KissMeData/000650/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	183200	1895100	35750	35750	35750	35750	7
3	20241224	183100	1895100	35750	35750	35750	35750	0
4	20241224	183000	1895100	35750	35750	35750	35750	0
5	20241224	182900	1895100	35750	35750	35750	35750	0
6	20241224	182800	1895100	35750	35750	35750	35750	0
7	20241224	182700	1895100	35750	35750	35750	35750	0
8	20241224	182600	1895100	35750	35750	35750	35750	0
9	20241224	182500	1895100	35750	35750	35750	35750	0
10	20241224	182400	1895100	35750	35750	35750	35750	0
11	20241224	182300	1895100	35750	35750	35750	35750	0
12	20241224	182200	1895100	35750	35750	35750	35750	0
13	20241224	182100	1895100	35750	35750	35750	35750	0
14	20241224	182000	1895100	35750	35750	35750	35750	0
15	20241224	181900	1895100	35750	35750	35750	35750	0
16	20241224	181800	1895100	35750	35750	35750	35750	0
17	20241224	181700	1895100	35750	35750	35750	35750	0
18	20241224	181600	1895100	35750	35750	35750	35750	0
19	20241224	181500	1895100	35750	35750	35750	35750	0
20	20241224	181400	1895100	35750	35750	35750	35750	0
21	20241224	181300	1895100	35750	35750	35750	35750	0
22	20241224	181200	1895100	35750	35750	35750	35750	0
23	20241224	181100	1895100	35750	35750	35750	35750	0
24	20241224	181000	1895100	35750	35750	35750	35750	0
25	20241224	180900	1895100	35750	35750	35750	35750	0
26	20241224	180800	1895100	35750	35750	35750	35750	0
27	20241224	180700	1895100	35750	35750	35750	35750	0
28	20241224	180600	1895100	35750	35750	35750	35750	0
29	20241224	180500	1895100	35750	35750	35750	35750	0
30	20241224	180400	1895100	35750	35750	35750	35750	0
31	20241224	180300	1895100	35750	35750	35750	35750	0
32	20241224	180200	1895100	35750	35750	35750	35750	7
33	20241224	180100	1895100	35750	35750	35750	35750	0
34	20241224	180000	1895100	35750	35750	35750	35750	0
35	20241224	175900	1895100	35750	35750	35750	35750	0
36	20241224	175800	1895100	35750	35750	35750	35750	0
37	20241224	175700	1895100	35750	35750	35750	35750	0
38	20241224	175600	1895100	35750	35750	35750	35750	0
39	20241224	175500	1895100	35750	35750	35750	35750	0
40	20241224	175400	1895100	35750	35750	35750	35750	0
41	20241224	175300	1895100	35750	35750	35750	35750	0
42	20241224	175200	1895100	35750	35750	35750	35750	0
43	20241224	175100	1895100	35750	35750	35750	35750	0
44	20241224	175000	1895100	35750	35750	35750	35750	0
45	20241224	174900	1895100	35750	35750	35750	35750	0
46	20241224	174800	1895100	35750	35750	35750	35750	0
47	20241224	174700	1895100	35750	35750	35750	35750	0
48	20241224	174600	1895100	35750	35750	35750	35750	0
49	20241224	174500	1895100	35750	35750	35750	35750	0
50	20241224	174400	1895100	35750	35750	35750	35750	0
51	20241224	174300	1895100	35750	35750	35750	35750	0
52	20241224	174200	1895100	35750	35750	35750	35750	0
53	20241224	174100	1895100	35750	35750	35750	35750	0
54	20241224	174000	1895100	35750	35750	35750	35750	0
55	20241224	173900	1895100	35750	35750	35750	35750	0
56	20241224	173800	1895100	35750	35750	35750	35750	0
57	20241224	173700	1895100	35750	35750	35750	35750	0
58	20241224	173600	1895100	35750	35750	35750	35750	0
59	20241224	173500	1895100	35750	35750	35750	35750	0
60	20241224	173400	1895100	35750	35750	35750	35750	0
61	20241224	173300	1895100	35750	35750	35750	35750	0
62	20241224	173200	1895100	35750	35750	35750	35750	7
63	20241224	173100	1895100	35750	35750	35750	35750	0
64	20241224	173000	1895100	35750	35750	35750	35750	0
65	20241224	172900	1895100	35750	35750	35750	35750	0
66	20241224	172800	1895100	35750	35750	35750	35750	0
67	20241224	172700	1895100	35750	35750	35750	35750	0
68	20241224	172600	1895100	35750	35750	35750	35750	0
69	20241224	172500	1895100	35750	35750	35750	35750	0
70	20241224	172400	1895100	35750	35750	35750	35750	0
71	20241224	172300	1895100	35750	35750	35750	35750	0
72	20241224	172200	1895100	35750	35750	35750	35750	0
