KissMeData/000850/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	183200	108513200	26900	26900	26900	26900	221
3	20241226	183100	108513200	26900	26900	26900	26900	0
4	20241226	183000	108513200	26900	26900	26900	26900	0
5	20241226	182900	108513200	26900	26900	26900	26900	0
6	20241226	182800	108513200	26900	26900	26900	26900	0
7	20241226	182700	108513200	26900	26900	26900	26900	0
8	20241226	182600	108513200	26900	26900	26900	26900	0
9	20241226	182500	108513200	26900	26900	26900	26900	0
10	20241226	182400	108513200	26900	26900	26900	26900	0
11	20241226	182300	108513200	26900	26900	26900	26900	0
12	20241226	182200	108513200	26900	26900	26900	26900	0
13	20241226	182100	108513200	26900	26900	26900	26900	0
14	20241226	182000	108513200	26900	26900	26900	26900	0
15	20241226	181900	108513200	26900	26900	26900	26900	0
16	20241226	181800	108513200	26900	26900	26900	26900	0
17	20241226	181700	108513200	26900	26900	26900	26900	0
18	20241226	181600	108513200	26900	26900	26900	26900	0
19	20241226	181500	108513200	26900	26900	26900	26900	0
20	20241226	181400	108513200	26900	26900	26900	26900	0
21	20241226	181300	108513200	26900	26900	26900	26900	0
22	20241226	181200	108513200	26900	26900	26900	26900	0
23	20241226	181100	108513200	26900	26900	26900	26900	0
24	20241226	181000	108513200	26900	26900	26900	26900	0
25	20241226	180900	108513200	26900	26900	26900	26900	0
26	20241226	180800	108513200	26900	26900	26900	26900	0
27	20241226	180700	108513200	26900	26900	26900	26900	0
28	20241226	180600	108513200	26900	26900	26900	26900	0
29	20241226	180500	108513200	26900	26900	26900	26900	0
30	20241226	180400	108513200	26900	26900	26900	26900	0
31	20241226	180300	108513200	26900	26900	26900	26900	0
32	20241226	180200	108513200	26900	26900	26900	26900	221
33	20241226	180100	108513200	26900	26900	26900	26900	0
34	20241226	180000	108513200	26900	26900	26900	26900	0
35	20241226	175900	108513200	26900	26900	26900	26900	0
36	20241226	175800	108513200	26900	26900	26900	26900	0
37	20241226	175700	108513200	26900	26900	26900	26900	0
38	20241226	175600	108513200	26900	26900	26900	26900	0
39	20241226	175500	108513200	26900	26900	26900	26900	0
40	20241226	175400	108513200	26900	26900	26900	26900	0
41	20241226	175300	108513200	26900	26900	26900	26900	0
42	20241226	175200	108513200	26900	26900	26900	26900	0
43	20241226	175100	108513200	26900	26900	26900	26900	0
44	20241226	175000	108513200	26900	26900	26900	26900	0
45	20241226	174900	108513200	26900	26900	26900	26900	0
46	20241226	174800	108513200	26900	26900	26900	26900	0
47	20241226	174700	108513200	26900	26900	26900	26900	0
48	20241226	174600	108513200	26900	26900	26900	26900	0
49	20241226	174500	108513200	26900	26900	26900	26900	0
50	20241226	174400	108513200	26900	26900	26900	26900	0
51	20241226	174300	108513200	26900	26900	26900	26900	0
52	20241226	174200	108513200	26900	26900	26900	26900	0
53	20241226	174100	108513200	26900	26900	26900	26900	0
54	20241226	174000	108513200	26900	26900	26900	26900	0
55	20241226	173900	108513200	26900	26900	26900	26900	0
56	20241226	173800	108513200	26900	26900	26900	26900	0
57	20241226	173700	108513200	26900	26900	26900	26900	0
58	20241226	173600	108513200	26900	26900	26900	26900	0
59	20241226	173500	108513200	26900	26900	26900	26900	0
60	20241226	173400	108513200	26900	26900	26900	26900	0
61	20241226	173300	108513200	26900	26900	26900	26900	0
62	20241226	173200	108513200	26900	26900	26900	26900	221
63	20241226	173100	108513200	26900	26900	26900	26900	0
64	20241226	173000	108513200	26900	26900	26900	26900	0
65	20241226	172900	108513200	26900	26900	26900	26900	0
66	20241226	172800	108513200	26900	26900	26900	26900	0
67	20241226	172700	108513200	26900	26900	26900	26900	0
68	20241226	172600	108513200	26900	26900	26900	26900	0
69	20241226	172500	108513200	26900	26900	26900	26900	0
70	20241226	172400	108513200	26900	26900	26900	26900	0
71	20241226	172300	108513200	26900	26900	26900	26900	0
72	20241226	172200	108513200	26900	26900	26900	26900	0
