KissMeData/000850/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	183200	46601600	27050	27050	27050	27050	61
3	20241224	183100	46601600	27050	27050	27050	27050	0
4	20241224	183000	46601600	27050	27050	27050	27050	0
5	20241224	182900	46601600	27050	27050	27050	27050	0
6	20241224	182800	46601600	27050	27050	27050	27050	0
7	20241224	182700	46601600	27050	27050	27050	27050	0
8	20241224	182600	46601600	27050	27050	27050	27050	0
9	20241224	182500	46601600	27050	27050	27050	27050	0
10	20241224	182400	46601600	27050	27050	27050	27050	0
11	20241224	182300	46601600	27050	27050	27050	27050	0
12	20241224	182200	46601600	27050	27050	27050	27050	0
13	20241224	182100	46601600	27050	27050	27050	27050	0
14	20241224	182000	46601600	27050	27050	27050	27050	0
15	20241224	181900	46601600	27050	27050	27050	27050	0
16	20241224	181800	46601600	27050	27050	27050	27050	0
17	20241224	181700	46601600	27050	27050	27050	27050	0
18	20241224	181600	46601600	27050	27050	27050	27050	0
19	20241224	181500	46601600	27050	27050	27050	27050	0
20	20241224	181400	46601600	27050	27050	27050	27050	0
21	20241224	181300	46601600	27050	27050	27050	27050	0
22	20241224	181200	46601600	27050	27050	27050	27050	0
23	20241224	181100	46601600	27050	27050	27050	27050	0
24	20241224	181000	46601600	27050	27050	27050	27050	0
25	20241224	180900	46601600	27050	27050	27050	27050	0
26	20241224	180800	46601600	27050	27050	27050	27050	0
27	20241224	180700	46601600	27050	27050	27050	27050	0
28	20241224	180600	46601600	27050	27050	27050	27050	0
29	20241224	180500	46601600	27050	27050	27050	27050	0
30	20241224	180400	46601600	27050	27050	27050	27050	0
31	20241224	180300	46601600	27050	27050	27050	27050	0
32	20241224	180200	46601600	27050	27050	27050	27050	61
33	20241224	180100	46601600	27050	27050	27050	27050	0
34	20241224	180000	46601600	27050	27050	27050	27050	0
35	20241224	175900	46601600	27050	27050	27050	27050	0
36	20241224	175800	46601600	27050	27050	27050	27050	0
37	20241224	175700	46601600	27050	27050	27050	27050	0
38	20241224	175600	46601600	27050	27050	27050	27050	0
39	20241224	175500	46601600	27050	27050	27050	27050	0
40	20241224	175400	46601600	27050	27050	27050	27050	0
41	20241224	175300	46601600	27050	27050	27050	27050	0
42	20241224	175200	46601600	27050	27050	27050	27050	0
43	20241224	175100	46601600	27050	27050	27050	27050	0
44	20241224	175000	46601600	27050	27050	27050	27050	0
45	20241224	174900	46601600	27050	27050	27050	27050	0
46	20241224	174800	46601600	27050	27050	27050	27050	0
47	20241224	174700	46601600	27050	27050	27050	27050	0
48	20241224	174600	46601600	27050	27050	27050	27050	0
49	20241224	174500	46601600	27050	27050	27050	27050	0
50	20241224	174400	46601600	27050	27050	27050	27050	0
51	20241224	174300	46601600	27050	27050	27050	27050	0
52	20241224	174200	46601600	27050	27050	27050	27050	0
53	20241224	174100	46601600	27050	27050	27050	27050	0
54	20241224	174000	46601600	27050	27050	27050	27050	0
55	20241224	173900	46601600	27050	27050	27050	27050	0
56	20241224	173800	46601600	27050	27050	27050	27050	0
57	20241224	173700	46601600	27050	27050	27050	27050	0
58	20241224	173600	46601600	27050	27050	27050	27050	0
59	20241224	173500	46601600	27050	27050	27050	27050	0
60	20241224	173400	46601600	27050	27050	27050	27050	0
61	20241224	173300	46601600	27050	27050	27050	27050	0
62	20241224	173200	46601600	27050	27050	27050	27050	61
63	20241224	173100	46601600	27050	27050	27050	27050	0
64	20241224	173000	46601600	27050	27050	27050	27050	0
65	20241224	172900	46601600	27050	27050	27050	27050	0
66	20241224	172800	46601600	27050	27050	27050	27050	0
67	20241224	172700	46601600	27050	27050	27050	27050	0
68	20241224	172600	46601600	27050	27050	27050	27050	0
69	20241224	172500	46601600	27050	27050	27050	27050	0
70	20241224	172400	46601600	27050	27050	27050	27050	0
71	20241224	172300	46601600	27050	27050	27050	27050	0
72	20241224	172200	46601600	27050	27050	27050	27050	0
73	20241224	172100	46601600	27050	27050	27050	27050	0