73	20241224	172100	1895100	35750	35750	35750	35750	0
74	20241224	172000	1895100	35750	35750	35750	35750	0
75	20241224	171900	1895100	35750	35750	35750	35750	0
76	20241224	171800	1895100	35750	35750	35750	35750	0
77	20241224	171700	1895100	35750	35750	35750	35750	0
78	20241224	171600	1895100	35750	35750	35750	35750	0
79	20241224	171500	1895100	35750	35750	35750	35750	0
80	20241224	171400	1895100	35750	35750	35750	35750	0
81	20241224	171300	1895100	35750	35750	35750	35750	0
82	20241224	171200	1895100	35750	35750	35750	35750	0
83	20241224	171100	1895100	35750	35750	35750	35750	0
84	20241224	171000	1895100	35750	35750	35750	35750	0
85	20241224	170900	1895100	35750	35750	35750	35750	0
86	20241224	170800	1895100	35750	35750	35750	35750	0
87	20241224	170700	1895100	35750	35750	35750	35750	0
88	20241224	170600	1895100	35750	35750	35750	35750	0
89	20241224	170500	1895100	35750	35750	35750	35750	0
90	20241224	170400	1895100	35750	35750	35750	35750	0
91	20241224	170300	1895100	35750	35750	35750	35750	0
92	20241224	170200	1895100	35750	35750	35750	35750	7
93	20241224	170100	1895100	35750	35750	35750	35750	0
94	20241224	170000	1895100	35750	35750	35750	35750	0
95	20241224	165900	1895100	35750	35750	35750	35750	0
96	20241224	165800	1895100	35750	35750	35750	35750	0
97	20241224	165700	1895100	35750	35750	35750	35750	0
98	20241224	165600	1895100	35750	35750	35750	35750	0
99	20241224	165500	1895100	35750	35750	35750	35750	0
100	20241224	165400	1895100	35750	35750	35750	35750	0
101	20241224	165300	1895100	35750	35750	35750	35750	0
102	20241224	165200	1895100	35750	35750	35750	35750	0
103	20241224	165100	1895100	35750	35750	35750	35750	0
104	20241224	165000	1895100	35750	35750	35750	35750	0
105	20241224	164900	1895100	35750	35750	35750	35750	0
106	20241224	164800	1895100	35750	35750	35750	35750	0
107	20241224	164700	1895100	35750	35750	35750	35750	0
108	20241224	164600	1895100	35750	35750	35750	35750	0
109	20241224	164500	1895100	35750	35750	35750	35750	0
110	20241224	164400	1895100	35750	35750	35750	35750	0
111	20241224	164300	1895100	35750	35750	35750	35750	0
112	20241224	164200	1895100	35750	35750	35750	35750	0
113	20241224	164100	1895100	35750	35750	35750	35750	0
114	20241224	164000	1895100	35750	35750	35750	35750	0
115	20241224	163900	1895100	35750	35750	35750	35750	0
116	20241224	163800	1895100	35750	35750	35750	35750	0
117	20241224	163700	1895100	35750	35750	35750	35750	0
118	20241224	163600	1895100	35750	35750	35750	35750	0
119	20241224	163500	1895100	35750	35750	35750	35750	0
120	20241224	163400	1895100	35750	35750	35750	35750	0
121	20241224	163300	1895100	35750	35750	35750	35750	0
122	20241224	163200	1895100	35750	35750	35750	35750	7
123	20241224	163100	1895100	35750	35750	35750	35750	0
124	20241224	163000	1895100	35750	35750	35750	35750	0
125	20241224	162900	1895100	35750	35750	35750	35750	0
126	20241224	162800	1895100	35750	35750	35750	35750	0
127	20241224	162700	1895100	35750	35750	35750	35750	0
128	20241224	162600	1895100	35750	35750	35750	35750	0
129	20241224	162500	1895100	35750	35750	35750	35750	0
130	20241224	162400	1895100	35750	35750	35750	35750	0
131	20241224	162300	1895100	35750	35750	35750	35750	0
132	20241224	162200	1895100	35750	35750	35750	35750	0
133	20241224	162100	1895100	35750	35750	35750	35750	0
134	20241224	162000	1895100	35750	35750	35750	35750	0
135	20241224	161900	1895100	35750	35750	35750	35750	0
136	20241224	161800	1895100	35750	35750	35750	35750	0
137	20241224	161700	1895100	35750	35750	35750	35750	0
138	20241224	161600	1895100	35750	35750	35750	35750	0
139	20241224	161500	1895100	35750	35750	35750	35750	0
140	20241224	161400	1895100	35750	35750	35750	35750	0
141	20241224	161300	1895100	35750	35750	35750	35750	0
142	20241224	161200	1895100	35750	35750	35750	35750	0
143	20241224	161100	1895100	35750	35750	35750	35750	0
