KissMeData/000860/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	183200	198100500	25750	25750	25750	25750	299
3	20241220	183100	198100500	25750	25750	25750	25750	0
4	20241220	183000	198100500	25750	25750	25750	25750	0
5	20241220	182900	198100500	25750	25750	25750	25750	0
6	20241220	182800	198100500	25750	25750	25750	25750	0
7	20241220	182700	198100500	25750	25750	25750	25750	0
8	20241220	182600	198100500	25750	25750	25750	25750	0
9	20241220	182500	198100500	25750	25750	25750	25750	0
10	20241220	182400	198100500	25750	25750	25750	25750	0
11	20241220	182300	198100500	25750	25750	25750	25750	0
12	20241220	182200	198100500	25750	25750	25750	25750	0
13	20241220	182100	198100500	25750	25750	25750	25750	0
14	20241220	182000	198100500	25750	25750	25750	25750	0
15	20241220	181900	198100500	25750	25750	25750	25750	0
16	20241220	181800	198100500	25750	25750	25750	25750	0
17	20241220	181700	198100500	25750	25750	25750	25750	0
18	20241220	181600	198100500	25750	25750	25750	25750	0
19	20241220	181500	198100500	25750	25750	25750	25750	0
20	20241220	181400	198100500	25750	25750	25750	25750	0
21	20241220	181300	198100500	25750	25750	25750	25750	0
22	20241220	181200	198100500	25750	25750	25750	25750	0
23	20241220	181100	198100500	25750	25750	25750	25750	0
24	20241220	181000	198100500	25750	25750	25750	25750	0
25	20241220	180900	198100500	25750	25750	25750	25750	0
26	20241220	180800	198100500	25750	25750	25750	25750	0
27	20241220	180700	198100500	25750	25750	25750	25750	0
28	20241220	180600	198100500	25750	25750	25750	25750	0
29	20241220	180500	198100500	25750	25750	25750	25750	0
30	20241220	180400	198100500	25750	25750	25750	25750	0
31	20241220	180300	198100500	25750	25750	25750	25750	0
32	20241220	180200	198100500	25750	25750	25750	25750	299
33	20241220	180100	198100500	25750	25750	25750	25750	0
34	20241220	180000	198100500	25750	25750	25750	25750	0
35	20241220	175900	198100500	25750	25750	25750	25750	0
36	20241220	175800	198100500	25750	25750	25750	25750	0
37	20241220	175700	198100500	25750	25750	25750	25750	0
38	20241220	175600	198100500	25750	25750	25750	25750	0
39	20241220	175500	198100500	25750	25750	25750	25750	0
40	20241220	175400	198100500	25750	25750	25750	25750	0
41	20241220	175300	198100500	25750	25750	25750	25750	0
42	20241220	175200	198100500	25750	25750	25750	25750	0
43	20241220	175100	198100500	25750	25750	25750	25750	0
44	20241220	175000	198100500	25750	25750	25750	25750	0
45	20241220	174900	198100500	25750	25750	25750	25750	0
46	20241220	174800	198100500	25750	25750	25750	25750	0
47	20241220	174700	198100500	25750	25750	25750	25750	0
48	20241220	174600	198100500	25750	25750	25750	25750	0
49	20241220	174500	198100500	25750	25750	25750	25750	0
50	20241220	174400	198100500	25750	25750	25750	25750	0
51	20241220	174300	198100500	25750	25750	25750	25750	0
52	20241220	174200	198100500	25750	25750	25750	25750	0
53	20241220	174100	198100500	25750	25750	25750	25750	0
54	20241220	174000	198100500	25750	25750	25750	25750	0
55	20241220	173900	198100500	25750	25750	25750	25750	0
56	20241220	173800	198100500	25750	25750	25750	25750	0
57	20241220	173700	198100500	25750	25750	25750	25750	0
58	20241220	173600	198100500	25750	25750	25750	25750	0
59	20241220	173500	198100500	25750	25750	25750	25750	0
60	20241220	173400	198100500	25750	25750	25750	25750	0
61	20241220	173300	198100500	25750	25750	25750	25750	0
62	20241220	173200	198100500	25750	25750	25750	25750	299
63	20241220	173100	198100500	25750	25750	25750	25750	0
64	20241220	173000	198100500	25750	25750	25750	25750	0
65	20241220	172900	198100500	25750	25750	25750	25750	0
66	20241220	172800	198100500	25750	25750	25750	25750	0
67	20241220	172700	198100500	25750	25750	25750	25750	0
68	20241220	172600	198100500	25750	25750	25750	25750	0
69	20241220	172500	198100500	25750	25750	25750	25750	0
70	20241220	172400	198100500	25750	25750	25750	25750	0
71	20241220	172300	198100500	25750	25750	25750	25750	0
72	20241220	172200	198100500	25750	25750	25750	25750	0
73	20241220	172100	198100500	25750	25750	25750	25750	0