74	20241224	172000	46601600	27050	27050	27050	27050	0
75	20241224	171900	46601600	27050	27050	27050	27050	0
76	20241224	171800	46601600	27050	27050	27050	27050	0
77	20241224	171700	46601600	27050	27050	27050	27050	0
78	20241224	171600	46601600	27050	27050	27050	27050	0
79	20241224	171500	46601600	27050	27050	27050	27050	0
80	20241224	171400	46601600	27050	27050	27050	27050	0
81	20241224	171300	46601600	27050	27050	27050	27050	0
82	20241224	171200	46601600	27050	27050	27050	27050	0
83	20241224	171100	46601600	27050	27050	27050	27050	0
84	20241224	171000	46601600	27050	27050	27050	27050	0
85	20241224	170900	46601600	27050	27050	27050	27050	0
86	20241224	170800	46601600	27050	27050	27050	27050	0
87	20241224	170700	46601600	27050	27050	27050	27050	0
88	20241224	170600	46601600	27050	27050	27050	27050	0
89	20241224	170500	46601600	27050	27050	27050	27050	0
90	20241224	170400	46601600	27050	27050	27050	27050	0
91	20241224	170300	46601600	27050	27050	27050	27050	0
92	20241224	170200	46601600	27050	27050	27050	27050	61
93	20241224	170100	46601600	27050	27050	27050	27050	0
94	20241224	170000	46601600	27050	27050	27050	27050	0
95	20241224	165900	46601600	27050	27050	27050	27050	0
96	20241224	165800	46601600	27050	27050	27050	27050	0
97	20241224	165700	46601600	27050	27050	27050	27050	0
98	20241224	165600	46601600	27050	27050	27050	27050	0
99	20241224	165500	46601600	27050	27050	27050	27050	0
100	20241224	165400	46601600	27050	27050	27050	27050	0
101	20241224	165300	46601600	27050	27050	27050	27050	0
102	20241224	165200	46601600	27050	27050	27050	27050	0
103	20241224	165100	46601600	27050	27050	27050	27050	0
104	20241224	165000	46601600	27050	27050	27050	27050	0
105	20241224	164900	46601600	27050	27050	27050	27050	0
106	20241224	164800	46601600	27050	27050	27050	27050	0
107	20241224	164700	46601600	27050	27050	27050	27050	0
108	20241224	164600	46601600	27050	27050	27050	27050	0
109	20241224	164500	46601600	27050	27050	27050	27050	0
110	20241224	164400	46601600	27050	27050	27050	27050	0
111	20241224	164300	46601600	27050	27050	27050	27050	0
112	20241224	164200	46601600	27050	27050	27050	27050	0
113	20241224	164100	46601600	27050	27050	27050	27050	0
114	20241224	164000	46601600	27050	27050	27050	27050	0
115	20241224	163900	46601600	27050	27050	27050	27050	0
116	20241224	163800	46601600	27050	27050	27050	27050	0
117	20241224	163700	46601600	27050	27050	27050	27050	0
118	20241224	163600	46601600	27050	27050	27050	27050	0
119	20241224	163500	46601600	27050	27050	27050	27050	0
120	20241224	163400	46601600	27050	27050	27050	27050	0
121	20241224	163300	46601600	27050	27050	27050	27050	0
122	20241224	163200	46601600	27050	27050	27050	27050	61
123	20241224	163100	46601600	27050	27050	27050	27050	0
124	20241224	163000	46601600	27050	27050	27050	27050	0
125	20241224	162900	46601600	27050	27050	27050	27050	0
126	20241224	162800	46601600	27050	27050	27050	27050	0
127	20241224	162700	46601600	27050	27050	27050	27050	0
128	20241224	162600	46601600	27050	27050	27050	27050	0
129	20241224	162500	46601600	27050	27050	27050	27050	0
130	20241224	162400	46601600	27050	27050	27050	27050	0
131	20241224	162300	46601600	27050	27050	27050	27050	0
132	20241224	162200	46601600	27050	27050	27050	27050	0
133	20241224	162100	46601600	27050	27050	27050	27050	0
134	20241224	162000	46601600	27050	27050	27050	27050	0
135	20241224	161900	46601600	27050	27050	27050	27050	0
136	20241224	161800	46601600	27050	27050	27050	27050	0
137	20241224	161700	46601600	27050	27050	27050	27050	0
138	20241224	161600	46601600	27050	27050	27050	27050	0
139	20241224	161500	46601600	27050	27050	27050	27050	0
140	20241224	161400	46601600	27050	27050	27050	27050	0
141	20241224	161300	46601600	27050	27050	27050	27050	0
142	20241224	161200	46601600	27050	27050	27050	27050	0
143	20241224	161100	46601600	27050	27050	27050	27050	0
144	20241224	161000	46601600	27050	27050	27050	27050	0