73	20241226	172100	108513200	26900	26900	26900	26900	0
74	20241226	172000	108513200	26900	26900	26900	26900	0
75	20241226	171900	108513200	26900	26900	26900	26900	0
76	20241226	171800	108513200	26900	26900	26900	26900	0
77	20241226	171700	108513200	26900	26900	26900	26900	0
78	20241226	171600	108513200	26900	26900	26900	26900	0
79	20241226	171500	108513200	26900	26900	26900	26900	0
80	20241226	171400	108513200	26900	26900	26900	26900	0
81	20241226	171300	108513200	26900	26900	26900	26900	0
82	20241226	171200	108513200	26900	26900	26900	26900	0
83	20241226	171100	108513200	26900	26900	26900	26900	0
84	20241226	171000	108513200	26900	26900	26900	26900	0
85	20241226	170900	108513200	26900	26900	26900	26900	0
86	20241226	170800	108513200	26900	26900	26900	26900	0
87	20241226	170700	108513200	26900	26900	26900	26900	0
88	20241226	170600	108513200	26900	26900	26900	26900	0
89	20241226	170500	108513200	26900	26900	26900	26900	0
90	20241226	170400	108513200	26900	26900	26900	26900	0
91	20241226	170300	108513200	26900	26900	26900	26900	0
92	20241226	170200	108513200	26900	26900	26900	26900	221
93	20241226	170100	108513200	26900	26900	26900	26900	0
94	20241226	170000	108513200	26900	26900	26900	26900	0
95	20241226	165900	108513200	26900	26900	26900	26900	0
96	20241226	165800	108513200	26900	26900	26900	26900	0
97	20241226	165700	108513200	26900	26900	26900	26900	0
98	20241226	165600	108513200	26900	26900	26900	26900	0
99	20241226	165500	108513200	26900	26900	26900	26900	0
100	20241226	165400	108513200	26900	26900	26900	26900	0
101	20241226	165300	108513200	26900	26900	26900	26900	0
102	20241226	165200	108513200	26900	26900	26900	26900	0
103	20241226	165100	108513200	26900	26900	26900	26900	0
104	20241226	165000	108513200	26900	26900	26900	26900	0
105	20241226	164900	108513200	26900	26900	26900	26900	0
106	20241226	164800	108513200	26900	26900	26900	26900	0
107	20241226	164700	108513200	26900	26900	26900	26900	0
108	20241226	164600	108513200	26900	26900	26900	26900	0
109	20241226	164500	108513200	26900	26900	26900	26900	0
110	20241226	164400	108513200	26900	26900	26900	26900	0
111	20241226	164300	108513200	26900	26900	26900	26900	0
112	20241226	164200	108513200	26900	26900	26900	26900	0
113	20241226	164100	108513200	26900	26900	26900	26900	0
114	20241226	164000	108513200	26900	26900	26900	26900	0
115	20241226	163900	108513200	26900	26900	26900	26900	0
116	20241226	163800	108513200	26900	26900	26900	26900	0
117	20241226	163700	108513200	26900	26900	26900	26900	0
118	20241226	163600	108513200	26900	26900	26900	26900	0
119	20241226	163500	108513200	26900	26900	26900	26900	0
120	20241226	163400	108513200	26900	26900	26900	26900	0
121	20241226	163300	108513200	26900	26900	26900	26900	0
122	20241226	163200	108513200	26900	26900	26900	26900	221
123	20241226	163100	108513200	26900	26900	26900	26900	0
124	20241226	163000	108513200	26900	26900	26900	26900	0
125	20241226	162900	108513200	26900	26900	26900	26900	0
126	20241226	162800	108513200	26900	26900	26900	26900	0
127	20241226	162700	108513200	26900	26900	26900	26900	0
128	20241226	162600	108513200	26900	26900	26900	26900	0
129	20241226	162500	108513200	26900	26900	26900	26900	0
130	20241226	162400	108513200	26900	26900	26900	26900	0
131	20241226	162300	108513200	26900	26900	26900	26900	0
132	20241226	162200	108513200	26900	26900	26900	26900	0
133	20241226	162100	108513200	26900	26900	26900	26900	0
134	20241226	162000	108513200	26900	26900	26900	26900	0
135	20241226	161900	108513200	26900	26900	26900	26900	0
136	20241226	161800	108513200	26900	26900	26900	26900	0
137	20241226	161700	108513200	26900	26900	26900	26900	0
138	20241226	161600	108513200	26900	26900	26900	26900	0
139	20241226	161500	108513200	26900	26900	26900	26900	0
140	20241226	161400	108513200	26900	26900	26900	26900	0
141	20241226	161300	108513200	26900	26900	26900	26900	0
142	20241226	161200	108513200	26900	26900	26900	26900	0
143	20241226	161100	108513200	26900	26900	26900	26900	0