74	20241220	172000	198100500	25750	25750	25750	25750	0
75	20241220	171900	198100500	25750	25750	25750	25750	0
76	20241220	171800	198100500	25750	25750	25750	25750	0
77	20241220	171700	198100500	25750	25750	25750	25750	0
78	20241220	171600	198100500	25750	25750	25750	25750	0
79	20241220	171500	198100500	25750	25750	25750	25750	0
80	20241220	171400	198100500	25750	25750	25750	25750	0
81	20241220	171300	198100500	25750	25750	25750	25750	0
82	20241220	171200	198100500	25750	25750	25750	25750	0
83	20241220	171100	198100500	25750	25750	25750	25750	0
84	20241220	171000	198100500	25750	25750	25750	25750	0
85	20241220	170900	198100500	25750	25750	25750	25750	0
86	20241220	170800	198100500	25750	25750	25750	25750	0
87	20241220	170700	198100500	25750	25750	25750	25750	0
88	20241220	170600	198100500	25750	25750	25750	25750	0
89	20241220	170500	198100500	25750	25750	25750	25750	0
90	20241220	170400	198100500	25750	25750	25750	25750	0
91	20241220	170300	198100500	25750	25750	25750	25750	0
92	20241220	170200	198100500	25750	25750	25750	25750	299
93	20241220	170100	198100500	25750	25750	25750	25750	0
94	20241220	170000	198100500	25750	25750	25750	25750	0
95	20241220	165900	198100500	25750	25750	25750	25750	0
96	20241220	165800	198100500	25750	25750	25750	25750	0
97	20241220	165700	198100500	25750	25750	25750	25750	0
98	20241220	165600	198100500	25750	25750	25750	25750	0
99	20241220	165500	198100500	25750	25750	25750	25750	0
100	20241220	165400	198100500	25750	25750	25750	25750	0
101	20241220	165300	198100500	25750	25750	25750	25750	0
102	20241220	165200	198100500	25750	25750	25750	25750	0
103	20241220	165100	198100500	25750	25750	25750	25750	0
104	20241220	165000	198100500	25750	25750	25750	25750	0
105	20241220	164900	198100500	25750	25750	25750	25750	0
106	20241220	164800	198100500	25750	25750	25750	25750	0
107	20241220	164700	198100500	25750	25750	25750	25750	0
108	20241220	164600	198100500	25750	25750	25750	25750	0
109	20241220	164500	198100500	25750	25750	25750	25750	0
110	20241220	164400	198100500	25750	25750	25750	25750	0
111	20241220	164300	198100500	25750	25750	25750	25750	0
112	20241220	164200	198100500	25750	25750	25750	25750	0
113	20241220	164100	198100500	25750	25750	25750	25750	0
114	20241220	164000	198100500	25750	25750	25750	25750	0
115	20241220	163900	198100500	25750	25750	25750	25750	0
116	20241220	163800	198100500	25750	25750	25750	25750	0
117	20241220	163700	198100500	25750	25750	25750	25750	0
118	20241220	163600	198100500	25750	25750	25750	25750	0
119	20241220	163500	198100500	25750	25750	25750	25750	0
120	20241220	163400	198100500	25750	25750	25750	25750	0
121	20241220	163300	198100500	25750	25750	25750	25750	0
122	20241220	163200	198100500	25750	25750	25750	25750	299
123	20241220	163100	198100500	25750	25750	25750	25750	0
124	20241220	163000	198100500	25750	25750	25750	25750	0
125	20241220	162900	198100500	25750	25750	25750	25750	0
126	20241220	162800	198100500	25750	25750	25750	25750	0
127	20241220	162700	198100500	25750	25750	25750	25750	0
128	20241220	162600	198100500	25750	25750	25750	25750	0
129	20241220	162500	198100500	25750	25750	25750	25750	0
130	20241220	162400	198100500	25750	25750	25750	25750	0
131	20241220	162300	198100500	25750	25750	25750	25750	0
132	20241220	162200	198100500	25750	25750	25750	25750	0
133	20241220	162100	198100500	25750	25750	25750	25750	0
134	20241220	162000	198100500	25750	25750	25750	25750	0
135	20241220	161900	198100500	25750	25750	25750	25750	0
136	20241220	161800	198100500	25750	25750	25750	25750	0
137	20241220	161700	198100500	25750	25750	25750	25750	0
138	20241220	161600	198100500	25750	25750	25750	25750	0
139	20241220	161500	198100500	25750	25750	25750	25750	0
140	20241220	161400	198100500	25750	25750	25750	25750	0
141	20241220	161300	198100500	25750	25750	25750	25750	0
142	20241220	161200	198100500	25750	25750	25750	25750	0
143	20241220	161100	198100500	25750	25750	25750	25750	0
144	20241220	161000	198100500	25750	25750	25750	25750	0
145	20241220	160900	198100500	25750	25750	25750	25750	0