144	20241224	161000	1895100	35750	35750	35750	35750	0
145	20241224	160900	1895100	35750	35750	35750	35750	0
146	20241224	160800	1895100	35750	35750	35750	35750	0
147	20241224	160700	1895100	35750	35750	35750	35750	0
148	20241224	160600	1895100	35750	35750	35750	35750	0
149	20241224	160500	1895100	35750	35750	35750	35750	0
150	20241224	160400	1895100	35750	35750	35750	35750	0
151	20241224	160300	1895100	35750	35750	35750	35750	0
152	20241224	160200	1895100	35750	35750	35750	35750	7
153	20241224	160100	1895100	35750	35750	35750	35750	0
154	20241224	160000	1895100	35750	35750	35750	35750	0
155	20241224	155900	1895100	35750	35750	35750	35750	0
156	20241224	155800	1895100	35750	35750	35750	35750	0
157	20241224	155700	1895100	35750	35750	35750	35750	0
158	20241224	155600	1895100	35750	35750	35750	35750	0
159	20241224	155500	1895100	35750	35750	35750	35750	0
160	20241224	155400	1895100	35750	35750	35750	35750	0
161	20241224	155300	1895100	35750	35750	35750	35750	0
162	20241224	155200	1895100	35750	35750	35750	35750	0
163	20241224	155100	1895100	35750	35750	35750	35750	0
164	20241224	155000	1895100	35750	35750	35750	35750	0
165	20241224	154900	1895100	35750	35750	35750	35750	0
166	20241224	154800	1895100	35750	35750	35750	35750	0
167	20241224	154700	1895100	35750	35750	35750	35750	0
168	20241224	154600	1895100	35750	35750	35750	35750	0
169	20241224	154500	1895100	35750	35750	35750	35750	0
170	20241224	154400	1895100	35750	35750	35750	35750	0
171	20241224	154300	1895100	35750	35750	35750	35750	0
172	20241224	154200	1895100	35750	35750	35750	35750	0
173	20241224	154100	1895100	35750	35750	35750	35750	0
174	20241224	154000	1895100	35750	35750	35750	35750	0
175	20241224	153900	1895100	35750	35750	35750	35750	0
176	20241224	153800	1895100	35750	35750	35750	35750	0
177	20241224	153700	1895100	35750	35750	35750	35750	0
178	20241224	153600	1895100	35750	35750	35750	35750	0
179	20241224	153500	1895100	35750	35750	35750	35750	0
180	20241224	153400	1895100	35750	35750	35750	35750	0
181	20241224	153300	1895100	35750	35750	35750	35750	0
182	20241224	153200	1895100	35750	35750	35750	35750	7
183	20241224	153100	1895100	35750	35750	35750	35750	0
184	20241224	153000	1895100	35750	35750	35750	35750	0
185	20241224	152900	1895100	35750	35750	35750	35750	0
186	20241224	152800	1895100	35750	35750	35750	35750	0
187	20241224	152700	1895100	35750	35750	35750	35750	0
188	20241224	152600	1895100	35750	35750	35750	35750	0
189	20241224	152500	1895100	35750	35750	35750	35750	0
190	20241224	152400	1895100	35750	35750	35750	35750	0
191	20241224	152300	1895100	35750	35750	35750	35750	0
192	20241224	152200	1895100	35750	35750	35750	35750	0
193	20241224	152100	1895100	35750	35750	35750	35750	0
194	20241224	152000	1895100	35750	35750	35750	35750	0
195	20241224	151900	1895100	35750	35750	35750	35750	0
196	20241224	151800	1895100	35750	35750	35750	35750	0
197	20241224	151700	1895100	35750	35750	35750	35750	0
198	20241224	151600	1895100	35750	35750	35750	35750	0
199	20241224	151500	1895100	35750	35750	35750	35750	0
200	20241224	151400	1895100	35750	35750	35750	35750	0
201	20241224	151300	1895100	35750	35750	35750	35750	0
202	20241224	151200	1895100	35750	35750	35750	35750	0
203	20241224	151100	1895100	35750	35750	35750	35750	0
204	20241224	151000	1895100	35750	35750	35750	35750	0
205	20241224	150900	1895100	35750	35750	35750	35750	0
206	20241224	150800	1895100	35750	35750	35750	35750	0
207	20241224	150700	1895100	35750	35750	35750	35750	0
208	20241224	150600	1895100	35750	35750	35750	35750	0
209	20241224	150500	1895100	35750	35750	35750	35750	0
210	20241224	150400	1895100	35750	35750	35750	35750	0
211	20241224	150300	1895100	35750	35750	35750	35750	0
212	20241224	150200	1895100	35750	35750	35750	35750	0
213	20241224	150100	1895100	35750	35750	35750	35750	0