145	20241224	160900	46601600	27050	27050	27050	27050	0
146	20241224	160800	46601600	27050	27050	27050	27050	0
147	20241224	160700	46601600	27050	27050	27050	27050	0
148	20241224	160600	46601600	27050	27050	27050	27050	0
149	20241224	160500	46601600	27050	27050	27050	27050	0
150	20241224	160400	46601600	27050	27050	27050	27050	0
151	20241224	160300	46601600	27050	27050	27050	27050	0
152	20241224	160200	46601600	27050	27050	27050	27050	61
153	20241224	160100	46601600	27050	27050	27050	27050	0
154	20241224	160000	46601600	27050	27050	27050	27050	0
155	20241224	155900	46601600	27050	27050	27050	27050	0
156	20241224	155800	46601600	27050	27050	27050	27050	0
157	20241224	155700	46601600	27050	27050	27050	27050	0
158	20241224	155600	46601600	27050	27050	27050	27050	0
159	20241224	155500	46601600	27050	27050	27050	27050	0
160	20241224	155400	46601600	27050	27050	27050	27050	0
161	20241224	155300	46601600	27050	27050	27050	27050	0
162	20241224	155200	46601600	27050	27050	27050	27050	0
163	20241224	155100	46601600	27050	27050	27050	27050	0
164	20241224	155000	46601600	27050	27050	27050	27050	0
165	20241224	154900	46601600	27050	27050	27050	27050	0
166	20241224	154800	46601600	27050	27050	27050	27050	0
167	20241224	154700	46601600	27050	27050	27050	27050	0
168	20241224	154600	46601600	27050	27050	27050	27050	0
169	20241224	154500	46601600	27050	27050	27050	27050	0
170	20241224	154400	46601600	27050	27050	27050	27050	0
171	20241224	154300	46601600	27050	27050	27050	27050	0
172	20241224	154200	46601600	27050	27050	27050	27050	0
173	20241224	154100	46601600	27050	27050	27050	27050	0
174	20241224	154000	46601600	27050	27050	27050	27050	0
175	20241224	153900	46601600	27050	27050	27050	27050	0
176	20241224	153800	46601600	27050	27050	27050	27050	0
177	20241224	153700	46601600	27050	27050	27050	27050	0
178	20241224	153600	46601600	27050	27050	27050	27050	0
179	20241224	153500	46601600	27050	27050	27050	27050	0
180	20241224	153400	46601600	27050	27050	27050	27050	0
181	20241224	153300	46601600	27050	27050	27050	27050	0
182	20241224	153200	46601600	27050	27050	27050	27050	61
183	20241224	153100	46601600	27050	27050	27050	27050	0
184	20241224	153000	46601600	27050	27050	27050	27050	61
185	20241224	152900	44951550	27050	27050	27050	27050	0
186	20241224	152800	44951550	27050	27050	27050	27050	0
187	20241224	152700	44951550	27050	27050	27050	27050	0
188	20241224	152600	44951550	27050	27050	27050	27050	0
189	20241224	152500	44951550	27050	27050	27050	27050	0
190	20241224	152400	44951550	27050	27050	27050	27050	0
191	20241224	152300	44951550	27050	27050	27050	27050	0
192	20241224	152200	44951550	27050	27050	27050	27050	0
193	20241224	152100	44951550	27050	27050	27050	27050	0
194	20241224	152000	44951550	27050	27050	27050	27050	0
195	20241224	151900	44951550	27050	27050	27050	27050	0
196	20241224	151800	44951550	27050	27050	27050	27050	0
197	20241224	151700	44951550	27050	27050	27050	27050	0
198	20241224	151600	44951550	27050	27050	27050	27050	0
199	20241224	151500	44951550	27050	27050	27050	27050	0
200	20241224	151400	44951550	27050	27050	27050	27050	10
201	20241224	151300	44681050	27050	27050	27050	27050	0
202	20241224	151200	44681050	27050	27050	27050	27050	27
203	20241224	151100	43950700	27050	27050	27050	27050	0
204	20241224	151000	43950700	27050	27050	27050	27050	2
205	20241224	150900	43896600	27050	27050	27050	27050	32
206	20241224	150800	43031000	27100	27100	27100	27100	0
207	20241224	150700	43031000	27100	27100	27100	27100	0
208	20241224	150600	43031000	27100	27100	27100	27100	0
209	20241224	150500	43031000	27100	27100	27100	27100	0
210	20241224	150400	43031000	27100	27100	27100	27100	0
211	20241224	150300	43031000	27100	27100	27100	27100	0
212	20241224	150200	43031000	27100	27100	27100	27100	0
213	20241224	150100	43031000	27100	27100	27100	27100	0
214	20241224	150000	43031000	27100	27100	27100	27100	10
215	20241224	145900	42760000	27050	27050	27050	27050	0
216	20241224	145800	42760000	27050	27050	27050	27050	0