146	20241220	160800	198100500	25750	25750	25750	25750	0
147	20241220	160700	198100500	25750	25750	25750	25750	0
148	20241220	160600	198100500	25750	25750	25750	25750	0
149	20241220	160500	198100500	25750	25750	25750	25750	0
150	20241220	160400	198100500	25750	25750	25750	25750	0
151	20241220	160300	198100500	25750	25750	25750	25750	0
152	20241220	160200	198100500	25750	25750	25750	25750	299
153	20241220	160100	198100500	25750	25750	25750	25750	0
154	20241220	160000	198100500	25750	25750	25750	25750	0
155	20241220	155900	198100500	25750	25750	25750	25750	0
156	20241220	155800	198100500	25750	25750	25750	25750	0
157	20241220	155700	198100500	25750	25750	25750	25750	0
158	20241220	155600	198100500	25750	25750	25750	25750	0
159	20241220	155500	198100500	25750	25750	25750	25750	0
160	20241220	155400	198100500	25750	25750	25750	25750	0
161	20241220	155300	198100500	25750	25750	25750	25750	0
162	20241220	155200	198100500	25750	25750	25750	25750	0
163	20241220	155100	198100500	25750	25750	25750	25750	0
164	20241220	155000	198100500	25750	25750	25750	25750	0
165	20241220	154900	198100500	25750	25750	25750	25750	0
166	20241220	154800	198100500	25750	25750	25750	25750	0
167	20241220	154700	198100500	25750	25750	25750	25750	0
168	20241220	154600	198100500	25750	25750	25750	25750	0
169	20241220	154500	198100500	25750	25750	25750	25750	0
170	20241220	154400	198100500	25750	25750	25750	25750	0
171	20241220	154300	198100500	25750	25750	25750	25750	0
172	20241220	154200	198100500	25750	25750	25750	25750	0
173	20241220	154100	198100500	25750	25750	25750	25750	0
174	20241220	154000	198100500	25750	25750	25750	25750	0
175	20241220	153900	198100500	25750	25750	25750	25750	0
176	20241220	153800	198100500	25750	25750	25750	25750	0
177	20241220	153700	198100500	25750	25750	25750	25750	0
178	20241220	153600	198100500	25750	25750	25750	25750	0
179	20241220	153500	198100500	25750	25750	25750	25750	0
180	20241220	153400	198100500	25750	25750	25750	25750	0
181	20241220	153300	198100500	25750	25750	25750	25750	0
182	20241220	153200	198100500	25750	25750	25750	25750	299
183	20241220	153100	198100500	25750	25750	25750	25750	0
184	20241220	153000	198100500	25750	25750	25750	25750	299
185	20241220	152900	190401250	25750	25750	25750	25750	0
186	20241220	152800	190401250	25750	25750	25750	25750	0
187	20241220	152700	190401250	25750	25750	25750	25750	0
188	20241220	152600	190401250	25750	25750	25750	25750	0
189	20241220	152500	190401250	25750	25750	25750	25750	0
190	20241220	152400	190401250	25750	25750	25750	25750	0
191	20241220	152300	190401250	25750	25750	25750	25750	0
192	20241220	152200	190401250	25750	25750	25750	25750	0
193	20241220	152100	190401250	25750	25750	25750	25750	0
194	20241220	152000	190401250	25750	25750	25750	25750	0
195	20241220	151900	190401250	25750	25750	25750	25750	14
196	20241220	151800	190040750	25800	25800	25800	25800	0
197	20241220	151700	190040750	25800	25700	25800	25700	27
198	20241220	151600	189345850	25750	25750	25750	25750	113
199	20241220	151500	186436100	25800	25800	25800	25800	0
200	20241220	151400	186436100	25800	25800	25800	25800	0
201	20241220	151300	186436100	25800	25800	25800	25800	0
202	20241220	151200	186436100	25800	25800	25800	25800	10
203	20241220	151100	186178100	25750	25750	25750	25750	120
204	20241220	151000	183088100	25700	25700	25700	25700	212
205	20241220	150900	177639700	25700	25700	25700	25700	3
206	20241220	150800	177562600	25750	25750	25750	25750	3
207	20241220	150700	177485350	25750	25750	25750	25700	20
208	20241220	150600	176970600	25750	25750	25750	25750	5
209	20241220	150500	176841850	25700	25700	25700	25700	0
210	20241220	150400	176841850	25700	25700	25700	25700	0
211	20241220	150300	176841850	25700	25700	25700	25700	0
212	20241220	150200	176841850	25700	25700	25700	25700	0
213	20241220	150100	176841850	25700	25700	25700	25700	0
214	20241220	150000	176841850	25700	25700	25700	25700	0
215	20241220	145900	176841850	25700	25700	25700	25700	0
216	20241220	145800	176841850	25700	25700	25700	25700	7