214	20241224	150000	1895100	35750	35750	35750	35750	0
215	20241224	145900	1895100	35750	35750	35750	35750	0
216	20241224	145800	1895100	35750	35750	35750	35750	0
217	20241224	145700	1895100	35750	35750	35750	35750	0
218	20241224	145600	1895100	35750	35750	35750	35750	0
219	20241224	145500	1895100	35750	35750	35750	35750	0
220	20241224	145400	1895100	35750	35750	35750	35750	0
221	20241224	145300	1895100	35750	35750	35750	35750	0
222	20241224	145200	1895100	35750	35750	35750	35750	0
223	20241224	145100	1895100	35750	35750	35750	35750	0
224	20241224	145000	1895100	35750	35750	35750	35750	0
225	20241224	144900	1895100	35750	35750	35750	35750	0
226	20241224	144800	1895100	35750	35750	35750	35750	0
227	20241224	144700	1895100	35750	35750	35750	35750	0
228	20241224	144600	1895100	35750	35750	35750	35750	0
229	20241224	144500	1895100	35750	35750	35750	35750	0
230	20241224	144400	1895100	35750	35750	35750	35750	0
231	20241224	144300	1895100	35750	35750	35750	35750	0
232	20241224	144200	1895100	35750	35750	35750	35750	0
233	20241224	144100	1895100	35750	35750	35750	35750	0
234	20241224	144000	1895100	35750	35750	35750	35750	0
235	20241224	143900	1895100	35750	35750	35750	35750	0
236	20241224	143800	1895100	35750	35750	35750	35750	0
237	20241224	143700	1895100	35750	35750	35750	35750	0
238	20241224	143600	1895100	35750	35750	35750	35750	0
239	20241224	143500	1895100	35750	35750	35750	35750	0
240	20241224	143400	1895100	35750	35750	35750	35750	0
241	20241224	143300	1895100	35750	35750	35750	35750	0
242	20241224	143200	1895100	35750	35750	35750	35750	0
243	20241224	143100	1895100	35750	35750	35750	35750	0
244	20241224	143000	1895100	35750	35750	35750	35750	0
245	20241224	142900	1895100	35750	35750	35750	35750	0
246	20241224	142800	1895100	35750	35750	35750	35750	0
247	20241224	142700	1895100	35750	35750	35750	35750	0
248	20241224	142600	1895100	35750	35750	35750	35750	0
249	20241224	142500	1895100	35750	35750	35750	35750	0
250	20241224	142400	1895100	35750	35750	35750	35750	0
251	20241224	142300	1895100	35750	35750	35750	35750	0
252	20241224	142200	1895100	35750	35750	35750	35750	0
253	20241224	142100	1895100	35750	35750	35750	35750	0
254	20241224	142000	1895100	35750	35750	35750	35750	0
255	20241224	141900	1895100	35750	35750	35750	35750	0
256	20241224	141800	1895100	35750	35750	35750	35750	0
257	20241224	141700	1895100	35750	35750	35750	35750	0
258	20241224	141600	1895100	35750	35750	35750	35750	0
259	20241224	141500	1895100	35750	35750	35750	35750	0
260	20241224	141400	1895100	35750	35750	35750	35750	0
261	20241224	141300	1895100	35750	35750	35750	35750	0
262	20241224	141200	1895100	35750	35750	35750	35750	0
263	20241224	141100	1895100	35750	35750	35750	35750	0
264	20241224	141000	1895100	35750	35750	35750	35750	0
265	20241224	140900	1895100	35750	35750	35750	35750	0
266	20241224	140800	1895100	35750	35750	35750	35750	0
267	20241224	140700	1895100	35750	35750	35750	35750	0
268	20241224	140600	1895100	35750	35750	35750	35750	0
269	20241224	140500	1895100	35750	35750	35750	35750	0
270	20241224	140400	1895100	35750	35750	35750	35750	0
271	20241224	140300	1895100	35750	35750	35750	35750	0
272	20241224	140200	1895100	35750	35750	35750	35750	0
273	20241224	140100	1895100	35750	35750	35750	35750	0
274	20241224	140000	1895100	35750	35750	35750	35750	0
275	20241224	135900	1895100	35750	35750	35750	35750	0
276	20241224	135800	1895100	35750	35750	35750	35750	0
277	20241224	135700	1895100	35750	35750	35750	35750	0
278	20241224	135600	1895100	35750	35750	35750	35750	0
279	20241224	135500	1895100	35750	35750	35750	35750	0
280	20241224	135400	1895100	35750	35750	35750	35750	0
281	20241224	135300	1895100	35750	35750	35750	35750	7
282	20241224	135200	1644850	35750	35750	35750	35750	0
283	20241224	135100	1644850	35750	35750	35750	35750	0