217	20241224	145700	42760000	27050	27050	27050	27050	0
218	20241224	145600	42760000	27050	27050	27050	27050	0
219	20241224	145500	42760000	27050	27050	27050	27050	0
220	20241224	145400	42760000	27050	27050	27050	27050	0
221	20241224	145300	42760000	27050	27050	27050	27050	252
222	20241224	145200	35943400	27050	27050	27050	27050	0
223	20241224	145100	35943400	27050	27050	27050	27050	0
224	20241224	145000	35943400	27050	27050	27050	27050	1
225	20241224	144900	35916350	27000	27000	27000	27000	0
226	20241224	144800	35916350	27000	27000	27000	27000	0
227	20241224	144700	35916350	27000	27000	27000	27000	0
228	20241224	144600	35916350	27000	27000	27000	27000	4
229	20241224	144500	35808350	27000	27000	27000	27000	0
230	20241224	144400	35808350	27000	27000	27000	27000	0
231	20241224	144300	35808350	27000	27000	27000	27000	0
232	20241224	144200	35808350	27000	27000	27000	27000	0
233	20241224	144100	35808350	27000	27000	27000	27000	0
234	20241224	144000	35808350	27000	27000	27000	27000	0
235	20241224	143900	35808350	27000	27000	27000	27000	0
236	20241224	143800	35808350	27000	27000	27000	27000	0
237	20241224	143700	35808350	27000	27000	27000	27000	0
238	20241224	143600	35808350	27000	27000	27000	27000	0
239	20241224	143500	35808350	27000	27000	27000	27000	0
240	20241224	143400	35808350	27000	27000	27000	27000	0
241	20241224	143300	35808350	27000	27000	27000	27000	0
242	20241224	143200	35808350	27000	27000	27000	27000	0
243	20241224	143100	35808350	27000	27000	27000	27000	0
244	20241224	143000	35808350	27000	27000	27000	27000	0
245	20241224	142900	35808350	27000	27000	27000	27000	0
246	20241224	142800	35808350	27000	27000	27000	27000	0
247	20241224	142700	35808350	27000	27000	27000	27000	0
248	20241224	142600	35808350	27000	27000	27000	27000	0
249	20241224	142500	35808350	27000	27000	27000	27000	0
250	20241224	142400	35808350	27000	27000	27000	27000	37
251	20241224	142300	34809350	27000	27000	27000	27000	0
252	20241224	142200	34809350	27000	27000	27000	27000	0
253	20241224	142100	34809350	27000	27000	27000	27000	0
254	20241224	142000	34809350	27000	27000	27000	27000	0
255	20241224	141900	34809350	27000	27000	27000	27000	0
256	20241224	141800	34809350	27000	27000	27000	27000	0
257	20241224	141700	34809350	27000	27000	27000	27000	0
258	20241224	141600	34809350	27000	27000	27000	27000	0
259	20241224	141500	34809350	27000	27000	27000	27000	0
260	20241224	141400	34809350	27000	27000	27000	27000	0
261	20241224	141300	34809350	27000	27000	27000	27000	0
262	20241224	141200	34809350	27000	27000	27000	27000	0
263	20241224	141100	34809350	27000	27000	27000	27000	0
264	20241224	141000	34809350	27000	27000	27000	27000	0
265	20241224	140900	34809350	27000	27000	27000	27000	0
266	20241224	140800	34809350	27000	27000	27000	27000	0
267	20241224	140700	34809350	27000	27000	27000	27000	0
268	20241224	140600	34809350	27000	27000	27000	27000	0
269	20241224	140500	34809350	27000	27000	27000	27000	0
270	20241224	140400	34809350	27000	27000	27000	27000	0
271	20241224	140300	34809350	27000	27000	27000	27000	0
272	20241224	140200	34809350	27000	27000	27000	27000	4
273	20241224	140100	34701350	27050	27050	27050	27050	0
274	20241224	140000	34701350	27050	27050	27050	27050	0
275	20241224	135900	34701350	27050	27050	27050	27050	0
276	20241224	135800	34701350	27050	27050	27050	27050	0
277	20241224	135700	34701350	27050	27050	27050	27050	0
278	20241224	135600	34701350	27050	27050	27050	27050	0
279	20241224	135500	34701350	27050	27050	27050	27050	0
280	20241224	135400	34701350	27050	27050	27050	27050	5
281	20241224	135300	34566100	27000	27000	27000	27000	0
282	20241224	135200	34566100	27000	27000	27000	27000	0
283	20241224	135100	34566100	27000	27000	27000	27000	0
284	20241224	135000	34566100	27000	27000	27000	27000	0
285	20241224	134900	34566100	27000	27000	27000	27000	0
286	20241224	134800	34566100	27000	27000	27000	27000	0
287	20241224	134700	34566100	27000	27000	27000	27000	0