217	20241220	145700	176661950	25700	25700	25700	25700	1
218	20241220	145600	176636250	25750	25750	25750	25750	0
219	20241220	145500	176636250	25750	25750	25750	25750	2
220	20241220	145400	176584750	25750	25750	25750	25750	64
221	20241220	145300	174936750	25750	25750	25750	25750	8
222	20241220	145200	174730750	25750	25750	25750	25750	40
223	20241220	145100	173700750	25750	25750	25750	25750	0
224	20241220	145000	173700750	25750	25750	25750	25750	0
225	20241220	144900	173700750	25750	25750	25750	25750	0
226	20241220	144800	173700750	25750	25750	25750	25750	165
227	20241220	144700	169452000	25800	25800	25800	25800	0
228	20241220	144600	169452000	25800	25800	25800	25800	0
229	20241220	144500	169452000	25800	25800	25800	25800	0
230	20241220	144400	169452000	25800	25800	25800	25800	0
231	20241220	144300	169452000	25800	25800	25800	25800	0
232	20241220	144200	169452000	25800	25800	25800	25800	0
233	20241220	144100	169452000	25800	25800	25800	25800	20
234	20241220	144000	168936000	25750	25750	25750	25750	0
235	20241220	143900	168936000	25750	25750	25750	25750	0
236	20241220	143800	168936000	25750	25750	25750	25750	0
237	20241220	143700	168936000	25750	25750	25750	25750	51
238	20241220	143600	167622750	25700	25700	25700	25700	18
239	20241220	143500	167160150	25750	25750	25750	25750	0
240	20241220	143400	167160150	25750	25750	25750	25750	2
241	20241220	143300	167108650	25750	25750	25750	25750	0
242	20241220	143200	167108650	25750	25750	25750	25750	0
243	20241220	143100	167108650	25750	25750	25750	25750	0
244	20241220	143000	167108650	25750	25750	25750	25750	0
245	20241220	142900	167108650	25750	25750	25750	25750	98
246	20241220	142800	164585150	25750	25750	25750	25750	0
247	20241220	142700	164585150	25750	25750	25750	25750	0
248	20241220	142600	164585150	25750	25750	25750	25750	7
249	20241220	142500	164404900	25750	25750	25750	25750	90
250	20241220	142400	162087400	25750	25750	25750	25750	3
251	20241220	142300	162010150	25700	25700	25700	25700	9
252	20241220	142200	161778850	25750	25750	25750	25750	54
253	20241220	142100	160388350	25800	25800	25800	25800	0
254	20241220	142000	160388350	25800	25800	25800	25800	0
255	20241220	141900	160388350	25800	25800	25800	25800	0
256	20241220	141800	160388350	25800	25800	25800	25800	0
257	20241220	141700	160388350	25800	25800	25800	25800	0
258	20241220	141600	160388350	25800	25800	25800	25800	0
259	20241220	141500	160388350	25800	25800	25800	25800	0
260	20241220	141400	160388350	25800	25800	25800	25800	0
261	20241220	141300	160388350	25800	25800	25800	25800	0
262	20241220	141200	160388350	25800	25800	25800	25800	0
263	20241220	141100	160388350	25800	25800	25800	25800	0
264	20241220	141000	160388350	25800	25800	25800	25800	0
265	20241220	140900	160388350	25800	25800	25800	25800	0
266	20241220	140800	160388350	25800	25800	25800	25800	0
267	20241220	140700	160388350	25800	25800	25800	25800	2
268	20241220	140600	160336750	25800	25800	25800	25800	0
269	20241220	140500	160336750	25800	25800	25800	25800	0
270	20241220	140400	160336750	25800	25800	25800	25800	0
271	20241220	140300	160336750	25800	25800	25800	25800	0
272	20241220	140200	160336750	25800	25800	25800	25800	0
273	20241220	140100	160336750	25800	25800	25800	25800	0
274	20241220	140000	160336750	25800	25800	25800	25800	0
275	20241220	135900	160336750	25800	25800	25800	25800	0
276	20241220	135800	160336750	25800	25800	25800	25800	0
277	20241220	135700	160336750	25800	25800	25800	25800	0
278	20241220	135600	160336750	25800	25800	25800	25800	0
279	20241220	135500	160336750	25800	25800	25800	25800	0
280	20241220	135400	160336750	25800	25800	25800	25800	0
281	20241220	135300	160336750	25800	25800	25800	25800	0
282	20241220	135200	160336750	25800	25800	25800	25800	0
283	20241220	135100	160336750	25800	25800	25800	25800	0
284	20241220	135000	160336750	25800	25800	25800	25800	0
285	20241220	134900	160336750	25800	25800	25800	25800	0
286	20241220	134800	160336750	25800	25800	25800	25800	0
287	20241220	134700	160336750	25800	25800	25800	25800	0
