39300	39300	39300	0
60	20241224	174600	28509100	39300	39300	39300	39300	0
61	20241224	174500	28509100	39300	39300	39300	39300	0
62	20241224	174400	28509100	39300	39300	39300	39300	40
63	20241224	174300	28509100	39300	39300	39300	39300	0
64	20241224	174200	28509100	39300	39300	39300	39300	0
65	20241224	174100	28509100	39300	39300	39300	39300	0
66	20241224	174000	28509100	39300	39300	39300	39300	0
67	20241224	173900	28509100	39300	39300	39300	39300	0
68	20241224	173800	28509100	39300	39300	39300	39300	0
69	20241224	173700	28509100	39300	39300	39300	39300	0
70	20241224	173600	28509100	39300	39300	39300	39300	0
71	20241224	173500	28509100	39300	39300	39300	39300	0
72	20241224	173400	28509100	39300	39300	39300	39300	0
73	20241224	173300	28509100	39300	39300	39300	39300	0
74	20241224	173200	28509100	39300	39300	39300	39300	0
75	20241224	173100	28509100	39300	39300	39300	39300	0
76	20241224	173000	28509100	39300	39300	39300	39300	0
77	20241224	172900	28509100	39300	39300	39300	39300	0
78	20241224	172800	28509100	39300	39300	39300	39300	0
79	20241224	172700	28509100	39300	39300	39300	39300	0
80	20241224	172600	28509100	39300	39300	39300	39300	0
81	20241224	172500	28509100	39300	39300	39300	39300	0
82	20241224	172400	28509100	39300	39300	39300	39300	0
83	20241224	172300	28509100	39300	39300	39300	39300	0
84	20241224	172200	28509100	39300	39300	39300	39300	0
85	20241224	172100	28509100	39300	39300	39300	39300	0
86	20241224	172000	28509100	39300	39300	39300	39300	0
87	20241224	171900	28509100	39300	39300	39300	39300	0
88	20241224	171800	28509100	39300	39300	39300	39300	0
89	20241224	171700	28509100	39300	39300	39300	39300	0
90	20241224	171600	28509100	39300	39300	39300	39300	0
91	20241224	171500	28509100	39300	39300	39300	39300	0
92	20241224	171400	28509100	39300	39300	39300	39300	40
93	20241224	171300	28509100	39300	39300	39300	39300	0
94	20241224	171200	28509100	39300	39300	39300	39300	0
95	20241224	171100	28509100	39300	39300	39300	39300	0
96	20241224	171000	28509100	39300	39300	39300	39300	0
97	20241224	170900	28509100	39300	39300	39300	39300	0
98	20241224	170800	28509100	39300	39300	39300	39300	0
99	20241224	170700	28509100	39300	39300	39300	39300	0
100	20241224	170600	28509100	39300	39300	39300	39300	0
101	20241224	170500	28509100	39300	39300	39300	39300	0
102	20241224	170400	28509100	39300	39300	39300	39300	0
103	20241224	170300	28509100	39300	39300	39300	39300	0
104	20241224	170200	28509100	39300	39300	39300	39300	0
105	20241224	170100	28509100	39300	39300	39300	39300	0
106	20241224	170000	28509100	39300	39300	39300	39300	0
107	20241224	165900	28509100	39300	39300	39300	39300	0
108	20241224	165800	28509100	39300	39300	39300	39300	0
109	20241224	165700	28509100	39300	39300	39300	39300	0
110	20241224	165600	28509100	39300	39300	39300	39300	0
111	20241224	165500	28509100	39300	39300	39300	39300	0
112	20241224	165400	28509100	39300	39300	39300	39300	0
113	20241224	165300	28509100	39300	39300	39300	39300	0
114	20241224	165200	28509100	39300	39300	39300	39300	0
115	20241224	165100	28509100	39300	39300	39300	39300	0
116	20241224	165000	28509100	39300	39300	39300	39300	0
117	20241224	164900	28509100	39300	39300	39300	39300	0
118	20241224	164800	28509100	39300	39300	39300	39300	0
119	20241224	164700	28509100	39300	39300	39300	39300	0
120	20241224	164600	28509100	39300	39300	39300	39300	0
121	20241224	164500	28509100	39300	39300	39300	39300	0
122	20241224	164400	28509100	39300	39300	39300	39300	40
123	20241224	164300	28509100	39300	39300	39300	39300	0
124	20241224	164200	28509100	39300	39300	39300	39300	0
125	20241224	164100	28509100	39300	39300	39300	39300	0
