KissMeData/000850/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	183200	90770650	27100	27100	27100	27100	40
3	20241218	183100	90770650	27100	27100	27100	27100	0
4	20241218	183000	90770650	27100	27100	27100	27100	0
5	20241218	182900	90770650	27100	27100	27100	27100	0
6	20241218	182800	90770650	27100	27100	27100	27100	0
7	20241218	182700	90770650	27100	27100	27100	27100	0
8	20241218	182600	90770650	27100	27100	27100	27100	0
9	20241218	182500	90770650	27100	27100	27100	27100	0
10	20241218	182400	90770650	27100	27100	27100	27100	0
11	20241218	182300	90770650	27100	27100	27100	27100	0
12	20241218	182200	90770650	27100	27100	27100	27100	0
13	20241218	182100	90770650	27100	27100	27100	27100	0
14	20241218	182000	90770650	27100	27100	27100	27100	0
15	20241218	181900	90770650	27100	27100	27100	27100	0
16	20241218	181800	90770650	27100	27100	27100	27100	0
17	20241218	181700	90770650	27100	27100	27100	27100	0
18	20241218	181600	90770650	27100	27100	27100	27100	0
19	20241218	181500	90770650	27100	27100	27100	27100	0
20	20241218	181400	90770650	27100	27100	27100	27100	0
21	20241218	181300	90770650	27100	27100	27100	27100	0
22	20241218	181200	90770650	27100	27100	27100	27100	0
23	20241218	181100	90770650	27100	27100	27100	27100	0
24	20241218	181000	90770650	27100	27100	27100	27100	0
25	20241218	180900	90770650	27100	27100	27100	27100	0
26	20241218	180800	90770650	27100	27100	27100	27100	0
27	20241218	180700	90770650	27100	27100	27100	27100	0
28	20241218	180600	90770650	27100	27100	27100	27100	0
29	20241218	180500	90770650	27100	27100	27100	27100	0
30	20241218	180400	90770650	27100	27100	27100	27100	0
31	20241218	180300	90770650	27100	27100	27100	27100	0
32	20241218	180200	90770650	27100	27100	27100	27100	40
33	20241218	180100	90770650	27100	27100	27100	27100	0
34	20241218	180000	90770650	27100	27100	27100	27100	0
35	20241218	175900	90770650	27100	27100	27100	27100	0
36	20241218	175800	90770650	27100	27100	27100	27100	0
37	20241218	175700	90770650	27100	27100	27100	27100	0
38	20241218	175600	90770650	27100	27100	27100	27100	0
39	20241218	175500	90770650	27100	27100	27100	27100	0
40	20241218	175400	90770650	27100	27100	27100	27100	0
41	20241218	175300	90770650	27100	27100	27100	27100	0
42	20241218	175200	90770650	27100	27100	27100	27100	0
43	20241218	175100	90770650	27100	27100	27100	27100	0
44	20241218	175000	90770650	27100	27100	27100	27100	0
45	20241218	174900	90770650	27100	27100	27100	27100	0
46	20241218	174800	90770650	27100	27100	27100	27100	0
47	20241218	174700	90770650	27100	27100	27100	27100	0
48	20241218	174600	90770650	27100	27100	27100	27100	0
49	20241218	174500	90770650	27100	27100	27100	27100	0
50	20241218	174400	90770650	27100	27100	27100	27100	0
51	20241218	174300	90770650	27100	27100	27100	27100	0
52	20241218	174200	90770650	27100	27100	27100	27100	0
53	20241218	174100	90770650	27100	27100	27100	27100	0
54	20241218	174000	90770650	27100	27100	27100	27100	0
55	20241218	173900	90770650	27100	27100	27100	27100	0
56	20241218	173800	90770650	27100	27100	27100	27100	0
57	20241218	173700	90770650	27100	27100	27100	27100	0
58	20241218	173600	90770650	27100	27100	27100	27100	0
59	20241218	173500	90770650	27100	27100	27100	27100	0