288	20241220	134600	160336750	25800	25800	25800	25800	0
289	20241220	134500	160336750	25800	25800	25800	25800	0
290	20241220	134400	160336750	25800	25800	25800	25800	0
291	20241220	134300	160336750	25800	25800	25800	25800	0
292	20241220	134200	160336750	25800	25800	25800	25800	0
293	20241220	134100	160336750	25800	25800	25800	25800	0
294	20241220	134000	160336750	25800	25800	25800	25800	0
295	20241220	133900	160336750	25800	25800	25800	25800	0
296	20241220	133800	160336750	25800	25800	25800	25800	19
297	20241220	133700	159846550	25800	25800	25800	25800	0
298	20241220	133600	159846550	25800	25800	25800	25800	0
299	20241220	133500	159846550	25800	25800	25800	25800	0
300	20241220	133400	159846550	25800	25800	25800	25800	0
301	20241220	133300	159846550	25800	25800	25800	25800	0
302	20241220	133200	159846550	25800	25800	25800	25800	0
303	20241220	133100	159846550	25800	25800	25800	25800	1
304	20241220	133000	159820750	25750	25750	25750	25750	0
305	20241220	132900	159820750	25750	25750	25750	25750	0
306	20241220	132800	159820750	25750	25750	25750	25750	0
307	20241220	132700	159820750	25750	25750	25750	25750	0
308	20241220	132600	159820750	25750	25750	25750	25750	0
309	20241220	132500	159820750	25750	25750	25750	25750	0
310	20241220	132400	159820750	25750	25750	25750	25750	0
311	20241220	132300	159820750	25750	25750	25750	25750	0
312	20241220	132200	159820750	25750	25750	25750	25750	0
313	20241220	132100	159820750	25750	25750	25750	25750	0
314	20241220	132000	159820750	25750	25750	25750	25750	0
315	20241220	131900	159820750	25750	25750	25750	25750	0
316	20241220	131800	159820750	25750	25750	25750	25750	0
317	20241220	131700	159820750	25750	25750	25750	25750	0
318	20241220	131600	159820750	25750	25750	25750	25750	0
319	20241220	131500	159820750	25750	25750	25750	25750	0
320	20241220	131400	159820750	25750	25750	25750	25750	0
321	20241220	131300	159820750	25750	25750	25750	25750	0
322	20241220	131200	159820750	25750	25750	25750	25750	0
323	20241220	131100	159820750	25750	25750	25750	25750	0
324	20241220	131000	159820750	25750	25750	25750	25750	0
325	20241220	130900	159820750	25750	25750	25750	25750	0
326	20241220	130800	159820750	25750	25750	25750	25750	0
327	20241220	130700	159820750	25750	25750	25750	25750	0
328	20241220	130600	159820750	25750	25750	25750	25750	0
329	20241220	130500	159820750	25750	25750	25750	25750	0
330	20241220	130400	159820750	25750	25750	25750	25750	0
331	20241220	130300	159820750	25750	25750	25750	25750	0
332	20241220	130200	159820750	25750	25750	25750	25750	0
333	20241220	130100	159820750	25750	25750	25750	25750	0
334	20241220	130000	159820750	25750	25750	25750	25750	0
335	20241220	125900	159820750	25750	25750	25750	25750	12
336	20241220	125800	159511750	25850	25850	25850	25850	0
337	20241220	125700	159511750	25850	25850	25850	25850	0
338	20241220	125600	159511750	25850	25850	25850	25850	0
339	20241220	125500	159511750	25850	25850	25850	25850	0
340	20241220	125400	159511750	25850	25850	25850	25850	0
341	20241220	125300	159511750	25850	25850	25850	25850	0
342	20241220	125200	159511750	25850	25850	25850	25850	0
343	20241220	125100	159511750	25850	25850	25850	25850	0
344	20241220	125000	159511750	25850	25850	25850	25850	0
345	20241220	124900	159511750	25850	25850	25850	25850	0
346	20241220	124800	159511750	25850	25850	25850	25850	0
347	20241220	124700	159511750	25850	25850	25850	25850	1
348	20241220	124600	159485900	25700	25700	25700	25700	0
349	20241220	124500	159485900	25700	25700	25700	25700	0
350	20241220	124400	159485900	25700	25700	25700	25700	0
351	20241220	124300	159485900	25700	25750	25950	25700	518
352	20241220	124200	146068500	25750	25750	25750	25750	0
353	20241220	124100	146068500	25750	25750	25750	25750	1
354	20241220	124000	146042750	25700	25700	25700	25700	0
355	20241220	123900	146042750	25700	25700	25700	25700	0
356	20241220	123800	146042750	25700	25700	25700	25700	0
357	20241220	123700	146042750	25700	25700	25700	25700	0
358	20241220	123600	146042750	25700	25700	25700	25700	0