126	20241224	164000	28509100	39300	39300	39300	39300	0
127	20241224	163900	28509100	39300	39300	39300	39300	0
128	20241224	163800	28509100	39300	39300	39300	39300	0
129	20241224	163700	28509100	39300	39300	39300	39300	0
130	20241224	163600	28509100	39300	39300	39300	39300	0
131	20241224	163500	28509100	39300	39300	39300	39300	0
132	20241224	163400	28509100	39300	39300	39300	39300	0
133	20241224	163300	28509100	39300	39300	39300	39300	0
134	20241224	163200	28509100	39300	39300	39300	39300	0
135	20241224	163100	28509100	39300	39300	39300	39300	0
136	20241224	163000	28509100	39300	39300	39300	39300	0
137	20241224	162900	28509100	39300	39300	39300	39300	0
138	20241224	162800	28509100	39300	39300	39300	39300	0
139	20241224	162700	28509100	39300	39300	39300	39300	0
140	20241224	162600	28509100	39300	39300	39300	39300	0
141	20241224	162500	28509100	39300	39300	39300	39300	0
142	20241224	162400	28509100	39300	39300	39300	39300	0
143	20241224	162300	28509100	39300	39300	39300	39300	0
144	20241224	162200	28509100	39300	39300	39300	39300	0
145	20241224	162100	28509100	39300	39300	39300	39300	0
146	20241224	162000	28509100	39300	39300	39300	39300	0
147	20241224	161900	28509100	39300	39300	39300	39300	0
148	20241224	161800	28509100	39300	39300	39300	39300	0
149	20241224	161700	28509100	39300	39300	39300	39300	0
150	20241224	161600	28509100	39300	39300	39300	39300	0
151	20241224	161500	28509100	39300	39300	39300	39300	0
152	20241224	161400	28509100	39300	39300	39300	39300	40
153	20241224	161300	28509100	39300	39300	39300	39300	0
154	20241224	161200	28509100	39300	39300	39300	39300	0
155	20241224	161100	28509100	39300	39300	39300	39300	0
156	20241224	161000	28509100	39300	39300	39300	39300	0
157	20241224	160900	28509100	39300	39300	39300	39300	0
158	20241224	160800	28509100	39300	39300	39300	39300	0
159	20241224	160700	28509100	39300	39300	39300	39300	0
160	20241224	160600	28509100	39300	39300	39300	39300	0
161	20241224	160500	28509100	39300	39300	39300	39300	0
162	20241224	160400	28509100	39300	39300	39300	39300	0
163	20241224	160300	28509100	39300	39300	39300	39300	0
164	20241224	160200	28509100	39300	39300	39300	39300	0
165	20241224	160100	28509100	39300	39300	39300	39300	0
166	20241224	160000	28509100	39300	39300	39300	39300	0
167	20241224	155900	28509100	39300	39300	39300	39300	0
168	20241224	155800	28509100	39300	39300	39300	39300	0
169	20241224	155700	28509100	39300	39300	39300	39300	0
170	20241224	155600	28509100	39300	39300	39300	39300	0
171	20241224	155500	28509100	39300	39300	39300	39300	0
172	20241224	155400	28509100	39300	39300	39300	39300	0
173	20241224	155300	28509100	39300	39300	39300	39300	0
174	20241224	155200	28509100	39300	39300	39300	39300	0
175	20241224	155100	28509100	39300	39300	39300	39300	0
176	20241224	155000	28509100	39300	39300	39300	39300	0
177	20241224	154900	28509100	39300	39300	39300	39300	0
178	20241224	154800	28509100	39300	39300	39300	39300	0
179	20241224	154700	28509100	39300	39300	39300	39300	0
180	20241224	154600	28509100	39300	39300	39300	39300	0
181	20241224	154500	28509100	39300	39300	39300	39300	0
182	20241224	154400	28509100	39300	39300	39300	39300	40
183	20241224	154300	28509100	39300	39300	39300	39300	0
184	20241224	154200	28509100	39300	39300	39300	39300	0
185	20241224	154100	28509100	39300	39300	39300	39300	0
186	20241224	154000	28509100	39300	39300	39300	39300	0
187	20241224	153900	28509100	39300	39300	39300	39300	0
188	20241224	153800	28509100	39300	39300	39300	39300	0
189	20241224	153700	28509100	39300	39300	39300	39300	0
190	20241224	153600	28509100	39300	39300	39300	39300	0