284	20241224	135000	1644850	35750	35750	35750	35750	0
285	20241224	134900	1644850	35750	35750	35750	35750	0
286	20241224	134800	1644850	35750	35750	35750	35750	0
287	20241224	134700	1644850	35750	35750	35750	35750	0
288	20241224	134600	1644850	35750	35750	35750	35750	0
289	20241224	134500	1644850	35750	35750	35750	35750	0
290	20241224	134400	1644850	35750	35750	35750	35750	0
291	20241224	134300	1644850	35750	35750	35750	35750	0
292	20241224	134200	1644850	35750	35750	35750	35750	0
293	20241224	134100	1644850	35750	35750	35750	35750	0
294	20241224	134000	1644850	35750	35750	35750	35750	0
295	20241224	133900	1644850	35750	35750	35750	35750	0
296	20241224	133800	1644850	35750	35750	35750	35750	0
297	20241224	133700	1644850	35750	35750	35750	35750	0
298	20241224	133600	1644850	35750	35750	35750	35750	0
299	20241224	133500	1644850	35750	35750	35750	35750	0
300	20241224	133400	1644850	35750	35750	35750	35750	0
301	20241224	133300	1644850	35750	35750	35750	35750	0
302	20241224	133200	1644850	35750	35750	35750	35750	0
303	20241224	133100	1644850	35750	35750	35750	35750	0
304	20241224	133000	1644850	35750	35750	35750	35750	23
305	20241224	132900	822600	36100	36100	36100	36100	0
306	20241224	132800	822600	36100	36100	36100	36100	0
307	20241224	132700	822600	36100	36100	36100	36100	0
308	20241224	132600	822600	36100	36100	36100	36100	0
309	20241224	132500	822600	36100	36100	36100	36100	0
310	20241224	132400	822600	36100	36100	36100	36100	0
311	20241224	132300	822600	36100	36100	36100	36100	0
312	20241224	132200	822600	36100	36100	36100	36100	0
313	20241224	132100	822600	36100	36100	36100	36100	0
314	20241224	132000	822600	36100	36100	36100	36100	0
315	20241224	131900	822600	36100	36100	36100	36100	0
316	20241224	131800	822600	36100	36100	36100	36100	0
317	20241224	131700	822600	36100	36100	36100	36100	0
318	20241224	131600	822600	36100	36100	36100	36100	0
319	20241224	131500	822600	36100	36100	36100	36100	0
320	20241224	131400	822600	36100	36100	36100	36100	0
321	20241224	131300	822600	36100	36100	36100	36100	0
322	20241224	131200	822600	36100	36100	36100	36100	0
323	20241224	131100	822600	36100	36100	36100	36100	0
324	20241224	131000	822600	36100	36100	36100	36100	0
325	20241224	130900	822600	36100	36100	36100	36100	0
326	20241224	130800	822600	36100	36100	36100	36100	0
327	20241224	130700	822600	36100	36100	36100	36100	0
328	20241224	130600	822600	36100	36100	36100	36100	0
329	20241224	130500	822600	36100	36100	36100	36100	0
330	20241224	130400	822600	36100	36100	36100	36100	0
331	20241224	130300	822600	36100	36100	36100	36100	0
332	20241224	130200	822600	36100	36100	36100	36100	0
333	20241224	130100	822600	36100	36100	36100	36100	0
334	20241224	130000	822600	36100	36100	36100	36100	0
335	20241224	125900	822600	36100	36100	36100	36100	0
336	20241224	125800	822600	36100	36100	36100	36100	0
337	20241224	125700	822600	36100	36100	36100	36100	0
338	20241224	125600	822600	36100	36100	36100	36100	0
339	20241224	125500	822600	36100	36100	36100	36100	0
340	20241224	125400	822600	36100	36100	36100	36100	1
341	20241224	125300	786500	35750	35750	35750	35750	0
342	20241224	125200	786500	35750	35750	35750	35750	0
343	20241224	125100	786500	35750	35750	35750	35750	0
344	20241224	125000	786500	35750	35750	35750	35750	0
345	20241224	124900	786500	35750	35750	35750	35750	0
346	20241224	124800	786500	35750	35750	35750	35750	0
347	20241224	124700	786500	35750	35750	35750	35750	0
348	20241224	124600	786500	35750	35750	35750	35750	0
349	20241224	124500	786500	35750	35750	35750	35750	0
350	20241224	124400	786500	35750	35750	35750	35750	0
351	20241224	124300	786500	35750	35750	35750	35750	0
352	20241224	124200	786500	35750	35750	35750	35750	0
353	20241224	124100	786500	35750	35750	35750	35750	0
354	20241224	124000	786500	35750	35750	35750	35750	0
355	20241224	123900	786500	35750	35750	35750	35750	0