359	20241220	123500	146042750	25700	25700	25700	25700	0
360	20241220	123400	146042750	25700	25700	25700	25700	0
361	20241220	123300	146042750	25700	25700	25700	25700	0
362	20241220	123200	146042750	25700	25700	25700	25700	0
363	20241220	123100	146042750	25700	25700	25700	25700	0
364	20241220	123000	146042750	25700	25700	25700	25700	0
365	20241220	122900	146042750	25700	25700	25700	25700	0
366	20241220	122800	146042750	25700	25700	25700	25700	0
367	20241220	122700	146042750	25700	25700	25700	25700	0
368	20241220	122600	146042750	25700	25700	25700	25700	133
369	20241220	122500	142624650	25900	25900	25900	25900	0
370	20241220	122400	142624650	25900	25900	25900	25900	0
371	20241220	122300	142624650	25900	25900	25900	25900	0
372	20241220	122200	142624650	25900	25900	25900	25900	0
373	20241220	122100	142624650	25900	25900	25900	25900	0
374	20241220	122000	142624650	25900	25900	25900	25900	0
375	20241220	121900	142624650	25900	25900	25900	25900	0
376	20241220	121800	142624650	25900	25900	25900	25900	0
377	20241220	121700	142624650	25900	25900	25900	25900	0
378	20241220	121600	142624650	25900	25900	25900	25900	0
379	20241220	121500	142624650	25900	25900	25900	25900	0
380	20241220	121400	142624650	25900	25900	25900	25900	0
381	20241220	121300	142624650	25900	25900	25900	25900	0
382	20241220	121200	142624650	25900	25700	25900	25700	10
383	20241220	121100	142366000	25700	25700	25700	25700	7
384	20241220	121000	142186100	25650	25700	25750	25650	127
385	20241220	120900	138920700	25750	25800	25800	25750	258
386	20241220	120800	132265700	25800	25800	25800	25800	0
387	20241220	120700	132265700	25800	25800	25800	25800	0
388	20241220	120600	132265700	25800	25800	25800	25800	0
389	20241220	120500	132265700	25800	25800	25800	25800	0
390	20241220	120400	132265700	25800	25800	25800	25800	0
391	20241220	120300	132265700	25800	25800	25800	25800	0
392	20241220	120200	132265700	25800	25800	25800	25800	0
393	20241220	120100	132265700	25800	25800	25800	25800	0
394	20241220	120000	132265700	25800	25800	25800	25800	0
395	20241220	115900	132265700	25800	25800	25800	25800	0
396	20241220	115800	132265700	25800	25800	25800	25800	100
397	20241220	115700	129685700	25850	25850	25850	25850	0
398	20241220	115600	129685700	25850	25850	25850	25850	215
399	20241220	115500	124127950	25900	25900	25900	25900	1
400	20241220	115400	124102050	25850	25850	25850	25850	0
401	20241220	115300	124102050	25850	25850	25850	25850	0
402	20241220	115200	124102050	25850	25850	25850	25850	0
403	20241220	115100	124102050	25850	25850	25850	25850	0
404	20241220	115000	124102050	25850	25850	25850	25850	0
405	20241220	114900	124102050	25850	25850	25850	25850	0
406	20241220	114800	124102050	25850	25850	25850	25850	0
407	20241220	114700	124102050	25850	25850	25850	25850	0
408	20241220	114600	124102050	25850	25850	25850	25850	0
409	20241220	114500	124102050	25850	25850	25850	25850	0
410	20241220	114400	124102050	25850	25850	25850	25850	0
411	20241220	114300	124102050	25850	25850	25850	25850	0
412	20241220	114200	124102050	25850	25850	25850	25850	0
413	20241220	114100	124102050	25850	25850	25850	25850	0
414	20241220	114000	124102050	25850	25850	25850	25850	0
415	20241220	113900	124102050	25850	25850	25850	25850	0
416	20241220	113800	124102050	25850	25850	25850	25850	0
417	20241220	113700	124102050	25850	25850	25850	25850	0
418	20241220	113600	124102050	25850	25850	25850	25850	0
419	20241220	113500	124102050	25850	25850	25850	25850	0
420	20241220	113400	124102050	25850	25850	25850	25850	0
421	20241220	113300	124102050	25850	25850	25850	25850	0
422	20241220	113200	124102050	25850	25850	25850	25850	0
423	20241220	113100	124102050	25850	25850	25850	25850	0
424	20241220	113000	124102050	25850	25850	25850	25850	0
425	20241220	112900	124102050	25850	25850	25850	25850	0
426	20241220	112800	124102050	25850	25850	25850	25850	0
427	20241220	112700	124102050	25850	25850	25850	25850	0
428	20241220	112600	124102050	25850	25850	25850	25850	0
429	20241220	112500	124102050	25850	25850	25850	25850	0
430	20241220	112400	124102050	25850	25850	25850	25850	0