191	20241224	153500	28509100	39300	39300	39300	39300	0
192	20241224	153400	28509100	39300	39300	39300	39300	0
193	20241224	153300	28509100	39300	39300	39300	39300	0
194	20241224	153200	28509100	39300	39300	39300	39300	0
195	20241224	153100	28509100	39300	39300	39300	39300	0
196	20241224	153000	28509100	39300	39300	39300	39300	40
197	20241224	152900	26937100	38950	38950	38950	38950	0
198	20241224	152800	26937100	38950	38950	38950	38950	0
199	20241224	152700	26937100	38950	38950	38950	38950	0
200	20241224	152600	26937100	38950	38950	38950	38950	0
201	20241224	152500	26937100	38950	38950	38950	38950	0
202	20241224	152400	26937100	38950	38950	38950	38950	0
203	20241224	152300	26937100	38950	38950	38950	38950	0
204	20241224	152200	26937100	38950	38950	38950	38950	0
205	20241224	152100	26937100	38950	38950	38950	38950	0
206	20241224	152000	26937100	38950	38950	38950	38950	0
207	20241224	151900	26937100	38950	38950	38950	38950	0
208	20241224	151800	26937100	38950	38950	38950	38950	0
209	20241224	151700	26937100	38950	38950	38950	38950	0
210	20241224	151600	26937100	38950	38950	38950	38950	0
211	20241224	151500	26937100	38950	38950	38950	38950	2
212	20241224	151400	26859200	38950	38950	38950	38950	0
213	20241224	151300	26859200	38950	38950	38950	38950	0
214	20241224	151200	26859200	38950	38950	38950	38950	0
215	20241224	151100	26859200	38950	38950	38950	38950	0
216	20241224	151000	26859200	38950	38950	38950	38950	1
217	20241224	150900	26820250	38900	38900	38900	38900	0
218	20241224	150800	26820250	38900	38900	38900	38900	0
219	20241224	150700	26820250	38900	38900	38900	38900	0
220	20241224	150600	26820250	38900	38900	38900	38900	0
221	20241224	150500	26820250	38900	38900	38900	38900	0
222	20241224	150400	26820250	38900	38900	38900	38900	0
223	20241224	150300	26820250	38900	38900	38900	38900	0
224	20241224	150200	26820250	38900	38900	38900	38900	0
225	20241224	150100	26820250	38900	38900	38900	38900	0
226	20241224	150000	26820250	38900	38900	38900	38900	0
227	20241224	145900	26820250	38900	38900	38900	38900	0
228	20241224	145800	26820250	38900	38900	38900	38900	0
229	20241224	145700	26820250	38900	38900	38900	38900	0
230	20241224	145600	26820250	38900	38900	38900	38900	0
231	20241224	145500	26820250	38900	38900	38900	38900	0
232	20241224	145400	26820250	38900	38900	38900	38900	0
233	20241224	145300	26820250	38900	38900	38900	38900	0
234	20241224	145200	26820250	38900	38900	38900	38900	0
235	20241224	145100	26820250	38900	38900	38900	38900	0
236	20241224	145000	26820250	38900	38900	38900	38900	0
237	20241224	144900	26820250	38900	38900	38900	38900	0
238	20241224	144800	26820250	38900	38900	38900	38900	0
239	20241224	144700	26820250	38900	38900	38900	38900	0
240	20241224	144600	26820250	38900	38900	38900	38900	0
241	20241224	144500	26820250	38900	38900	38900	38900	0
242	20241224	144400	26820250	38900	38900	38900	38900	0
243	20241224	144300	26820250	38900	38900	38900	38900	0
244	20241224	144200	26820250	38900	38900	38900	38900	0
245	20241224	144100	26820250	38900	38900	38900	38900	0
246	20241224	144000	26820250	38900	38900	38900	38900	0
247	20241224	143900	26820250	38900	38900	38900	38900	0
248	20241224	143800	26820250	38900	38900	38900	38900	0
249	20241224	143700	26820250	38900	38900	38900	38900	0
250	20241224	143600	26820250	38900	38900	38900	38900	0
251	20241224	143500	26820250	38900	38900	38900	38900	0
252	20241224	143400	26820250	38900	38900	38900	38900	0
253	20241224	143300	26820250	38900	38900	38900	38900	0
254	20241224	143200	26820250	38900	38900	38900	38900	0
255	20241224	143100	26820250	38900	38900	38900	38900	0