356	20241224	123800	786500	35750	35750	35750	35750	0
357	20241224	123700	786500	35750	35750	35750	35750	0
358	20241224	123600	786500	35750	35750	35750	35750	0
359	20241224	123500	786500	35750	35750	35750	35750	0
360	20241224	123400	786500	35750	35750	35750	35750	0
361	20241224	123300	786500	35750	35750	35750	35750	0
362	20241224	123200	786500	35750	35750	35750	35750	0
363	20241224	123100	786500	35750	35750	35750	35750	0
364	20241224	123000	786500	35750	35750	35750	35750	0
365	20241224	122900	786500	35750	35750	35750	35750	0
366	20241224	122800	786500	35750	35750	35750	35750	0
367	20241224	122700	786500	35750	35750	35750	35750	0
368	20241224	122600	786500	35750	35750	35750	35750	0
369	20241224	122500	786500	35750	35750	35750	35750	0
370	20241224	122400	786500	35750	35750	35750	35750	0
371	20241224	122300	786500	35750	35750	35750	35750	0
372	20241224	122200	786500	35750	35750	35750	35750	0
373	20241224	122100	786500	35750	35750	35750	35750	0
374	20241224	122000	786500	35750	35750	35750	35750	0
375	20241224	121900	786500	35750	35750	35750	35750	0
376	20241224	121800	786500	35750	35750	35750	35750	0
377	20241224	121700	786500	35750	35750	35750	35750	0
378	20241224	121600	786500	35750	35750	35750	35750	0
379	20241224	121500	786500	35750	35750	35750	35750	0
380	20241224	121400	786500	35750	35750	35750	35750	0
381	20241224	121300	786500	35750	35750	35750	35750	0
382	20241224	121200	786500	35750	35750	35750	35750	0
383	20241224	121100	786500	35750	35750	35750	35750	0
384	20241224	121000	786500	35750	35750	35750	35750	0
385	20241224	120900	786500	35750	35750	35750	35750	0
386	20241224	120800	786500	35750	35750	35750	35750	0
387	20241224	120700	786500	35750	35750	35750	35750	0
388	20241224	120600	786500	35750	35750	35750	35750	0
389	20241224	120500	786500	35750	35750	35750	35750	0
390	20241224	120400	786500	35750	35750	35750	35750	0
391	20241224	120300	786500	35750	35750	35750	35750	0
392	20241224	120200	786500	35750	35750	35750	35750	0
393	20241224	120100	786500	35750	35750	35750	35750	0
394	20241224	120000	786500	35750	35750	35750	35750	0
395	20241224	115900	786500	35750	35750	35750	35750	0
396	20241224	115800	786500	35750	35750	35750	35750	0
397	20241224	115700	786500	35750	35750	35750	35750	0
398	20241224	115600	786500	35750	35750	35750	35750	0
399	20241224	115500	786500	35750	35750	35750	35750	0
400	20241224	115400	786500	35750	35750	35750	35750	0
401	20241224	115300	786500	35750	35750	35750	35750	0
402	20241224	115200	786500	35750	35750	35750	35750	0
403	20241224	115100	786500	35750	35750	35750	35750	0
404	20241224	115000	786500	35750	35750	35750	35750	0
405	20241224	114900	786500	35750	35750	35750	35750	0
406	20241224	114800	786500	35750	35750	35750	35750	0
407	20241224	114700	786500	35750	35750	35750	35750	0
408	20241224	114600	786500	35750	35750	35750	35750	0
409	20241224	114500	786500	35750	35750	35750	35750	0
410	20241224	114400	786500	35750	35750	35750	35750	0
411	20241224	114300	786500	35750	35750	35750	35750	0
412	20241224	114200	786500	35750	35750	35750	35750	0
413	20241224	114100	786500	35750	35750	35750	35750	0
414	20241224	114000	786500	35750	35750	35750	35750	0
415	20241224	113900	786500	35750	35750	35750	35750	0
416	20241224	113800	786500	35750	35750	35750	35750	0
417	20241224	113700	786500	35750	35750	35750	35750	0
418	20241224	113600	786500	35750	35750	35750	35750	0
419	20241224	113500	786500	35750	35750	35750	35750	0
420	20241224	113400	786500	35750	35750	35750	35750	0
421	20241224	113300	786500	35750	35750	35750	35750	0
422	20241224	113200	786500	35750	35750	35750	35750	0
423	20241224	113100	786500	35750	35750	35750	35750	0
424	20241224	113000	786500	35750	35750	35750	35750	0
425	20241224	112900	786500	35750	35750	35750	35750	0
426	20241224	112800	786500	35750	35750	35750	35750	6