431	20241220	112300	124102050	25850	25850	25850	25850	0
432	20241220	112200	124102050	25850	25850	25850	25850	0
433	20241220	112100	124102050	25850	25850	25850	25850	0
434	20241220	112000	124102050	25850	25850	25850	25850	0
435	20241220	111900	124102050	25850	25850	25850	25850	0
436	20241220	111800	124102050	25850	25850	25850	25850	0
437	20241220	111700	124102050	25850	25850	25850	25850	0
438	20241220	111600	124102050	25850	25850	25850	25850	6
439	20241220	111500	123946950	25850	25850	25850	25850	0
440	20241220	111400	123946950	25850	25850	25850	25850	0
441	20241220	111300	123946950	25850	25850	25850	25850	116
442	20241220	111200	120948350	25750	25750	25750	25750	0
443	20241220	111100	120948350	25750	25750	25750	25750	0
444	20241220	111000	120948350	25750	25750	25750	25750	9
445	20241220	110900	120716600	25750	25950	25950	25750	568
446	20241220	110800	106047550	25950	25950	25950	25950	0
447	20241220	110700	106047550	25950	25950	25950	25950	0
448	20241220	110600	106047550	25950	25950	25950	25950	0
449	20241220	110500	106047550	25950	25950	25950	25950	0
450	20241220	110400	106047550	25950	25950	25950	25950	0
451	20241220	110300	106047550	25950	25950	25950	25950	0
452	20241220	110200	106047550	25950	25950	25950	25950	0
453	20241220	110100	106047550	25950	25950	25950	25950	0
454	20241220	110000	106047550	25950	25950	25950	25950	0
455	20241220	105900	106047550	25950	25950	25950	25950	0
456	20241220	105800	106047550	25950	25950	25950	25950	0
457	20241220	105700	106047550	25950	25950	25950	25950	0
458	20241220	105600	106047550	25950	25950	25950	25950	0
459	20241220	105500	106047550	25950	25950	25950	25950	0
460	20241220	105400	106047550	25950	25950	25950	25950	0
461	20241220	105300	106047550	25950	25950	25950	25950	0
462	20241220	105200	106047550	25950	25950	25950	25950	0
463	20241220	105100	106047550	25950	25950	25950	25950	0
464	20241220	105000	106047550	25950	25950	25950	25950	0
465	20241220	104900	106047550	25950	25950	25950	25950	0
466	20241220	104800	106047550	25950	25950	25950	25950	0
467	20241220	104700	106047550	25950	25950	25950	25950	0
468	20241220	104600	106047550	25950	25950	25950	25950	0
469	20241220	104500	106047550	25950	25950	25950	25950	0
470	20241220	104400	106047550	25950	25950	25950	25950	0
471	20241220	104300	106047550	25950	25950	25950	25950	0
472	20241220	104200	106047550	25950	25950	25950	25950	1
473	20241220	104100	106021600	25950	25950	25950	25950	0
474	20241220	104000	106021600	25950	25950	25950	25950	0
475	20241220	103900	106021600	25950	25950	25950	25950	0
476	20241220	103800	106021600	25950	25950	25950	25950	0
477	20241220	103700	106021600	25950	25950	25950	25950	0
478	20241220	103600	106021600	25950	25950	25950	25950	0
479	20241220	103500	106021600	25950	25950	25950	25950	154
480	20241220	103400	102025300	25950	25950	25950	25950	0
481	20241220	103300	102025300	25950	25950	25950	25950	1
482	20241220	103200	101999350	25850	25850	25850	25850	4
483	20241220	103100	101895950	25800	25800	25800	25800	0
484	20241220	103000	101895950	25800	25800	25800	25800	0
485	20241220	102900	101895950	25800	25800	25800	25800	100
486	20241220	102800	99315950	25800	25900	25900	25800	45
487	20241220	102700	98153450	25800	25850	25850	25800	156
488	20241220	102600	94124100	25850	26000	26000	25850	508
489	20241220	102500	80967500	26100	26100	26100	26100	0
490	20241220	102400	80967500	26100	26100	26100	26100	0
491	20241220	102300	80967500	26100	26100	26100	26100	0
492	20241220	102200	80967500	26100	26100	26100	26100	0
493	20241220	102100	80967500	26100	26100	26100	26100	1
494	20241220	102000	80941400	26100	26100	26100	26100	0
495	20241220	101900	80941400	26100	26100	26100	26100	0
496	20241220	101800	80941400	26100	26100	26100	26100	1
497	20241220	101700	80915300	26100	26100	26100	26100	2
498	20241220	101600	80863100	26100	26100	26100	26100	2
499	20241220	101500	80810900	26100	26100	26100	26100	3
500	20241220	101400	80732600	26100	26100	26100	26100	4
501	20241220	101300	80628200	26150	26100	26150	26050	16