256	20241224	143000	26820250	38900	38900	38900	38900	0
257	20241224	142900	26820250	38900	38900	38900	38900	0
258	20241224	142800	26820250	38900	38900	38900	38900	0
259	20241224	142700	26820250	38900	38900	38900	38900	0
260	20241224	142600	26820250	38900	38900	38900	38900	0
261	20241224	142500	26820250	38900	38900	38900	38900	0
262	20241224	142400	26820250	38900	38900	38900	38900	0
263	20241224	142300	26820250	38900	38900	38900	38900	0
264	20241224	142200	26820250	38900	38900	38900	38900	0
265	20241224	142100	26820250	38900	38900	38900	38900	9
266	20241224	142000	26470150	39100	39100	39100	39100	0
267	20241224	141900	26470150	39100	39100	39100	39100	0
268	20241224	141800	26470150	39100	39100	39100	39100	0
269	20241224	141700	26470150	39100	39100	39100	39100	0
270	20241224	141600	26470150	39100	39100	39100	39100	0
271	20241224	141500	26470150	39100	39100	39100	39100	0
272	20241224	141400	26470150	39100	39100	39100	39100	9
273	20241224	141300	26118250	39050	39050	39050	39050	0
274	20241224	141200	26118250	39050	39050	39050	39050	0
275	20241224	141100	26118250	39050	39050	39050	39050	45
276	20241224	141000	24361000	39050	39050	39050	39050	0
277	20241224	140900	24361000	39050	39050	39050	39050	0
278	20241224	140800	24361000	39050	39050	39050	39050	0
279	20241224	140700	24361000	39050	39050	39050	39050	0
280	20241224	140600	24361000	39050	39050	39050	39050	0
281	20241224	140500	24361000	39050	39050	39050	39050	1
282	20241224	140400	24321950	38850	38850	38850	38850	0
283	20241224	140300	24321950	38850	38850	38850	38850	0
284	20241224	140200	24321950	38850	39000	39000	38850	8
285	20241224	140100	24010250	39000	39000	39000	39000	0
286	20241224	140000	24010250	39000	39000	39000	39000	0
287	20241224	135900	24010250	39000	38850	39000	38850	22
288	20241224	135800	23154200	38900	38900	38900	38900	3
289	20241224	135700	23037500	38900	38900	38900	38900	0
290	20241224	135600	23037500	38900	38900	38900	38900	0
291	20241224	135500	23037500	38900	38900	38900	38900	0
292	20241224	135400	23037500	38900	38900	38900	38900	0
293	20241224	135300	23037500	38900	38900	38900	38900	0
294	20241224	135200	23037500	38900	38900	38900	38900	0
295	20241224	135100	23037500	38900	38900	38900	38900	0
296	20241224	135000	23037500	38900	38900	38900	38900	0
297	20241224	134900	23037500	38900	38900	38900	38900	0
298	20241224	134800	23037500	38900	38900	38900	38900	0
299	20241224	134700	23037500	38900	38900	38900	38900	0
300	20241224	134600	23037500	38900	38900	38900	38900	0
301	20241224	134500	23037500	38900	38900	38900	38900	0
302	20241224	134400	23037500	38900	38900	38900	38900	0
303	20241224	134300	23037500	38900	38900	38900	38900	0
304	20241224	134200	23037500	38900	38900	38900	38900	0
305	20241224	134100	23037500	38900	38900	38900	38900	0
306	20241224	134000	23037500	38900	38900	38900	38900	0
307	20241224	133900	23037500	38900	38900	38900	38900	0
308	20241224	133800	23037500	38900	38900	38900	38900	0
309	20241224	133700	23037500	38900	38900	38900	38900	18
310	20241224	133600	22337300	38950	38950	38950	38950	0
311	20241224	133500	22337300	38950	38950	38950	38950	0
312	20241224	133400	22337300	38950	38950	38950	38950	0
313	20241224	133300	22337300	38950	38950	38950	38950	0
314	20241224	133200	22337300	38950	38950	38950	38950	0
315	20241224	133100	22337300	38950	38950	38950	38950	0
316	20241224	133000	22337300	38950	38950	38950	38950	0
317	20241224	132900	22337300	38950	38950	38950	38950	0
318	20241224	132800	22337300	38950	38950	38950	38950	0
319	20241224	132700	22337300	38950	38950	38950	38950	0
320	20241224	132600	22337300	38950	38950	38950	38950	0