427	20241224	112700	572000	35750	35750	35750	35750	0
428	20241224	112600	572000	35750	35750	35750	35750	0
429	20241224	112500	572000	35750	35750	35750	35750	0
430	20241224	112400	572000	35750	35750	35750	35750	0
431	20241224	112300	572000	35750	35750	35750	35750	0
432	20241224	112200	572000	35750	35750	35750	35750	0
433	20241224	112100	572000	35750	35750	35750	35750	0
434	20241224	112000	572000	35750	35750	35750	35750	0
435	20241224	111900	572000	35750	35750	35750	35750	0
436	20241224	111800	572000	35750	35750	35750	35750	0
437	20241224	111700	572000	35750	35750	35750	35750	0
438	20241224	111600	572000	35750	35750	35750	35750	0
439	20241224	111500	572000	35750	35750	35750	35750	0
440	20241224	111400	572000	35750	35750	35750	35750	0
441	20241224	111300	572000	35750	35750	35750	35750	0
442	20241224	111200	572000	35750	35750	35750	35750	0
443	20241224	111100	572000	35750	35750	35750	35750	0
444	20241224	111000	572000	35750	35750	35750	35750	0
445	20241224	110900	572000	35750	35750	35750	35750	0
446	20241224	110800	572000	35750	35750	35750	35750	0
447	20241224	110700	572000	35750	35750	35750	35750	0
448	20241224	110600	572000	35750	35750	35750	35750	0
449	20241224	110500	572000	35750	35750	35750	35750	0
450	20241224	110400	572000	35750	35750	35750	35750	0
451	20241224	110300	572000	35750	35750	35750	35750	0
452	20241224	110200	572000	35750	35750	35750	35750	0
453	20241224	110100	572000	35750	35750	35750	35750	0
454	20241224	110000	572000	35750	35750	35750	35750	0
455	20241224	105900	572000	35750	35750	35750	35750	0
456	20241224	105800	572000	35750	35750	35750	35750	0
457	20241224	105700	572000	35750	35750	35750	35750	0
458	20241224	105600	572000	35750	35750	35750	35750	0
459	20241224	105500	572000	35750	35750	35750	35750	0
460	20241224	105400	572000	35750	35750	35750	35750	0
461	20241224	105300	572000	35750	35750	35750	35750	0
462	20241224	105200	572000	35750	35750	35750	35750	0
463	20241224	105100	572000	35750	35750	35750	35750	0
464	20241224	105000	572000	35750	35750	35750	35750	0
465	20241224	104900	572000	35750	35750	35750	35750	0
466	20241224	104800	572000	35750	35750	35750	35750	0
467	20241224	104700	572000	35750	35750	35750	35750	0
468	20241224	104600	572000	35750	35750	35750	35750	0
469	20241224	104500	572000	35750	35750	35750	35750	0
470	20241224	104400	572000	35750	35750	35750	35750	0
471	20241224	104300	572000	35750	35750	35750	35750	0
472	20241224	104200	572000	35750	35750	35750	35750	5
473	20241224	104100	393250	35750	35750	35750	35750	0
474	20241224	104000	393250	35750	35750	35750	35750	0
475	20241224	103900	393250	35750	35750	35750	35750	0
476	20241224	103800	393250	35750	35750	35750	35750	0
477	20241224	103700	393250	35750	35750	35750	35750	0
478	20241224	103600	393250	35750	35750	35750	35750	0
479	20241224	103500	393250	35750	35750	35750	35750	0
480	20241224	103400	393250	35750	35750	35750	35750	0
481	20241224	103300	393250	35750	35750	35750	35750	0
482	20241224	103200	393250	35750	35750	35750	35750	0
483	20241224	103100	393250	35750	35750	35750	35750	0
484	20241224	103000	393250	35750	35750	35750	35750	0
485	20241224	102900	393250	35750	35750	35750	35750	0
486	20241224	102800	393250	35750	35750	35750	35750	0
487	20241224	102700	393250	35750	35750	35750	35750	0
488	20241224	102600	393250	35750	35750	35750	35750	0
489	20241224	102500	393250	35750	35750	35750	35750	0
490	20241224	102400	393250	35750	35750	35750	35750	0
491	20241224	102300	393250	35750	35750	35750	35750	0
492	20241224	102200	393250	35750	35750	35750	35750	0
493	20241224	102100	393250	35750	35750	35750	35750	0
494	20241224	102000	393250	35750	35750	35750	35750	0
495	20241224	101900	393250	35750	35750	35750	35750	0
496	20241224	101800	393250	35750	35750	35750	35750	0
497	20241224	101700	393250	35750	35750	35750	35750	0
498	20241224	101600	393250	35750	35750	35750	35750	0