502	20241220	101200	80210150	26100	26100	26100	26100	5
503	20241220	101100	80079650	26100	26050	26100	26050	11
504	20241220	101000	79793000	26150	26150	26150	26150	0
505	20241220	100900	79793000	26150	26150	26150	26150	0
506	20241220	100800	79793000	26150	26100	26150	26100	10
507	20241220	100700	79531550	26000	26000	26000	26000	0
508	20241220	100600	79531550	26000	26000	26000	26000	0
509	20241220	100500	79531550	26000	26000	26000	26000	1
510	20241220	100400	79505550	25900	25900	25900	25900	0
511	20241220	100300	79505550	25900	25900	25900	25900	0
512	20241220	100200	79505550	25900	25900	25900	25900	2
513	20241220	100100	79453750	26000	26000	26000	26000	3
514	20241220	100000	79375750	25900	26000	26000	25900	51
515	20241220	095900	78054750	26050	26050	26050	26050	0
516	20241220	095800	78054750	26050	26050	26050	26050	0
517	20241220	095700	78054750	26050	26050	26050	26050	0
518	20241220	095600	78054750	26050	26050	26050	26050	0
519	20241220	095500	78054750	26050	26050	26050	26050	0
520	20241220	095400	78054750	26050	26000	26050	26000	5
521	20241220	095300	77924550	26050	26050	26050	26050	0
522	20241220	095200	77924550	26050	26050	26050	26050	0
523	20241220	095100	77924550	26050	26050	26050	26050	0
524	20241220	095000	77924550	26050	26050	26050	26050	0
525	20241220	094900	77924550	26050	26050	26050	26050	0
526	20241220	094800	77924550	26050	26050	26050	26050	0
527	20241220	094700	77924550	26050	26050	26050	26050	54
528	20241220	094600	76517850	26150	26150	26150	26150	0
529	20241220	094500	76517850	26150	26150	26150	26150	0
530	20241220	094400	76517850	26150	26150	26150	26150	1
531	20241220	094300	76491700	26050	26050	26050	26050	1
532	20241220	094200	76465650	26000	26000	26000	26000	0
533	20241220	094100	76465650	26000	26000	26000	26000	0
534	20241220	094000	76465650	26000	26000	26000	26000	0
535	20241220	093900	76465650	26000	26100	26100	26000	108
536	20241220	093800	73646950	26250	26250	26250	26250	0
537	20241220	093700	73646950	26250	26250	26250	26250	0
538	20241220	093600	73646950	26250	26250	26250	26250	0
539	20241220	093500	73646950	26250	26200	26250	26200	2
540	20241220	093400	73594500	26100	26100	26100	26100	12
541	20241220	093300	73281300	26100	26100	26100	26100	0
542	20241220	093200	73281300	26100	26100	26100	26100	0
543	20241220	093100	73281300	26100	26100	26100	26100	1
544	20241220	093000	73255200	26050	26050	26050	26050	0
545	20241220	092900	73255200	26050	26050	26050	26050	0
546	20241220	092800	73255200	26050	26050	26050	26050	0
547	20241220	092700	73255200	26050	25950	26050	25950	19
548	20241220	092600	72760550	26200	26150	26200	26150	30
549	20241220	092500	71975850	26150	26150	26150	26150	0
550	20241220	092400	71975850	26150	26150	26150	26150	0
551	20241220	092300	71975850	26150	26150	26150	26150	0
552	20241220	092200	71975850	26150	26100	26150	26100	1700
553	20241220	092100	27601700	26100	26050	26100	26050	5
554	20241220	092000	27471250	26000	25850	26000	25850	100
555	20241220	091900	24876550	25700	25800	25800	25700	234
556	20241220	091800	18860450	25800	25800	25800	25800	301
557	20241220	091700	11094650	25800	25800	25800	25800	0
558	20241220	091600	11094650	25800	25800	25800	25800	0
559	20241220	091500	11094650	25800	25800	25800	25800	0
560	20241220	091400	11094650	25800	25800	25800	25800	0
561	20241220	091300	11094650	25800	25800	25800	25800	0
562	20241220	091200	11094650	25800	25800	25800	25800	0
563	20241220	091100	11094650	25800	25800	25800	25800	0
564	20241220	091000	11094650	25800	25800	25800	25800	412
565	20241220	090900	465050	25850	25850	25850	25850	11
566	20241220	090800	180700	25900	25900	25900	25900	1
567	20241220	090700	154800	26050	26050	26050	26050	1
568	20241220	090600	128750	25750	25750	25750	25750	0
569	20241220	090500	128750	25750	25750	25750	25750	0
570	20241220	090400	128750	25750	25750	25750	25750	0
571	20241220	090300	128750	25750	25750	25750	25750	0
572	20241220	090200	128750	25750	25750	25750	25750	0
573	20241220	090100	128750	25750	25750	25750	25750	0
574	20241220	090000	128750	25750	25750	25750	25750	5