288	20241224	134600	34566100	27000	27000	27000	27000	0
289	20241224	134500	34566100	27000	27000	27000	27000	0
290	20241224	134400	34566100	27000	27000	27000	27000	0
291	20241224	134300	34566100	27000	27000	27000	27000	0
292	20241224	134200	34566100	27000	27000	27000	27000	0
293	20241224	134100	34566100	27000	27000	27000	27000	0
294	20241224	134000	34566100	27000	27000	27000	27000	0
295	20241224	133900	34566100	27000	27000	27000	27000	26
296	20241224	133800	33864100	27000	27000	27000	27000	0
297	20241224	133700	33864100	27000	27000	27000	27000	0
298	20241224	133600	33864100	27000	27000	27000	27000	0
299	20241224	133500	33864100	27000	27000	27000	27000	0
300	20241224	133400	33864100	27000	27000	27000	27000	0
301	20241224	133300	33864100	27000	27000	27000	27000	0
302	20241224	133200	33864100	27000	27000	27000	27000	0
303	20241224	133100	33864100	27000	27000	27000	27000	0
304	20241224	133000	33864100	27000	27000	27000	27000	0
305	20241224	132900	33864100	27000	27000	27000	27000	0
306	20241224	132800	33864100	27000	27000	27000	27000	0
307	20241224	132700	33864100	27000	27000	27000	27000	0
308	20241224	132600	33864100	27000	27000	27000	27000	10
309	20241224	132500	33594100	27050	27050	27050	27050	0
310	20241224	132400	33594100	27050	27050	27050	27050	0
311	20241224	132300	33594100	27050	27050	27050	27050	0
312	20241224	132200	33594100	27050	27050	27050	27050	0
313	20241224	132100	33594100	27050	27050	27050	27050	0
314	20241224	132000	33594100	27050	27050	27050	27050	0
315	20241224	131900	33594100	27050	27050	27050	27050	0
316	20241224	131800	33594100	27050	27000	27050	27000	208
317	20241224	131700	27977550	27000	27000	27000	27000	0
318	20241224	131600	27977550	27000	27000	27000	27000	12
319	20241224	131500	27653550	27000	27000	27000	27000	0
320	20241224	131400	27653550	27000	27000	27000	27000	0
321	20241224	131300	27653550	27000	27000	27000	27000	0
322	20241224	131200	27653550	27000	27000	27000	27000	1
323	20241224	131100	27626550	27050	27050	27050	27050	0
324	20241224	131000	27626550	27050	27050	27050	27050	0
325	20241224	130900	27626550	27050	27050	27050	27050	0
326	20241224	130800	27626550	27050	27050	27050	27050	0
327	20241224	130700	27626550	27050	27050	27050	27050	0
328	20241224	130600	27626550	27050	27050	27050	27050	0
329	20241224	130500	27626550	27050	27050	27050	27050	0
330	20241224	130400	27626550	27050	27050	27050	27050	0
331	20241224	130300	27626550	27050	27050	27050	27050	0
332	20241224	130200	27626550	27050	27050	27050	27050	0
333	20241224	130100	27626550	27050	27050	27050	27050	0
334	20241224	130000	27626550	27050	27050	27050	27050	0
335	20241224	125900	27626550	27050	27050	27050	27050	0
336	20241224	125800	27626550	27050	27050	27050	27050	0
337	20241224	125700	27626550	27050	27050	27050	27050	0
338	20241224	125600	27626550	27050	27050	27050	27050	0
339	20241224	125500	27626550	27050	27050	27050	27050	57
340	20241224	125400	26084700	27050	27050	27050	27050	0
341	20241224	125300	26084700	27050	27050	27050	27050	0
342	20241224	125200	26084700	27050	27050	27050	27050	0
343	20241224	125100	26084700	27050	27050	27050	27050	0
344	20241224	125000	26084700	27050	27050	27050	27050	0
345	20241224	124900	26084700	27050	27050	27050	27050	0
346	20241224	124800	26084700	27050	27050	27050	27050	29
347	20241224	124700	25300250	27000	27000	27000	27000	0
348	20241224	124600	25300250	27000	27000	27000	27000	0
349	20241224	124500	25300250	27000	27000	27000	27000	0
350	20241224	124400	25300250	27000	27000	27000	27000	0
351	20241224	124300	25300250	27000	27000	27000	27000	0
352	20241224	124200	25300250	27000	27000	27000	27000	0
353	20241224	124100	25300250	27000	27000	27000	27000	0
354	20241224	124000	25300250	27000	27000	27000	27000	0
355	20241224	123900	25300250	27000	27000	27000	27000	0
356	20241224	123800	25300250	27000	27000	27000	27000	0
357	20241224	123700	25300250	27000	27000	27000	27000	0
358	20241224	123600	25300250	27000	27000	27000	27000	0