499	20241224	101500	393250	35750	35750	35750	35750	0
500	20241224	101400	393250	35750	35750	35750	35750	0
501	20241224	101300	393250	35750	35750	35750	35750	0
502	20241224	101200	393250	35750	35750	35750	35750	0
503	20241224	101100	393250	35750	35750	35750	35750	0
504	20241224	101000	393250	35750	35750	35750	35750	0
505	20241224	100900	393250	35750	35750	35750	35750	0
506	20241224	100800	393250	35750	35750	35750	35750	0
507	20241224	100700	393250	35750	35750	35750	35750	0
508	20241224	100600	393250	35750	35750	35750	35750	0
509	20241224	100500	393250	35750	35750	35750	35750	0
510	20241224	100400	393250	35750	35750	35750	35750	0
511	20241224	100300	393250	35750	35750	35750	35750	0
512	20241224	100200	393250	35750	35750	35750	35750	0
513	20241224	100100	393250	35750	35750	35750	35750	0
514	20241224	100000	393250	35750	35750	35750	35750	0
515	20241224	095900	393250	35750	35750	35750	35750	9
516	20241224	095800	71500	35750	35750	35750	35750	0
517	20241224	095700	71500	35750	35750	35750	35750	0
518	20241224	095600	71500	35750	35750	35750	35750	0
519	20241224	095500	71500	35750	35750	35750	35750	0
520	20241224	095400	71500	35750	35750	35750	35750	0
521	20241224	095300	71500	35750	35750	35750	35750	0
522	20241224	095200	71500	35750	35750	35750	35750	0
523	20241224	095100	71500	35750	35750	35750	35750	0
524	20241224	095000	71500	35750	35750	35750	35750	0
525	20241224	094900	71500	35750	35750	35750	35750	0
526	20241224	094800	71500	35750	35750	35750	35750	0
527	20241224	094700	71500	35750	35750	35750	35750	0
528	20241224	094600	71500	35750	35750	35750	35750	0
529	20241224	094500	71500	35750	35750	35750	35750	0
530	20241224	094400	71500	35750	35750	35750	35750	0
531	20241224	094300	71500	35750	35750	35750	35750	0
532	20241224	094200	71500	35750	35750	35750	35750	0
533	20241224	094100	71500	35750	35750	35750	35750	0
534	20241224	094000	71500	35750	35750	35750	35750	2
535	20241224	093900	0	35700	35700	35700	35700	0
536	20241224	093800	0	35700	35700	35700	35700	0
537	20241224	093700	0	35700	35700	35700	35700	0
538	20241224	093600	0	35700	35700	35700	35700	0
539	20241224	093500	0	35700	35700	35700	35700	0
540	20241224	093400	0	35700	35700	35700	35700	0
541	20241224	093300	0	35700	35700	35700	35700	0
542	20241224	093200	0	35700	35700	35700	35700	0
543	20241224	093100	0	35700	35700	35700	35700	0
544	20241224	093000	0	35700	35700	35700	35700	0
545	20241224	092900	0	35700	35700	35700	35700	0
546	20241224	092800	0	35700	35700	35700	35700	0
547	20241224	092700	0	35700	35700	35700	35700	0
548	20241224	092600	0	35700	35700	35700	35700	0
549	20241224	092500	0	35700	35700	35700	35700	0
550	20241224	092400	0	35700	35700	35700	35700	0
551	20241224	092300	0	35700	35700	35700	35700	0
552	20241224	092200	0	35700	35700	35700	35700	0
553	20241224	092100	0	35700	35700	35700	35700	0
554	20241224	092000	0	35700	35700	35700	35700	0
555	20241224	091900	0	35700	35700	35700	35700	0
556	20241224	091800	0	35700	35700	35700	35700	0
557	20241224	091700	0	35700	35700	35700	35700	0
558	20241224	091600	0	35700	35700	35700	35700	0
559	20241224	091500	0	35700	35700	35700	35700	0
560	20241224	091400	0	35700	35700	35700	35700	0
561	20241224	091300	0	35700	35700	35700	35700	0
562	20241224	091200	0	35700	35700	35700	35700	0
563	20241224	091100	0	35700	35700	35700	35700	0
564	20241224	091000	0	35700	35700	35700	35700	0
565	20241224	090900	0	35700	35700	35700	35700	0
566	20241224	090800	0	35700	35700	35700	35700	0
567	20241224	090700	0	35700	35700	35700	35700	0
568	20241224	090600	0	35700	35700	35700	35700	0
569	20241224	090500	0	35700	35700	35700	35700	0
570	20241224	090400	0	35700	35700	35700	35700	0
571	20241224	090300	0	35700	35700	35700	35700	0
572	20241224	090200	0	35700	35700	35700	35700	0
573	20241224	090100	0	35700	35700	35700	35700	0
574	20241224	090000	0	35700	35700	35700	35700	0