321	20241224	132500	22337300	38950	38950	38950	38950	0
322	20241224	132400	22337300	38950	38950	38950	38950	0
323	20241224	132300	22337300	38950	38950	38950	38950	0
324	20241224	132200	22337300	38950	38950	38950	38950	0
325	20241224	132100	22337300	38950	38950	38950	38950	0
326	20241224	132000	22337300	38950	38950	38950	38950	0
327	20241224	131900	22337300	38950	38950	38950	38950	0
328	20241224	131800	22337300	38950	38950	38950	38950	0
329	20241224	131700	22337300	38950	38950	38950	38950	0
330	20241224	131600	22337300	38950	38950	38950	38950	0
331	20241224	131500	22337300	38950	38950	38950	38950	0
332	20241224	131400	22337300	38950	38950	38950	38950	0
333	20241224	131300	22337300	38950	38950	38950	38950	0
334	20241224	131200	22337300	38950	38950	38950	38950	0
335	20241224	131100	22337300	38950	38950	38950	38950	0
336	20241224	131000	22337300	38950	38950	38950	38950	0
337	20241224	130900	22337300	38950	38950	38950	38950	0
338	20241224	130800	22337300	38950	38950	38950	38950	0
339	20241224	130700	22337300	38950	38950	38950	38950	0
340	20241224	130600	22337300	38950	38950	38950	38950	0
341	20241224	130500	22337300	38950	38950	38950	38950	0
342	20241224	130400	22337300	38950	38950	38950	38950	0
343	20241224	130300	22337300	38950	38950	38950	38950	39
344	20241224	130200	20818250	38850	38850	38850	38850	0
345	20241224	130100	20818250	38850	38850	38850	38850	24
346	20241224	130000	19885850	38850	38850	38850	38850	0
347	20241224	125900	19885850	38850	38850	38850	38850	0
348	20241224	125800	19885850	38850	38850	38850	38850	0
349	20241224	125700	19885850	38850	38850	38850	38850	0
350	20241224	125600	19885850	38850	38850	38850	38850	0
351	20241224	125500	19885850	38850	38850	38850	38850	0
352	20241224	125400	19885850	38850	38850	38850	38850	0
353	20241224	125300	19885850	38850	38850	38850	38850	0
354	20241224	125200	19885850	38850	38850	38850	38850	0
355	20241224	125100	19885850	38850	38850	38850	38850	0
356	20241224	125000	19885850	38850	38850	38850	38850	0
357	20241224	124900	19885850	38850	38850	38850	38850	0
358	20241224	124800	19885850	38850	38850	38850	38850	0
359	20241224	124700	19885850	38850	38850	38850	38850	0
360	20241224	124600	19885850	38850	38850	38850	38850	0
361	20241224	124500	19885850	38850	38850	38850	38850	0
362	20241224	124400	19885850	38850	38850	38850	38850	0
363	20241224	124300	19885850	38850	38850	38850	38850	1
364	20241224	124200	19847000	38800	38800	38800	38800	0
365	20241224	124100	19847000	38800	38800	38800	38800	0
366	20241224	124000	19847000	38800	38800	38800	38800	0
367	20241224	123900	19847000	38800	38800	38800	38800	0
368	20241224	123800	19847000	38800	38800	38800	38800	0
369	20241224	123700	19847000	38800	38800	38800	38800	0
370	20241224	123600	19847000	38800	38800	38800	38800	0
371	20241224	123500	19847000	38800	38800	38800	38800	0
372	20241224	123400	19847000	38800	38800	38800	38800	0
373	20241224	123300	19847000	38800	38800	38800	38800	0
374	20241224	123200	19847000	38800	39000	39000	38800	463
375	20241224	123100	1800000	39000	39000	39000	39000	0
376	20241224	123000	1800000	39000	39000	39000	39000	0
377	20241224	122900	1800000	39000	39000	39000	39000	0
378	20241224	122800	1800000	39000	39000	39000	39000	0
379	20241224	122700	1800000	39000	39000	39000	39000	0
380	20241224	122600	1800000	39000	39000	39000	39000	0
381	20241224	122500	1800000	39000	39000	39000	39000	0
382	20241224	122400	1800000	39000	39000	39000	39000	0
383	20241224	122300	1800000	39000	39000	39000	39000	0
384	20241224	122200	1800000	39000	39000	39000	39000	0
385	20241224	122100	1800000	39000	39000	39000	39000	0
386	20241224	122000	1800000	39000	39000	39000	39000	0