359	20241224	123500	25300250	27000	27000	27000	27000	10
360	20241224	123400	25030250	27000	27000	27000	27000	0
361	20241224	123300	25030250	27000	27000	27000	27000	0
362	20241224	123200	25030250	27000	27000	27000	27000	0
363	20241224	123100	25030250	27000	27000	27000	27000	0
364	20241224	123000	25030250	27000	27000	27000	27000	1
365	20241224	122900	25003250	27000	27000	27000	27000	0
366	20241224	122800	25003250	27000	27000	27000	27000	30
367	20241224	122700	24193250	27000	27100	27100	27000	327
368	20241224	122600	15344150	27100	27100	27100	27100	0
369	20241224	122500	15344150	27100	27100	27100	27100	0
370	20241224	122400	15344150	27100	27100	27100	27100	0
371	20241224	122300	15344150	27100	27100	27100	27100	0
372	20241224	122200	15344150	27100	27100	27100	27100	0
373	20241224	122100	15344150	27100	27100	27100	27100	0
374	20241224	122000	15344150	27100	27100	27100	27100	0
375	20241224	121900	15344150	27100	27100	27100	27100	0
376	20241224	121800	15344150	27100	27100	27100	27100	0
377	20241224	121700	15344150	27100	27100	27100	27100	108
378	20241224	121600	12417350	27150	27150	27150	27150	0
379	20241224	121500	12417350	27150	27150	27150	27150	0
380	20241224	121400	12417350	27150	27150	27150	27150	0
381	20241224	121300	12417350	27150	27150	27150	27150	0
382	20241224	121200	12417350	27150	27150	27150	27150	0
383	20241224	121100	12417350	27150	27150	27150	27150	10
384	20241224	121000	12145850	27150	27150	27150	27150	0
385	20241224	120900	12145850	27150	27150	27150	27150	0
386	20241224	120800	12145850	27150	27150	27150	27150	0
387	20241224	120700	12145850	27150	27150	27150	27150	0
388	20241224	120600	12145850	27150	27150	27150	27150	0
389	20241224	120500	12145850	27150	27150	27150	27150	0
390	20241224	120400	12145850	27150	27150	27150	27150	0
391	20241224	120300	12145850	27150	27150	27150	27150	0
392	20241224	120200	12145850	27150	27150	27150	27150	0
393	20241224	120100	12145850	27150	27150	27150	27150	0
394	20241224	120000	12145850	27150	27150	27150	27150	0
395	20241224	115900	12145850	27150	27150	27150	27150	0
396	20241224	115800	12145850	27150	27150	27150	27150	0
397	20241224	115700	12145850	27150	27150	27150	27150	15
398	20241224	115600	11738600	27050	27050	27050	27050	0
399	20241224	115500	11738600	27050	27050	27050	27050	0
400	20241224	115400	11738600	27050	27050	27050	27050	0
401	20241224	115300	11738600	27050	27050	27050	27050	0
402	20241224	115200	11738600	27050	27050	27050	27050	0
403	20241224	115100	11738600	27050	27050	27050	27050	0
404	20241224	115000	11738600	27050	27050	27050	27050	0
405	20241224	114900	11738600	27050	27050	27050	27050	0
406	20241224	114800	11738600	27050	27050	27050	27050	0
407	20241224	114700	11738600	27050	27050	27050	27050	0
408	20241224	114600	11738600	27050	27050	27050	27050	0
409	20241224	114500	11738600	27050	27050	27050	27050	0
410	20241224	114400	11738600	27050	27050	27050	27050	0
411	20241224	114300	11738600	27050	27050	27050	27050	0
412	20241224	114200	11738600	27050	27050	27050	27050	0
413	20241224	114100	11738600	27050	27050	27050	27050	0
414	20241224	114000	11738600	27050	27050	27050	27050	0
415	20241224	113900	11738600	27050	27050	27050	27050	0
416	20241224	113800	11738600	27050	27050	27050	27050	0
417	20241224	113700	11738600	27050	27050	27050	27050	0
418	20241224	113600	11738600	27050	27050	27050	27050	0
419	20241224	113500	11738600	27050	27050	27050	27050	0
420	20241224	113400	11738600	27050	27050	27050	27050	0
421	20241224	113300	11738600	27050	27050	27050	27050	0
422	20241224	113200	11738600	27050	27050	27050	27050	0
423	20241224	113100	11738600	27050	27050	27050	27050	0
424	20241224	113000	11738600	27050	27050	27050	27050	0
425	20241224	112900	11738600	27050	27050	27050	27050	0
426	20241224	112800	11738600	27050	27050	27050	27050	0
427	20241224	112700	11738600	27050	27050	27050	27050	0
428	20241224	112600	11738600	27050	27050	27050	27050	0
429	20241224	112500	11738600	27050	27050	27050	27050	20