60	20241218	173400	90770650	27100	27100	27100	27100	0
61	20241218	173300	90770650	27100	27100	27100	27100	0
62	20241218	173200	90770650	27100	27100	27100	27100	40
63	20241218	173100	90770650	27100	27100	27100	27100	0
64	20241218	173000	90770650	27100	27100	27100	27100	0
65	20241218	172900	90770650	27100	27100	27100	27100	0
66	20241218	172800	90770650	27100	27100	27100	27100	0
67	20241218	172700	90770650	27100	27100	27100	27100	0
68	20241218	172600	90770650	27100	27100	27100	27100	0
69	20241218	172500	90770650	27100	27100	27100	27100	0
70	20241218	172400	90770650	27100	27100	27100	27100	0
71	20241218	172300	90770650	27100	27100	27100	27100	0
72	20241218	172200	90770650	27100	27100	27100	27100	0
73	20241218	172100	90770650	27100	27100	27100	27100	0
74	20241218	172000	90770650	27100	27100	27100	27100	0
75	20241218	171900	90770650	27100	27100	27100	27100	0
76	20241218	171800	90770650	27100	27100	27100	27100	0
77	20241218	171700	90770650	27100	27100	27100	27100	0
78	20241218	171600	90770650	27100	27100	27100	27100	0
79	20241218	171500	90770650	27100	27100	27100	27100	0
80	20241218	171400	90770650	27100	27100	27100	27100	0
81	20241218	171300	90770650	27100	27100	27100	27100	0
82	20241218	171200	90770650	27100	27100	27100	27100	0
83	20241218	171100	90770650	27100	27100	27100	27100	0
84	20241218	171000	90770650	27100	27100	27100	27100	0
85	20241218	170900	90770650	27100	27100	27100	27100	0
86	20241218	170800	90770650	27100	27100	27100	27100	0
87	20241218	170700	90770650	27100	27100	27100	27100	0
88	20241218	170600	90770650	27100	27100	27100	27100	0
89	20241218	170500	90770650	27100	27100	27100	27100	0
90	20241218	170400	90770650	27100	27100	27100	27100	0
91	20241218	170300	90770650	27100	27100	27100	27100	0
92	20241218	170200	90770650	27100	27100	27100	27100	40
93	20241218	170100	90770650	27100	27100	27100	27100	0
94	20241218	170000	90770650	27100	27100	27100	27100	0
95	20241218	165900	90770650	27100	27100	27100	27100	0
96	20241218	165800	90770650	27100	27100	27100	27100	0
97	20241218	165700	90770650	27100	27100	27100	27100	0
98	20241218	165600	90770650	27100	27100	27100	27100	0
99	20241218	165500	90770650	27100	27100	27100	27100	0
100	20241218	165400	90770650	27100	27100	27100	27100	0
101	20241218	165300	90770650	27100	27100	27100	27100	0
102	20241218	165200	90770650	27100	27100	27100	27100	0
103	20241218	165100	90770650	27100	27100	27100	27100	0
104	20241218	165000	90770650	27100	27100	27100	27100	0
105	20241218	164900	90770650	27100	27100	27100	27100	0
106	20241218	164800	90770650	27100	27100	27100	27100	0
107	20241218	164700	90770650	27100	27100	27100	27100	0
108	20241218	164600	90770650	27100	27100	27100	27100	0
109	20241218	164500	90770650	27100	27100	27100	27100	0
110	20241218	164400	90770650	27100	27100	27100	27100	0
111	20241218	164300	90770650	27100	27100	27100	27100	0
112	20241218	164200	90770650	27100	27100	27100	27100	0
113	20241218	164100	90770650	27100	27100	27100	27100	0
114	20241218	164000	90770650	27100	27100	27100	27100	0
115	20241218	163900	90770650	27100	27100	27100	27100	0
116	20241218	163800	90770650	27100	27100	27100	27100	0
117	20241218	163700	90770650	27100	27100	27100	27100	0