144	20241226	161000	108513200	26900	26900	26900	26900	0
145	20241226	160900	108513200	26900	26900	26900	26900	0
146	20241226	160800	108513200	26900	26900	26900	26900	0
147	20241226	160700	108513200	26900	26900	26900	26900	0
148	20241226	160600	108513200	26900	26900	26900	26900	0
149	20241226	160500	108513200	26900	26900	26900	26900	0
150	20241226	160400	108513200	26900	26900	26900	26900	0
151	20241226	160300	108513200	26900	26900	26900	26900	0
152	20241226	160200	108513200	26900	26900	26900	26900	221
153	20241226	160100	108513200	26900	26900	26900	26900	0
154	20241226	160000	108513200	26900	26900	26900	26900	0
155	20241226	155900	108513200	26900	26900	26900	26900	0
156	20241226	155800	108513200	26900	26900	26900	26900	0
157	20241226	155700	108513200	26900	26900	26900	26900	0
158	20241226	155600	108513200	26900	26900	26900	26900	0
159	20241226	155500	108513200	26900	26900	26900	26900	0
160	20241226	155400	108513200	26900	26900	26900	26900	0
161	20241226	155300	108513200	26900	26900	26900	26900	0
162	20241226	155200	108513200	26900	26900	26900	26900	0
163	20241226	155100	108513200	26900	26900	26900	26900	0
164	20241226	155000	108513200	26900	26900	26900	26900	0
165	20241226	154900	108513200	26900	26900	26900	26900	0
166	20241226	154800	108513200	26900	26900	26900	26900	0
167	20241226	154700	108513200	26900	26900	26900	26900	0
168	20241226	154600	108513200	26900	26900	26900	26900	0
169	20241226	154500	108513200	26900	26900	26900	26900	0
170	20241226	154400	108513200	26900	26900	26900	26900	0
171	20241226	154300	108513200	26900	26900	26900	26900	0
172	20241226	154200	108513200	26900	26900	26900	26900	0
173	20241226	154100	108513200	26900	26900	26900	26900	0
174	20241226	154000	108513200	26900	26900	26900	26900	0
175	20241226	153900	108513200	26900	26900	26900	26900	0
176	20241226	153800	108513200	26900	26900	26900	26900	0
177	20241226	153700	108513200	26900	26900	26900	26900	0
178	20241226	153600	108513200	26900	26900	26900	26900	0
179	20241226	153500	108513200	26900	26900	26900	26900	0
180	20241226	153400	108513200	26900	26900	26900	26900	0
181	20241226	153300	108513200	26900	26900	26900	26900	0
182	20241226	153200	108513200	26900	26900	26900	26900	221
183	20241226	153100	108513200	26900	26900	26900	26900	0
184	20241226	153000	108513200	26900	26900	26900	26900	221
185	20241226	152900	102568300	27000	27000	27000	27000	0
186	20241226	152800	102568300	27000	27000	27000	27000	0
187	20241226	152700	102568300	27000	27000	27000	27000	0
188	20241226	152600	102568300	27000	27000	27000	27000	0
189	20241226	152500	102568300	27000	27000	27000	27000	0
190	20241226	152400	102568300	27000	27000	27000	27000	0
191	20241226	152300	102568300	27000	27000	27000	27000	0
192	20241226	152200	102568300	27000	27000	27000	27000	0
193	20241226	152100	102568300	27000	27000	27000	27000	0
194	20241226	152000	102568300	27000	27000	27000	27000	0
195	20241226	151900	102568300	27000	26850	27000	26800	130
196	20241226	151800	99073100	26850	26850	26850	26850	1
197	20241226	151700	99046250	26850	26850	26850	26850	10
198	20241226	151600	98777750	26800	26800	26800	26800	0
199	20241226	151500	98777750	26800	26800	26800	26800	0
200	20241226	151400	98777750	26800	26800	26800	26800	43
201	20241226	151300	97625350	26850	26850	26850	26800	104
202	20241226	151200	94834950	26800	26800	26800	26800	21
203	20241226	151100	94272150	26850	26850	26850	26850	22
204	20241226	151000	93681450	26850	26850	26850	26850	201
205	20241226	150900	88284600	27000	27000	27000	27000	6
206	20241226	150800	88122600	27050	27050	27050	27050	0
207	20241226	150700	88122600	27050	27050	27050	27050	0
208	20241226	150600	88122600	27050	27050	27050	27050	0
209	20241226	150500	88122600	27050	27050	27050	27050	0
210	20241226	150400	88122600	27050	27050	27050	27050	0
211	20241226	150300	88122600	27050	27050	27050	27050	0
212	20241226	150200	88122600	27050	27050	27050	27050	0
213	20241226	150100	88122600	27050	27050	27050	27050	0
214	20241226	150000	88122600	27050	27050	27050	27050	1