430	20241224	112400	11197600	27050	27100	27100	27050	20
431	20241224	112300	10655950	27100	27100	27100	27100	0
432	20241224	112200	10655950	27100	27100	27100	27100	0
433	20241224	112100	10655950	27100	27100	27100	27100	0
434	20241224	112000	10655950	27100	27100	27100	27100	19
435	20241224	111900	10141050	27100	27100	27100	27100	0
436	20241224	111800	10141050	27100	27100	27100	27100	0
437	20241224	111700	10141050	27100	27100	27100	27100	0
438	20241224	111600	10141050	27100	27100	27100	27100	0
439	20241224	111500	10141050	27100	27100	27100	27100	0
440	20241224	111400	10141050	27100	27100	27100	27100	0
441	20241224	111300	10141050	27100	27100	27100	27100	0
442	20241224	111200	10141050	27100	27100	27100	27100	0
443	20241224	111100	10141050	27100	27100	27100	27100	0
444	20241224	111000	10141050	27100	27100	27100	27100	0
445	20241224	110900	10141050	27100	27100	27100	27100	0
446	20241224	110800	10141050	27100	27100	27100	27100	0
447	20241224	110700	10141050	27100	27100	27100	27100	0
448	20241224	110600	10141050	27100	27100	27100	27100	1
449	20241224	110500	10113950	27150	27150	27150	27150	10
450	20241224	110400	9842450	27150	27150	27150	27150	20
451	20241224	110300	9299450	27150	27150	27150	27150	0
452	20241224	110200	9299450	27150	27150	27150	27150	0
453	20241224	110100	9299450	27150	27150	27150	27150	0
454	20241224	110000	9299450	27150	27150	27150	27150	0
455	20241224	105900	9299450	27150	27150	27150	27150	0
456	20241224	105800	9299450	27150	27150	27150	27150	0
457	20241224	105700	9299450	27150	27150	27150	27150	0
458	20241224	105600	9299450	27150	27150	27150	27150	0
459	20241224	105500	9299450	27150	27150	27150	27150	0
460	20241224	105400	9299450	27150	27150	27150	27150	0
461	20241224	105300	9299450	27150	27150	27150	27150	0
462	20241224	105200	9299450	27150	27150	27150	27150	0
463	20241224	105100	9299450	27150	27150	27150	27150	0
464	20241224	105000	9299450	27150	27150	27150	27150	0
465	20241224	104900	9299450	27150	27150	27150	27150	0
466	20241224	104800	9299450	27150	27150	27150	27150	20
467	20241224	104700	8756450	27100	27100	27100	27100	0
468	20241224	104600	8756450	27100	27100	27100	27100	0
469	20241224	104500	8756450	27100	27100	27100	27100	0
470	20241224	104400	8756450	27100	27100	27100	27100	0
471	20241224	104300	8756450	27100	27100	27100	27100	0
472	20241224	104200	8756450	27100	27100	27100	27100	0
473	20241224	104100	8756450	27100	27100	27100	27100	0
474	20241224	104000	8756450	27100	27100	27100	27100	0
475	20241224	103900	8756450	27100	27100	27100	27100	0
476	20241224	103800	8756450	27100	27100	27100	27100	0
477	20241224	103700	8756450	27100	27100	27100	27100	0
478	20241224	103600	8756450	27100	27100	27100	27100	0
479	20241224	103500	8756450	27100	27100	27100	27100	1
480	20241224	103400	8729350	27100	27100	27100	27100	0
481	20241224	103300	8729350	27100	27100	27100	27100	0
482	20241224	103200	8729350	27100	27100	27100	27100	0
483	20241224	103100	8729350	27100	27100	27100	27100	0
484	20241224	103000	8729350	27100	27100	27100	27100	0
485	20241224	102900	8729350	27100	27100	27100	27100	0
486	20241224	102800	8729350	27100	27100	27100	27100	0
487	20241224	102700	8729350	27100	27100	27100	27100	0
488	20241224	102600	8729350	27100	27100	27100	27100	0
489	20241224	102500	8729350	27100	27100	27100	27100	0
490	20241224	102400	8729350	27100	27100	27100	27100	0
491	20241224	102300	8729350	27100	27100	27100	27100	41
492	20241224	102200	7618250	27050	27050	27050	27050	0
493	20241224	102100	7618250	27050	27050	27050	27050	0
494	20241224	102000	7618250	27050	27050	27050	27050	0
495	20241224	101900	7618250	27050	27050	27050	27050	1
496	20241224	101800	7591200	27050	27050	27050	27050	0
497	20241224	101700	7591200	27050	27050	27050	27050	0
498	20241224	101600	7591200	27050	27050	27050	27050	0
499	20241224	101500	7591200	27050	27050	27050	27050	10
500	20241224	101400	7320700	27150	27150	27150	27150	11
501	20241224	101300	7022050	27150	27150	27150	27150	0