118	20241218	163600	90770650	27100	27100	27100	27100	0
119	20241218	163500	90770650	27100	27100	27100	27100	0
120	20241218	163400	90770650	27100	27100	27100	27100	0
121	20241218	163300	90770650	27100	27100	27100	27100	0
122	20241218	163200	90770650	27100	27100	27100	27100	40
123	20241218	163100	90770650	27100	27100	27100	27100	0
124	20241218	163000	90770650	27100	27100	27100	27100	0
125	20241218	162900	90770650	27100	27100	27100	27100	0
126	20241218	162800	90770650	27100	27100	27100	27100	0
127	20241218	162700	90770650	27100	27100	27100	27100	0
128	20241218	162600	90770650	27100	27100	27100	27100	0
129	20241218	162500	90770650	27100	27100	27100	27100	0
130	20241218	162400	90770650	27100	27100	27100	27100	0
131	20241218	162300	90770650	27100	27100	27100	27100	0
132	20241218	162200	90770650	27100	27100	27100	27100	0
133	20241218	162100	90770650	27100	27100	27100	27100	0
134	20241218	162000	90770650	27100	27100	27100	27100	0
135	20241218	161900	90770650	27100	27100	27100	27100	0
136	20241218	161800	90770650	27100	27100	27100	27100	0
137	20241218	161700	90770650	27100	27100	27100	27100	0
138	20241218	161600	90770650	27100	27100	27100	27100	0
139	20241218	161500	90770650	27100	27100	27100	27100	0
140	20241218	161400	90770650	27100	27100	27100	27100	0
141	20241218	161300	90770650	27100	27100	27100	27100	0
142	20241218	161200	90770650	27100	27100	27100	27100	0
143	20241218	161100	90770650	27100	27100	27100	27100	0
144	20241218	161000	90770650	27100	27100	27100	27100	0
145	20241218	160900	90770650	27100	27100	27100	27100	0
146	20241218	160800	90770650	27100	27100	27100	27100	0
147	20241218	160700	90770650	27100	27100	27100	27100	0
148	20241218	160600	90770650	27100	27100	27100	27100	0
149	20241218	160500	90770650	27100	27100	27100	27100	0
150	20241218	160400	90770650	27100	27100	27100	27100	0
151	20241218	160300	90770650	27100	27100	27100	27100	0
152	20241218	160200	90770650	27100	27100	27100	27100	40
153	20241218	160100	90770650	27100	27100	27100	27100	0
154	20241218	160000	90770650	27100	27100	27100	27100	0
155	20241218	155900	90770650	27100	27100	27100	27100	0
156	20241218	155800	90770650	27100	27100	27100	27100	0
157	20241218	155700	90770650	27100	27100	27100	27100	0
158	20241218	155600	90770650	27100	27100	27100	27100	0
159	20241218	155500	90770650	27100	27100	27100	27100	0
160	20241218	155400	90770650	27100	27100	27100	27100	0
161	20241218	155300	90770650	27100	27100	27100	27100	0
162	20241218	155200	90770650	27100	27100	27100	27100	0
163	20241218	155100	90770650	27100	27100	27100	27100	0
164	20241218	155000	90770650	27100	27100	27100	27100	0
165	20241218	154900	90770650	27100	27100	27100	27100	0
166	20241218	154800	90770650	27100	27100	27100	27100	0
167	20241218	154700	90770650	27100	27100	27100	27100	0
168	20241218	154600	90770650	27100	27100	27100	27100	0
169	20241218	154500	90770650	27100	27100	27100	27100	0
170	20241218	154400	90770650	27100	27100	27100	27100	0
171	20241218	154300	90770650	27100	27100	27100	27100	0
172	20241218	154200	90770650	27100	27100	27100	27100	0
173	20241218	154100	90770650	27100	27100	27100	27100	0
174	20241218	154000	90770650	27100	27100	27100	27100	0