215	20241226	145900	88095550	27050	27050	27050	27050	1
216	20241226	145800	88068500	26800	26800	26800	26800	0
217	20241226	145700	88068500	26800	26850	26850	26800	77
218	20241226	145600	86004050	26850	26850	26850	26850	0
219	20241226	145500	86004050	26850	26850	26850	26850	0
220	20241226	145400	86004050	26850	26850	26850	26850	0
221	20241226	145300	86004050	26850	26850	26850	26850	0
222	20241226	145200	86004050	26850	26850	26850	26850	0
223	20241226	145100	86004050	26850	26850	26850	26850	0
224	20241226	145000	86004050	26850	26850	26850	26850	0
225	20241226	144900	86004050	26850	26850	26850	26850	0
226	20241226	144800	86004050	26850	26850	26850	26850	0
227	20241226	144700	86004050	26850	26850	26850	26850	0
228	20241226	144600	86004050	26850	26850	26850	26850	0
229	20241226	144500	86004050	26850	26850	26850	26850	0
230	20241226	144400	86004050	26850	26850	26850	26850	0
231	20241226	144300	86004050	26850	26850	26850	26850	0
232	20241226	144200	86004050	26850	26850	26850	26850	0
233	20241226	144100	86004050	26850	26850	26850	26850	0
234	20241226	144000	86004050	26850	26850	26850	26850	0
235	20241226	143900	86004050	26850	26850	26850	26850	0
236	20241226	143800	86004050	26850	26850	26850	26850	0
237	20241226	143700	86004050	26850	26850	26850	26850	0
238	20241226	143600	86004050	26850	26850	26850	26850	0
239	20241226	143500	86004050	26850	26850	26850	26850	0
240	20241226	143400	86004050	26850	26850	26850	26850	0
241	20241226	143300	86004050	26850	26850	26850	26850	0
242	20241226	143200	86004050	26850	26850	26850	26850	4
243	20241226	143100	85896650	26800	26800	26800	26800	0
244	20241226	143000	85896650	26800	26800	26800	26800	13
245	20241226	142900	85548250	26800	26800	26800	26800	73
246	20241226	142800	83591850	26850	26850	26850	26850	0
247	20241226	142700	83591850	26850	26850	26850	26850	0
248	20241226	142600	83591850	26850	26800	26850	26800	54
249	20241226	142500	82144450	26800	26850	26850	26800	617
250	20241226	142400	65579250	26900	26900	26900	26900	60
251	20241226	142300	63965250	26900	26900	26900	26900	35
252	20241226	142200	63023750	27050	27050	27050	27050	0
253	20241226	142100	63023750	27050	27050	27050	27050	0
254	20241226	142000	63023750	27050	27050	27050	27050	0
255	20241226	141900	63023750	27050	27050	27050	27050	30
256	20241226	141800	62212250	27050	27050	27050	27050	0
257	20241226	141700	62212250	27050	27050	27050	27050	0
258	20241226	141600	62212250	27050	27050	27050	27050	0
259	20241226	141500	62212250	27050	27050	27050	27050	0
260	20241226	141400	62212250	27050	27050	27050	27050	0
261	20241226	141300	62212250	27050	27050	27050	27050	0
262	20241226	141200	62212250	27050	27050	27050	27050	0
263	20241226	141100	62212250	27050	27050	27050	27050	0
264	20241226	141000	62212250	27050	27050	27050	27050	0
265	20241226	140900	62212250	27050	27050	27050	27050	0
266	20241226	140800	62212250	27050	27050	27050	27050	5
267	20241226	140700	62077000	27050	27050	27050	27050	0
268	20241226	140600	62077000	27050	27050	27050	27050	0
269	20241226	140500	62077000	27050	27050	27050	27050	0
270	20241226	140400	62077000	27050	27050	27050	27050	0
271	20241226	140300	62077000	27050	27050	27050	27050	0
272	20241226	140200	62077000	27050	27050	27050	27050	0
273	20241226	140100	62077000	27050	27050	27050	27050	0
274	20241226	140000	62077000	27050	27050	27050	27050	0
275	20241226	135900	62077000	27050	27050	27050	27050	1
276	20241226	135800	62049950	26900	26900	26900	26900	1
277	20241226	135700	62023050	26900	26900	26900	26900	0
278	20241226	135600	62023050	26900	26900	26900	26900	0
279	20241226	135500	62023050	26900	26900	26900	26900	0
280	20241226	135400	62023050	26900	26900	26900	26900	0
281	20241226	135300	62023050	26900	26900	26900	26900	0
282	20241226	135200	62023050	26900	26900	26900	26900	1
283	20241226	135100	61996150	26850	26850	26850	26850	0
284	20241226	135000	61996150	26850	26850	26850	26850	0
285	20241226	134900	61996150	26850	26850	26850	26850	0
286	20241226	134800	61996150	26850	26850	26850	26850	0