502	20241224	101200	7022050	27150	27150	27150	27150	0
503	20241224	101100	7022050	27150	27150	27150	27150	0
504	20241224	101000	7022050	27150	27150	27150	27150	0
505	20241224	100900	7022050	27150	27150	27150	27150	0
506	20241224	100800	7022050	27150	27150	27150	27150	0
507	20241224	100700	7022050	27150	27150	27150	27150	0
508	20241224	100600	7022050	27150	27150	27150	27150	0
509	20241224	100500	7022050	27150	27150	27150	27150	0
510	20241224	100400	7022050	27150	27150	27150	27150	0
511	20241224	100300	7022050	27150	27150	27150	27150	0
512	20241224	100200	7022050	27150	27150	27150	27150	2
513	20241224	100100	6967750	27200	27200	27200	27200	0
514	20241224	100000	6967750	27200	27200	27200	27200	1
515	20241224	095900	6940550	27150	27150	27150	27150	24
516	20241224	095800	6288950	27150	27150	27150	27150	0
517	20241224	095700	6288950	27150	27150	27150	27150	30
518	20241224	095600	5474450	27150	27150	27150	27150	21
519	20241224	095500	4904300	27050	27050	27050	27050	0
520	20241224	095400	4904300	27050	27050	27050	27050	0
521	20241224	095300	4904300	27050	27050	27050	27050	0
522	20241224	095200	4904300	27050	27050	27050	27050	0
523	20241224	095100	4904300	27050	27050	27050	27050	1
524	20241224	095000	4877250	27050	27050	27050	27050	2
525	20241224	094900	4823150	27200	27200	27200	27200	0
526	20241224	094800	4823150	27200	27200	27200	27200	0
527	20241224	094700	4823150	27200	27200	27200	27200	0
528	20241224	094600	4823150	27200	27200	27200	27200	0
529	20241224	094500	4823150	27200	27200	27200	27200	0
530	20241224	094400	4823150	27200	27200	27200	27200	0
531	20241224	094300	4823150	27200	27200	27200	27200	1
532	20241224	094200	4795950	27250	27250	27250	27250	0
533	20241224	094100	4795950	27250	27250	27250	27250	0
534	20241224	094000	4795950	27250	27250	27250	27250	0
535	20241224	093900	4795950	27250	27250	27250	27250	0
536	20241224	093800	4795950	27250	27250	27250	27250	0
537	20241224	093700	4795950	27250	27250	27250	27250	0
538	20241224	093600	4795950	27250	27250	27250	27250	0
539	20241224	093500	4795950	27250	27250	27250	27250	0
540	20241224	093400	4795950	27250	27250	27250	27250	0
541	20241224	093300	4795950	27250	27250	27250	27250	0
542	20241224	093200	4795950	27250	27250	27250	27250	0
543	20241224	093100	4795950	27250	27250	27250	27250	0
544	20241224	093000	4795950	27250	27250	27250	27250	0
545	20241224	092900	4795950	27250	27250	27250	27250	0
546	20241224	092800	4795950	27250	27250	27250	27250	0
547	20241224	092700	4795950	27250	27250	27250	27250	0
548	20241224	092600	4795950	27250	27250	27250	27250	0
549	20241224	092500	4795950	27250	27250	27250	27250	12
550	20241224	092400	4468950	27250	27250	27250	27250	0
551	20241224	092300	4468950	27250	27250	27250	27250	0
552	20241224	092200	4468950	27250	27250	27250	27250	8
553	20241224	092100	4250950	27250	27250	27250	27250	5
554	20241224	092000	4114700	27000	27000	27000	27000	0
555	20241224	091900	4114700	27000	27000	27000	27000	0
556	20241224	091800	4114700	27000	27000	27000	27000	0
557	20241224	091700	4114700	27000	27050	27050	27000	30
558	20241224	091600	3303350	27300	27300	27300	27300	0
559	20241224	091500	3303350	27300	27300	27300	27300	0
560	20241224	091400	3303350	27300	27300	27300	27300	8
561	20241224	091300	3084950	27250	27250	27250	27250	3
562	20241224	091200	3003200	27200	27200	27200	27200	0
563	20241224	091100	3003200	27200	27200	27200	27200	7
564	20241224	091000	2812800	27300	27300	27300	27300	0
565	20241224	090900	2812800	27300	27300	27300	27300	0
566	20241224	090800	2812800	27300	27300	27300	27300	0
567	20241224	090700	2812800	27300	27300	27300	27300	0
568	20241224	090600	2812800	27300	27300	27300	27300	0
569	20241224	090500	2812800	27300	27300	27300	27300	3
570	20241224	090400	2730900	27100	27100	27100	27100	2
571	20241224	090300	2676700	27050	27100	27100	27050	40
572	20241224	090200	1594450	27000	27200	27200	27000	54
573	20241224	090100	136050	27350	27350	27350	27350	0
574	20241224	090000	136050	27350	27350	27350	27350	3