175	20241218	153900	90770650	27100	27100	27100	27100	0
176	20241218	153800	90770650	27100	27100	27100	27100	0
177	20241218	153700	90770650	27100	27100	27100	27100	0
178	20241218	153600	90770650	27100	27100	27100	27100	0
179	20241218	153500	90770650	27100	27100	27100	27100	0
180	20241218	153400	90770650	27100	27100	27100	27100	0
181	20241218	153300	90770650	27100	27100	27100	27100	0
182	20241218	153200	90770650	27100	27100	27100	27100	40
183	20241218	153100	90770650	27100	27100	27100	27100	0
184	20241218	153000	90770650	27100	27100	27100	27100	40
185	20241218	152900	89686650	27150	27150	27150	27150	0
186	20241218	152800	89686650	27150	27150	27150	27150	0
187	20241218	152700	89686650	27150	27150	27150	27150	0
188	20241218	152600	89686650	27150	27150	27150	27150	0
189	20241218	152500	89686650	27150	27150	27150	27150	0
190	20241218	152400	89686650	27150	27150	27150	27150	0
191	20241218	152300	89686650	27150	27150	27150	27150	0
192	20241218	152200	89686650	27150	27150	27150	27150	0
193	20241218	152100	89686650	27150	27150	27150	27150	0
194	20241218	152000	89686650	27150	27150	27150	27150	0
195	20241218	151900	89686650	27150	27150	27150	27150	3
196	20241218	151800	89605200	27100	27100	27100	27100	34
197	20241218	151700	88683800	27050	27050	27050	27050	0
198	20241218	151600	88683800	27050	27050	27050	27050	0
199	20241218	151500	88683800	27050	27050	27050	27050	7
200	20241218	151400	88494450	27050	27050	27050	27050	1
201	20241218	151300	88467400	27000	27000	27000	27000	0
202	20241218	151200	88467400	27000	27000	27000	27000	6
203	20241218	151100	88305400	27000	27000	27000	27000	0
204	20241218	151000	88305400	27000	26950	27000	26950	3
205	20241218	150900	88224500	27000	26950	27000	26950	4
206	20241218	150800	88116650	26900	26900	26900	26900	4
207	20241218	150700	88009050	26900	26900	26900	26900	0
208	20241218	150600	88009050	26900	26900	26900	26900	0
209	20241218	150500	88009050	26900	26900	26900	26900	3
210	20241218	150400	87928350	26900	26900	26900	26900	6
211	20241218	150300	87766950	26950	26950	26950	26950	0
212	20241218	150200	87766950	26950	26950	26950	26950	0
213	20241218	150100	87766950	26950	26950	26950	26950	0
214	20241218	150000	87766950	26950	26950	26950	26950	1
215	20241218	145900	87740000	26950	26950	26950	26950	0
216	20241218	145800	87740000	26950	26950	26950	26950	5
217	20241218	145700	87605250	26950	26950	26950	26950	0
218	20241218	145600	87605250	26950	26950	26950	26950	0
219	20241218	145500	87605250	26950	26950	26950	26950	0
220	20241218	145400	87605250	26950	26950	26950	26950	0
221	20241218	145300	87605250	26950	26950	26950	26950	0
222	20241218	145200	87605250	26950	26950	26950	26950	50
223	20241218	145100	86257750	27050	27050	27050	27050	0
224	20241218	145000	86257750	27050	27050	27050	27050	8
225	20241218	144900	86041350	26950	26950	26950	26950	0
226	20241218	144800	86041350	26950	26950	26950	26950	0
227	20241218	144700	86041350	26950	26950	26950	26950	0
228	20241218	144600	86041350	26950	26950	26950	26950	0
229	20241218	144500	86041350	26950	26950	26950	26950	0
230	20241218	144400	86041350	26950	26950	26950	26950	0
231	20241218	144300	86041350	26950	26950	26950	26950	0