287	20241226	134700	61996150	26850	26850	26850	26850	0
288	20241226	134600	61996150	26850	26850	26850	26850	0
289	20241226	134500	61996150	26850	26850	26850	26850	0
290	20241226	134400	61996150	26850	26850	26850	26850	0
291	20241226	134300	61996150	26850	26850	26850	26850	0
292	20241226	134200	61996150	26850	26850	26850	26850	0
293	20241226	134100	61996150	26850	26850	26850	26850	0
294	20241226	134000	61996150	26850	26850	26850	26850	0
295	20241226	133900	61996150	26850	26850	26850	26850	0
296	20241226	133800	61996150	26850	26850	26850	26850	0
297	20241226	133700	61996150	26850	26850	26850	26850	0
298	20241226	133600	61996150	26850	26850	26850	26850	0
299	20241226	133500	61996150	26850	26850	26850	26850	0
300	20241226	133400	61996150	26850	26850	26850	26850	0
301	20241226	133300	61996150	26850	26850	26850	26850	0
302	20241226	133200	61996150	26850	26850	26850	26850	0
303	20241226	133100	61996150	26850	26850	26850	26850	0
304	20241226	133000	61996150	26850	26850	26850	26850	0
305	20241226	132900	61996150	26850	26850	26850	26850	0
306	20241226	132800	61996150	26850	26850	26850	26850	0
307	20241226	132700	61996150	26850	26850	26850	26850	0
308	20241226	132600	61996150	26850	26850	26850	26850	0
309	20241226	132500	61996150	26850	26850	26850	26850	0
310	20241226	132400	61996150	26850	27000	27000	26850	541
311	20241226	132300	47431650	27000	27000	27000	27000	0
312	20241226	132200	47431650	27000	27000	27000	27000	0
313	20241226	132100	47431650	27000	27000	27000	27000	0
314	20241226	132000	47431650	27000	27000	27000	27000	0
315	20241226	131900	47431650	27000	27000	27000	27000	19
316	20241226	131800	46918650	27000	27000	27000	27000	0
317	20241226	131700	46918650	27000	27000	27000	27000	0
318	20241226	131600	46918650	27000	27000	27000	27000	0
319	20241226	131500	46918650	27000	27000	27000	27000	0
320	20241226	131400	46918650	27000	27000	27000	27000	11
321	20241226	131300	46621650	27050	27050	27050	27050	0
322	20241226	131200	46621650	27050	27050	27050	27050	0
323	20241226	131100	46621650	27050	27050	27050	27050	0
324	20241226	131000	46621650	27050	27050	27050	27050	0
325	20241226	130900	46621650	27050	27050	27050	27050	0
326	20241226	130800	46621650	27050	27050	27050	27050	0
327	20241226	130700	46621650	27050	27050	27050	27050	0
328	20241226	130600	46621650	27050	27050	27050	27050	0
329	20241226	130500	46621650	27050	27050	27050	27050	0
330	20241226	130400	46621650	27050	27050	27050	27050	0
331	20241226	130300	46621650	27050	27050	27050	27050	0
332	20241226	130200	46621650	27050	27050	27050	27050	0
333	20241226	130100	46621650	27050	27050	27050	27050	0
334	20241226	130000	46621650	27050	27050	27050	27050	0
335	20241226	125900	46621650	27050	27050	27050	27050	1
336	20241226	125800	46594600	27000	27000	27000	27000	3
337	20241226	125700	46513600	27000	27000	27000	27000	0
338	20241226	125600	46513600	27000	27000	27000	27000	0
339	20241226	125500	46513600	27000	27000	27000	27000	0
340	20241226	125400	46513600	27000	27000	27000	27000	0
341	20241226	125300	46513600	27000	27000	27000	27000	0
342	20241226	125200	46513600	27000	27000	27000	27000	0
343	20241226	125100	46513600	27000	27000	27000	27000	0
344	20241226	125000	46513600	27000	27000	27000	27000	0
345	20241226	124900	46513600	27000	27000	27000	27000	0
346	20241226	124800	46513600	27000	27000	27000	27000	17
347	20241226	124700	46054600	27050	27050	27050	27050	0
348	20241226	124600	46054600	27050	27050	27050	27050	0
349	20241226	124500	46054600	27050	27050	27050	27050	0
350	20241226	124400	46054600	27050	27050	27050	27050	0
351	20241226	124300	46054600	27050	27050	27050	27050	0
352	20241226	124200	46054600	27050	27050	27050	27050	1
353	20241226	124100	46027550	27050	27050	27050	27050	0
354	20241226	124000	46027550	27050	27050	27050	27050	0
355	20241226	123900	46027550	27050	27050	27050	27050	0
356	20241226	123800	46027550	27050	27050	27050	27050	0
357	20241226	123700	46027550	27050	27050	27050	27050	0
358	20241226	123600	46027550	27050	27050	27050	27050	0