387	20241224	121900	1800000	39000	39000	39000	39000	2
388	20241224	121800	1722000	39000	39000	39000	39000	0
389	20241224	121700	1722000	39000	39000	39000	39000	0
390	20241224	121600	1722000	39000	39000	39000	39000	0
391	20241224	121500	1722000	39000	39000	39000	39000	0
392	20241224	121400	1722000	39000	39000	39000	39000	0
393	20241224	121300	1722000	39000	39000	39000	39000	0
394	20241224	121200	1722000	39000	39000	39000	39000	0
395	20241224	121100	1722000	39000	39000	39000	39000	0
396	20241224	121000	1722000	39000	39000	39000	39000	0
397	20241224	120900	1722000	39000	39000	39000	39000	0
398	20241224	120800	1722000	39000	39100	39100	39000	10
399	20241224	120700	1331500	39500	39500	39500	39500	0
400	20241224	120600	1331500	39500	39500	39500	39500	0
401	20241224	120500	1331500	39500	39500	39500	39500	0
402	20241224	120400	1331500	39500	39500	39500	39500	0
403	20241224	120300	1331500	39500	39500	39500	39500	0
404	20241224	120200	1331500	39500	39500	39500	39500	0
405	20241224	120100	1331500	39500	39500	39500	39500	0
406	20241224	120000	1331500	39500	39500	39500	39500	0
407	20241224	115900	1331500	39500	39500	39500	39500	0
408	20241224	115800	1331500	39500	39500	39500	39500	0
409	20241224	115700	1331500	39500	39500	39500	39500	0
410	20241224	115600	1331500	39500	39500	39500	39500	0
411	20241224	115500	1331500	39500	39500	39500	39500	0
412	20241224	115400	1331500	39500	39500	39500	39500	0
413	20241224	115300	1331500	39500	39500	39500	39500	0
414	20241224	115200	1331500	39500	39500	39500	39500	0
415	20241224	115100	1331500	39500	39500	39500	39500	0
416	20241224	115000	1331500	39500	39500	39500	39500	0
417	20241224	114900	1331500	39500	39500	39500	39500	0
418	20241224	114800	1331500	39500	39500	39500	39500	0
419	20241224	114700	1331500	39500	39500	39500	39500	0
420	20241224	114600	1331500	39500	39500	39500	39500	0
421	20241224	114500	1331500	39500	39500	39500	39500	0
422	20241224	114400	1331500	39500	39500	39500	39500	0
423	20241224	114300	1331500	39500	39500	39500	39500	0
424	20241224	114200	1331500	39500	39500	39500	39500	0
425	20241224	114100	1331500	39500	39500	39500	39500	0
426	20241224	114000	1331500	39500	39500	39500	39500	0
427	20241224	113900	1331500	39500	39500	39500	39500	0
428	20241224	113800	1331500	39500	39500	39500	39500	0
429	20241224	113700	1331500	39500	39500	39500	39500	0
430	20241224	113600	1331500	39500	39500	39500	39500	0
431	20241224	113500	1331500	39500	39500	39500	39500	0
432	20241224	113400	1331500	39500	39500	39500	39500	0
433	20241224	113300	1331500	39500	39500	39500	39500	0
434	20241224	113200	1331500	39500	39500	39500	39500	0
435	20241224	113100	1331500	39500	39500	39500	39500	0
436	20241224	113000	1331500	39500	39500	39500	39500	0
437	20241224	112900	1331500	39500	39500	39500	39500	0
438	20241224	112800	1331500	39500	39500	39500	39500	0
439	20241224	112700	1331500	39500	39500	39500	39500	0
440	20241224	112600	1331500	39500	39500	39500	39500	0
441	20241224	112500	1331500	39500	39500	39500	39500	0
442	20241224	112400	1331500	39500	39500	39500	39500	0
443	20241224	112300	1331500	39500	39500	39500	39500	0
444	20241224	112200	1331500	39500	39500	39500	39500	0
445	20241224	112100	1331500	39500	39500	39500	39500	0
446	20241224	112000	1331500	39500	39500	39500	39500	0
447	20241224	111900	1331500	39500	39500	39500	39500	0
448	20241224	111800	1331500	39500	39500	39500	39500	0
449	20241224	111700	1331500	39500	39500	39500	39500	0
450	20241224	111600	1331500	39500	39500	39500	39500	0
451	20241224	111500	1331500	39500	39500	39500	39500	0
452	20241224	111400	1331500	39500	39500	39500	39500	0