232	20241218	144200	86041350	26950	26950	26950	26950	140
233	20241218	144100	82268350	26950	26950	26950	26950	0
234	20241218	144000	82268350	26950	26950	26950	26950	0
235	20241218	143900	82268350	26950	26950	26950	26950	0
236	20241218	143800	82268350	26950	26950	26950	26950	0
237	20241218	143700	82268350	26950	26950	26950	26950	0
238	20241218	143600	82268350	26950	26950	26950	26950	0
239	20241218	143500	82268350	26950	26950	26950	26950	0
240	20241218	143400	82268350	26950	26950	26950	26950	0
241	20241218	143300	82268350	26950	26950	26950	26950	0
242	20241218	143200	82268350	26950	26950	26950	26950	0
243	20241218	143100	82268350	26950	26950	26950	26950	0
244	20241218	143000	82268350	26950	26950	26950	26950	0
245	20241218	142900	82268350	26950	26950	26950	26950	0
246	20241218	142800	82268350	26950	26950	26950	26950	0
247	20241218	142700	82268350	26950	26950	26950	26950	0
248	20241218	142600	82268350	26950	26950	26950	26950	0
249	20241218	142500	82268350	26950	26950	26950	26950	0
250	20241218	142400	82268350	26950	26950	26950	26950	0
251	20241218	142300	82268350	26950	26950	26950	26950	36
252	20241218	142200	81298150	27050	27050	27050	27050	0
253	20241218	142100	81298150	27050	27050	27050	27050	0
254	20241218	142000	81298150	27050	27050	27050	27050	0
255	20241218	141900	81298150	27050	27050	27050	27050	0
256	20241218	141800	81298150	27050	27050	27050	27050	0
257	20241218	141700	81298150	27050	27050	27050	27050	0
258	20241218	141600	81298150	27050	27050	27050	27050	52
259	20241218	141500	79891550	27000	27000	27000	27000	0
260	20241218	141400	79891550	27000	27000	27000	27000	0
261	20241218	141300	79891550	27000	27000	27000	27000	0
262	20241218	141200	79891550	27000	27000	27000	27000	20
263	20241218	141100	79351550	27000	27000	27000	27000	0
264	20241218	141000	79351550	27000	27000	27000	27000	0
265	20241218	140900	79351550	27000	27000	27000	27000	5
266	20241218	140800	79216550	26950	26950	26950	26950	0
267	20241218	140700	79216550	26950	26950	26950	26950	0
268	20241218	140600	79216550	26950	26950	26950	26950	0
269	20241218	140500	79216550	26950	26950	26950	26950	0
270	20241218	140400	79216550	26950	26950	26950	26950	0
271	20241218	140300	79216550	26950	26950	26950	26950	0
272	20241218	140200	79216550	26950	26950	26950	26950	0
273	20241218	140100	79216550	26950	26950	26950	26950	0
274	20241218	140000	79216550	26950	26950	26950	26950	0
275	20241218	135900	79216550	26950	26950	26950	26950	20
276	20241218	135800	78677550	26900	26900	26900	26900	0
277	20241218	135700	78677550	26900	26900	26900	26900	0
278	20241218	135600	78677550	26900	26900	26900	26900	0
279	20241218	135500	78677550	26900	26900	26900	26900	0
280	20241218	135400	78677550	26900	26900	26900	26900	0
281	20241218	135300	78677550	26900	26900	26900	26900	0
282	20241218	135200	78677550	26900	26900	26900	26900	0
283	20241218	135100	78677550	26900	26900	26900	26900	0
284	20241218	135000	78677550	26900	26900	26900	26900	0
285	20241218	134900	78677550	26900	26900	26900	26900	0
286	20241218	134800	78677550	26900	26900	26900	26900	0
287	20241218	134700	78677550	26900	26900	26900	26900	0
288	20241218	134600	78677550	26900	26900	26900	26900	0
289	20241218	134500	78677550	26900	26900	26900	26900	0