359	20241226	123500	46027550	27050	27050	27050	27050	20
360	20241226	123400	45486550	27000	27000	27000	27000	0
361	20241226	123300	45486550	27000	27000	27000	27000	100
362	20241226	123200	42786550	27050	27050	27050	27050	35
363	20241226	123100	41839800	27000	27000	27000	27000	0
364	20241226	123000	41839800	27000	27000	27000	27000	0
365	20241226	122900	41839800	27000	27000	27000	27000	0
366	20241226	122800	41839800	27000	27000	27000	27000	0
367	20241226	122700	41839800	27000	27000	27000	27000	0
368	20241226	122600	41839800	27000	27000	27000	27000	0
369	20241226	122500	41839800	27000	27000	27000	27000	0
370	20241226	122400	41839800	27000	27000	27000	27000	0
371	20241226	122300	41839800	27000	27000	27000	27000	0
372	20241226	122200	41839800	27000	27000	27000	27000	0
373	20241226	122100	41839800	27000	27000	27000	27000	0
374	20241226	122000	41839800	27000	27000	27000	27000	0
375	20241226	121900	41839800	27000	27000	27000	27000	0
376	20241226	121800	41839800	27000	27000	27000	27000	0
377	20241226	121700	41839800	27000	27000	27000	27000	0
378	20241226	121600	41839800	27000	27000	27000	27000	0
379	20241226	121500	41839800	27000	27000	27000	27000	23
380	20241226	121400	41218800	27000	27000	27000	27000	0
381	20241226	121300	41218800	27000	27000	27000	27000	0
382	20241226	121200	41218800	27000	27000	27000	27000	0
383	20241226	121100	41218800	27000	27000	27000	27000	0
384	20241226	121000	41218800	27000	27000	27000	27000	0
385	20241226	120900	41218800	27000	27000	27000	27000	166
386	20241226	120800	36736800	27000	27000	27000	27000	0
387	20241226	120700	36736800	27000	27000	27000	27000	0
388	20241226	120600	36736800	27000	27000	27000	27000	0
389	20241226	120500	36736800	27000	27000	27000	27000	0
390	20241226	120400	36736800	27000	27000	27000	27000	0
391	20241226	120300	36736800	27000	27000	27000	27000	0
392	20241226	120200	36736800	27000	27000	27000	27000	0
393	20241226	120100	36736800	27000	27000	27000	27000	3
394	20241226	120000	36655800	27000	27000	27000	27000	0
395	20241226	115900	36655800	27000	27000	27000	27000	0
396	20241226	115800	36655800	27000	27000	27000	27000	0
397	20241226	115700	36655800	27000	27000	27000	27000	0
398	20241226	115600	36655800	27000	27000	27000	27000	0
399	20241226	115500	36655800	27000	27000	27000	27000	0
400	20241226	115400	36655800	27000	27000	27000	27000	0
401	20241226	115300	36655800	27000	27000	27000	27000	0
402	20241226	115200	36655800	27000	27000	27000	27000	0
403	20241226	115100	36655800	27000	27000	27000	27000	0
404	20241226	115000	36655800	27000	27000	27000	27000	0
405	20241226	114900	36655800	27000	27000	27000	27000	0
406	20241226	114800	36655800	27000	27000	27000	27000	0
407	20241226	114700	36655800	27000	27000	27000	27000	0
408	20241226	114600	36655800	27000	27000	27000	27000	0
409	20241226	114500	36655800	27000	27000	27000	27000	0
410	20241226	114400	36655800	27000	27000	27000	27000	0
411	20241226	114300	36655800	27000	27000	27000	27000	0
412	20241226	114200	36655800	27000	27000	27000	27000	0
413	20241226	114100	36655800	27000	27000	27000	27000	0
414	20241226	114000	36655800	27000	27000	27000	27000	0
415	20241226	113900	36655800	27000	27000	27000	27000	0
416	20241226	113800	36655800	27000	27000	27000	27000	0
417	20241226	113700	36655800	27000	27000	27000	27000	0
418	20241226	113600	36655800	27000	27000	27000	27000	0
419	20241226	113500	36655800	27000	27000	27000	27000	0
420	20241226	113400	36655800	27000	27000	27000	27000	0
421	20241226	113300	36655800	27000	27000	27000	27000	0
422	20241226	113200	36655800	27000	27000	27000	27000	0
423	20241226	113100	36655800	27000	27000	27000	27000	20
424	20241226	113000	36115800	27000	27000	27000	27000	0
425	20241226	112900	36115800	27000	27000	27000	27000	0
426	20241226	112800	36115800	27000	27000	27000	27000	0
427	20241226	112700	36115800	27000	27000	27000	27000	0
428	20241226	112600	36115800	27000	27000	27000	27000	0
429	20241226	112500	36115800	27000	27000	27000	27000	101
430	20241226	112400	33388800	27000	27000	27000	27000	0