453	20241224	111300	1331500	39500	39500	39500	39500	0
454	20241224	111200	1331500	39500	39500	39500	39500	0
455	20241224	111100	1331500	39500	39500	39500	39500	0
456	20241224	111000	1331500	39500	39500	39500	39500	0
457	20241224	110900	1331500	39500	39500	39500	39500	0
458	20241224	110800	1331500	39500	39500	39500	39500	0
459	20241224	110700	1331500	39500	39500	39500	39500	0
460	20241224	110600	1331500	39500	39500	39500	39500	0
461	20241224	110500	1331500	39500	39500	39500	39500	0
462	20241224	110400	1331500	39500	39500	39500	39500	0
463	20241224	110300	1331500	39500	39500	39500	39500	0
464	20241224	110200	1331500	39500	39500	39500	39500	0
465	20241224	110100	1331500	39500	39500	39500	39500	0
466	20241224	110000	1331500	39500	39500	39500	39500	0
467	20241224	105900	1331500	39500	39500	39500	39500	0
468	20241224	105800	1331500	39500	39500	39500	39500	0
469	20241224	105700	1331500	39500	39500	39500	39500	0
470	20241224	105600	1331500	39500	39500	39500	39500	0
471	20241224	105500	1331500	39500	39500	39500	39500	0
472	20241224	105400	1331500	39500	39500	39500	39500	0
473	20241224	105300	1331500	39500	39500	39500	39500	0
474	20241224	105200	1331500	39500	39500	39500	39500	0
475	20241224	105100	1331500	39500	39500	39500	39500	0
476	20241224	105000	1331500	39500	39500	39500	39500	0
477	20241224	104900	1331500	39500	39500	39500	39500	0
478	20241224	104800	1331500	39500	39500	39500	39500	0
479	20241224	104700	1331500	39500	39500	39500	39500	0
480	20241224	104600	1331500	39500	39500	39500	39500	0
481	20241224	104500	1331500	39500	39500	39500	39500	0
482	20241224	104400	1331500	39500	39500	39500	39500	0
483	20241224	104300	1331500	39500	39500	39500	39500	0
484	20241224	104200	1331500	39500	39500	39500	39500	0
485	20241224	104100	1331500	39500	39500	39500	39500	0
486	20241224	104000	1331500	39500	39500	39500	39500	0
487	20241224	103900	1331500	39500	39500	39500	39500	0
488	20241224	103800	1331500	39500	39500	39500	39500	0
489	20241224	103700	1331500	39500	39500	39500	39500	0
490	20241224	103600	1331500	39500	39500	39500	39500	0
491	20241224	103500	1331500	39500	39500	39500	39500	0
492	20241224	103400	1331500	39500	39500	39500	39500	0
493	20241224	103300	1331500	39500	39500	39500	39500	0
494	20241224	103200	1331500	39500	39500	39500	39500	0
495	20241224	103100	1331500	39500	39500	39500	39500	0
496	20241224	103000	1331500	39500	39500	39500	39500	0
497	20241224	102900	1331500	39500	39500	39500	39500	0
498	20241224	102800	1331500	39500	39500	39500	39500	0
499	20241224	102700	1331500	39500	39500	39500	39500	0
500	20241224	102600	1331500	39500	39500	39500	39500	0
501	20241224	102500	1331500	39500	39500	39500	39500	0
502	20241224	102400	1331500	39500	39500	39500	39500	0
503	20241224	102300	1331500	39500	39500	39500	39500	0
504	20241224	102200	1331500	39500	39500	39500	39500	0
505	20241224	102100	1331500	39500	39500	39500	39500	0
506	20241224	102000	1331500	39500	39500	39500	39500	0
507	20241224	101900	1331500	39500	39500	39500	39500	0
508	20241224	101800	1331500	39500	39500	39500	39500	0
509	20241224	101700	1331500	39500	39500	39500	39500	0
510	20241224	101600	1331500	39500	39500	39500	39500	0
511	20241224	101500	1331500	39500	39500	39500	39500	0
512	20241224	101400	1331500	39500	39500	39500	39500	0
513	20241224	101300	1331500	39500	39500	39500	39500	0
514	20241224	101200	1331500	39500	39500	39500	39500	0
515	20241224	101100	1331500	39500	39500	39500	39500	0
516	20241224	101000	1331500	39500	39500	39500	39500	0
517	20241224	100900	1331500	39500	39500	39500	39500	0
518	20241224	100800	1331500	39500	39500	39500	39500	0
519	20241224	100700	1331500	39500	39500	39500	39500	0