431	20241226	112300	33388800	27000	27000	27000	27000	0
432	20241226	112200	33388800	27000	27000	27000	27000	0
433	20241226	112100	33388800	27000	27000	27000	27000	0
434	20241226	112000	33388800	27000	27000	27000	27000	0
435	20241226	111900	33388800	27000	27000	27000	27000	0
436	20241226	111800	33388800	27000	27000	27000	27000	0
437	20241226	111700	33388800	27000	27000	27000	27000	0
438	20241226	111600	33388800	27000	27000	27000	27000	0
439	20241226	111500	33388800	27000	27000	27000	27000	0
440	20241226	111400	33388800	27000	27050	27050	27000	100
441	20241226	111300	30684800	27100	27100	27100	27100	0
442	20241226	111200	30684800	27100	27100	27100	27100	0
443	20241226	111100	30684800	27100	27100	27100	27100	0
444	20241226	111000	30684800	27100	27100	27100	27100	0
445	20241226	110900	30684800	27100	27100	27100	27100	0
446	20241226	110800	30684800	27100	27100	27100	27100	0
447	20241226	110700	30684800	27100	27100	27100	27100	12
448	20241226	110600	30359600	27100	27100	27100	27100	0
449	20241226	110500	30359600	27100	27100	27100	27100	0
450	20241226	110400	30359600	27100	27100	27100	27100	0
451	20241226	110300	30359600	27100	27100	27100	27100	0
452	20241226	110200	30359600	27100	27100	27100	27100	0
453	20241226	110100	30359600	27100	27100	27100	27100	0
454	20241226	110000	30359600	27100	27100	27100	27100	0
455	20241226	105900	30359600	27100	27100	27100	27100	0
456	20241226	105800	30359600	27100	27100	27100	27100	0
457	20241226	105700	30359600	27100	27100	27100	27100	0
458	20241226	105600	30359600	27100	27100	27100	27100	0
459	20241226	105500	30359600	27100	27100	27100	27100	0
460	20241226	105400	30359600	27100	27100	27100	27100	0
461	20241226	105300	30359600	27100	27100	27100	27100	0
462	20241226	105200	30359600	27100	27100	27100	27100	0
463	20241226	105100	30359600	27100	27100	27100	27100	2
464	20241226	105000	30305400	27100	27100	27100	27100	0
465	20241226	104900	30305400	27100	27100	27100	27100	0
466	20241226	104800	30305400	27100	27100	27100	27100	0
467	20241226	104700	30305400	27100	27100	27100	27100	0
468	20241226	104600	30305400	27100	27100	27100	27100	0
469	20241226	104500	30305400	27100	27100	27100	27100	0
470	20241226	104400	30305400	27100	27100	27100	27100	0
471	20241226	104300	30305400	27100	27100	27100	27100	0
472	20241226	104200	30305400	27100	27100	27100	27100	0
473	20241226	104100	30305400	27100	27100	27100	27100	0
474	20241226	104000	30305400	27100	27100	27100	27100	0
475	20241226	103900	30305400	27100	27100	27100	27100	0
476	20241226	103800	30305400	27100	27100	27100	27100	0
477	20241226	103700	30305400	27100	27100	27100	27100	0
478	20241226	103600	30305400	27100	27100	27100	27100	0
479	20241226	103500	30305400	27100	27100	27100	27100	0
480	20241226	103400	30305400	27100	27100	27100	27100	0
481	20241226	103300	30305400	27100	27100	27100	27100	0
482	20241226	103200	30305400	27100	27050	27100	27050	200
483	20241226	103100	24885450	27000	27000	27000	27000	0
484	20241226	103000	24885450	27000	27000	27000	27000	0
485	20241226	102900	24885450	27000	27000	27000	27000	0
486	20241226	102800	24885450	27000	27000	27000	27000	0
487	20241226	102700	24885450	27000	27000	27000	27000	0
488	20241226	102600	24885450	27000	27000	27000	27000	0
489	20241226	102500	24885450	27000	27000	27000	27000	0
490	20241226	102400	24885450	27000	27000	27000	27000	0
491	20241226	102300	24885450	27000	27000	27000	27000	0
492	20241226	102200	24885450	27000	27000	27000	27000	0
493	20241226	102100	24885450	27000	27000	27000	27000	0
494	20241226	102000	24885450	27000	27000	27000	27000	0
495	20241226	101900	24885450	27000	27000	27000	27000	0
496	20241226	101800	24885450	27000	27000	27000	27000	0
497	20241226	101700	24885450	27000	27000	27000	27000	0
498	20241226	101600	24885450	27000	27000	27000	27000	2
499	20241226	101500	24831450	27100	27100	27100	27100	0
500	20241226	101400	24831450	27100	27100	27100	27100	0
501	20241226	101300	24831450	27100	27100	27100	27100	0
502	20241226	101200	24831450	27100	27100	27100	27100	0
503	20241226	101100	24831450	27100	27100	27100	27100	1
504	20241226	101000	24804350	27100	27100	27100	27100	0
505	20241226	100900	24804350	27100	27100	27100	27100	0
506	20241226	100800	24804350	27100	27100	27100	27100	0
507	20241226	100700	24804350	27100	27100	27100	27100	0
508	20241226	100600	24804350	27100	27100	27100	27100	0
509	20241226	100500	24804350	27100	27100	27100	27100	0
510	20241226	100400	24804350	27100	27100	27100	27100	0
511	20241226	100300	24804350	27100	27100	27100	27100	1
512	20241226	100200	24777250	27050	27050	27050	27050	0
513	20241226	100100	24777250	27050	27050	27050	27050	0
514	20241226	100000	24777250	27050	27050	27050	27050	60
515	20241226	095900	23154250	27050	27050	27050	27050	5
516	20241226	095800	23019000	27100	27100	27100	27100	0
517	20241226	095700	23019000	27100	27100	27100	27100	0
518	20241226	095600	23019000	27100	27100	27100	27100	0
519	20241226	095500	23019000	27100	27100	27100	27100	0
520	20241226	095400	23019000	27100	27100	27100	27100	0
521	20241226	095300	23019000	27100	27100	27100	27100	40
522	20241226	095200	21935000	27100	27100	27100	27100	0
523	20241226	095100	21935000	27100	27100	27100	27100	0
524	20241226	095000	21935000	27100	27100	27100	27100	1
525	20241226	094900	21907900	27050	27050	27050	27050	0
526	20241226	094800	21907900	27050	27050	27050	27050	0
527	20241226	094700	21907900	27050	27050	27050	27050	0
528	20241226	094600	21907900	27050	27050	27050	27050	0
529	20241226	094500	21907900	27050	27050	27050	27050	0
530	20241226	094400	21907900	27050	27050	27050	27050	0
531	20241226	094300	21907900	27050	27050	27050	27050	0
532	20241226	094200	21907900	27050	27050	27050	27050	1
533	20241226	094100	21880850	27000	27000	27000	27000	0
534	20241226	094000	21880850	27000	27000	27000	27000	0
535	20241226	093900	21880850	27000	27000	27000	27000	0
536	20241226	093800	21880850	27000	27000	27000	27000	0
537	20241226	093700	21880850	27000	27000	27000	27000	0
538	20241226	093600	21880850	27000	27000	27000	27000	0
539	20241226	093500	21880850	27000	27000	27000	27000	0
540	20241226	093400	21880850	27000	27000	27000	27000	0
541	20241226	093300	21880850	27000	27050	27050	27000	238
542	20241226	093200	15448650	27050	27050	27050	27050	20
543	20241226	093100	14907650	27050	27050	27050	27050	20
544	20241226	093000	14366650	27050	27050	27050	27050	0
545	20241226	092900	14366650	27050	27050	27050	27050	0
546	20241226	092800	14366650	27050	27050	27050	27050	0
547	20241226	092700	14366650	27050	27050	27050	27050	0
548	20241226	092600	14366650	27050	27050	27050	27050	0
549	20241226	092500	14366650	27050	27050	27050	27050	21
550	20241226	092400	13798600	27100	27100	27100	27100	0
551	20241226	092300	13798600	27100	27100	27100	27100	0
552	20241226	092200	13798600	27100	27100	27100	27100	130
553	20241226	092100	10275600	27100	27100	27100	27100	0
554	20241226	092000	10275600	27100	27100	27100	27100	0
555	20241226	091900	10275600	27100	27100	27100	27100	0
556	20241226	091800	10275600	27100	27100	27100	27100	0
557	20241226	091700	10275600	27100	27100	27100	27100	0
558	20241226	091600	10275600	27100	27100	27100	27100	1
559	20241226	091500	10248500	27100	27100	27100	27100	50
560	20241226	091400	8893500	27100	27100	27100	27100	0
561	20241226	091300	8893500	27100	27100	27100	27100	0
562	20241226	091200	8893500	27100	27100	27100	27050	138
563	20241226	091100	5155300	27100	27100	27100	27100	140
564	20241226	091000	1361300	27250	27250	27250	27250	0
565	20241226	090900	1361300	27250	27250	27250	27250	0
566	20241226	090800	1361300	27250	27250	27250	27250	0
567	20241226	090700	1361300	27250	27250	27250	27250	0
568	20241226	090600	1361300	27250	27250	27250	27250	0
569	20241226	090500	1361300	27250	27250	27250	27250	43
570	20241226	090400	189550	27250	27250	27250	27250	0
571	20241226	090300	189550	27250	27250	27250	27250	0
572	20241226	090200	189550	27250	27250	27250	27250	1
573	20241226	090100	162300	27050	27050	27050	27050	0
574	20241226	090000	162300	27050	27050	27050	27050	6