520	20241224	100600	1331500	39500	39500	39500	39500	0
521	20241224	100500	1331500	39500	39500	39500	39500	0
522	20241224	100400	1331500	39500	39500	39500	39500	0
523	20241224	100300	1331500	39500	39500	39500	39500	0
524	20241224	100200	1331500	39500	39500	39500	39500	0
525	20241224	100100	1331500	39500	39500	39500	39500	0
526	20241224	100000	1331500	39500	39500	39500	39500	1
527	20241224	095900	1292000	39450	39450	39450	39450	0
528	20241224	095800	1292000	39450	39450	39450	39450	0
529	20241224	095700	1292000	39450	39450	39450	39450	0
530	20241224	095600	1292000	39450	39450	39450	39450	0
531	20241224	095500	1292000	39450	39450	39450	39450	0
532	20241224	095400	1292000	39450	39450	39450	39450	0
533	20241224	095300	1292000	39450	39450	39450	39450	0
534	20241224	095200	1292000	39450	39450	39450	39450	0
535	20241224	095100	1292000	39450	39450	39450	39450	0
536	20241224	095000	1292000	39450	39450	39450	39450	0
537	20241224	094900	1292000	39450	39450	39450	39450	0
538	20241224	094800	1292000	39450	39450	39450	39450	0
539	20241224	094700	1292000	39450	39450	39450	39450	0
540	20241224	094600	1292000	39450	39450	39450	39450	0
541	20241224	094500	1292000	39450	39450	39450	39450	0
542	20241224	094400	1292000	39450	39450	39450	39450	0
543	20241224	094300	1292000	39450	39450	39450	39450	0
544	20241224	094200	1292000	39450	39450	39450	39450	0
545	20241224	094100	1292000	39450	39450	39450	39450	0
546	20241224	094000	1292000	39450	39450	39450	39450	0
547	20241224	093900	1292000	39450	39450	39450	39450	0
548	20241224	093800	1292000	39450	39450	39450	39450	0
549	20241224	093700	1292000	39450	39450	39450	39450	0
550	20241224	093600	1292000	39450	39450	39450	39450	0
551	20241224	093500	1292000	39450	39450	39450	39450	0
552	20241224	093400	1292000	39450	39450	39450	39450	0
553	20241224	093300	1292000	39450	39450	39450	39450	10
554	20241224	093200	897500	39500	39500	39500	39500	0
555	20241224	093100	897500	39500	39500	39500	39500	0
556	20241224	093000	897500	39500	39500	39500	39500	0
557	20241224	092900	897500	39500	39500	39500	39500	0
558	20241224	092800	897500	39500	39500	39500	39500	0
559	20241224	092700	897500	39500	39500	39500	39500	0
560	20241224	092600	897500	39500	39500	39500	39500	0
561	20241224	092500	897500	39500	39500	39500	39500	0
562	20241224	092400	897500	39500	39500	39500	39500	0
563	20241224	092300	897500	39500	39500	39500	39500	0
564	20241224	092200	897500	39500	39500	39500	39500	0
565	20241224	092100	897500	39500	39500	39500	39500	0
566	20241224	092000	897500	39500	39500	39500	39500	0
567	20241224	091900	897500	39500	39500	39500	39500	0
568	20241224	091800	897500	39500	39500	39500	39500	0
569	20241224	091700	897500	39500	39500	39500	39500	0
570	20241224	091600	897500	39500	39500	39500	39500	0
571	20241224	091500	897500	39500	39500	39500	39500	0
572	20241224	091400	897500	39500	39500	39500	39500	0
573	20241224	091300	897500	39500	39500	39500	39500	0
574	20241224	091200	897500	39500	39500	39500	39500	0
575	20241224	091100	897500	39500	39500	39500	39500	0
576	20241224	091000	897500	39500	39500	39500	39500	0
577	20241224	090900	897500	39500	39500	39500	39500	0
578	20241224	090800	897500	39500	39500	39500	39500	0
579	20241224	090700	897500	39500	39500	39500	39500	0
580	20241224	090600	897500	39500	39500	39500	39500	0
581	20241224	090500	897500	39500	39500	39500	39500	0
582	20241224	090400	897500	39500	39500	39500	39500	0
583	20241224	090300	897500	39500	39500	39500	39500	0
584	20241224	090200	897500	39500	39500	39500	39500	0
585	20241224	090100	897500	39500	39500	39500	39500	0
586	20241224	090000	897500	39500	39000	39500	39000	23