290	20241218	134400	78677550	26900	26900	26900	26900	0
291	20241218	134300	78677550	26900	26900	26900	26900	0
292	20241218	134200	78677550	26900	26900	26900	26900	0
293	20241218	134100	78677550	26900	26900	26900	26900	0
294	20241218	134000	78677550	26900	26900	26900	26900	0
295	20241218	133900	78677550	26900	26900	26900	26900	0
296	20241218	133800	78677550	26900	26900	26900	26900	0
297	20241218	133700	78677550	26900	26900	26900	26900	0
298	20241218	133600	78677550	26900	26900	26900	26900	0
299	20241218	133500	78677550	26900	26900	26900	26900	0
300	20241218	133400	78677550	26900	26900	26900	26900	0
301	20241218	133300	78677550	26900	26900	26900	26900	0
302	20241218	133200	78677550	26900	26900	26900	26900	0
303	20241218	133100	78677550	26900	26900	26900	26900	0
304	20241218	133000	78677550	26900	26900	26900	26900	0
305	20241218	132900	78677550	26900	26900	26900	26900	0
306	20241218	132800	78677550	26900	26900	26900	26900	0
307	20241218	132700	78677550	26900	26900	26900	26900	0
308	20241218	132600	78677550	26900	26900	26900	26900	0
309	20241218	132500	78677550	26900	26900	26900	26900	0
310	20241218	132400	78677550	26900	26900	26900	26900	0
311	20241218	132300	78677550	26900	26900	26900	26900	0
312	20241218	132200	78677550	26900	26900	26900	26900	0
313	20241218	132100	78677550	26900	26950	27100	26900	1089
314	20241218	132000	49202200	26900	26900	26900	26900	0
315	20241218	131900	49202200	26900	26900	26900	26900	0
316	20241218	131800	49202200	26900	26900	26900	26900	0
317	20241218	131700	49202200	26900	26900	26900	26900	0
318	20241218	131600	49202200	26900	26900	26900	26900	0
319	20241218	131500	49202200	26900	26900	26900	26900	0
320	20241218	131400	49202200	26900	26900	26900	26900	0
321	20241218	131300	49202200	26900	26900	26900	26900	0
322	20241218	131200	49202200	26900	26900	26900	26900	0
323	20241218	131100	49202200	26900	26900	26900	26900	0
324	20241218	131000	49202200	26900	26900	26900	26900	0
325	20241218	130900	49202200	26900	26900	26900	26900	11
326	20241218	130800	48906300	26950	26950	26950	26950	11
327	20241218	130700	48609850	26900	26900	26900	26900	0
328	20241218	130600	48609850	26900	26900	26900	26900	0
329	20241218	130500	48609850	26900	26900	26900	26900	0
330	20241218	130400	48609850	26900	26900	26900	26900	0
331	20241218	130300	48609850	26900	26900	26900	26900	0
332	20241218	130200	48609850	26900	26900	26900	26900	10
333	20241218	130100	48340850	26900	26900	26900	26900	0
334	20241218	130000	48340850	26900	26900	26900	26900	1
335	20241218	125900	48313950	26900	26900	26900	26900	0
336	20241218	125800	48313950	26900	26900	26900	26900	0
337	20241218	125700	48313950	26900	26900	26900	26900	0
338	20241218	125600	48313950	26900	26900	26900	26900	0
339	20241218	125500	48313950	26900	26900	26900	26900	0
340	20241218	125400	48313950	26900	26900	26900	26900	0
341	20241218	125300	48313950	26900	26900	26900	26900	0
342	20241218	125200	48313950	26900	26900	26900	26900	0
343	20241218	125100	48313950	26900	26900	26900	26900	10
344	20241218	125000	48044950	26900	26900	26900	26900	0
345	20241218	124900	48044950	26900	26900	26900	26900	0
346	20241218	124800	48044950	26900	26900	26900	26900	0
347	20241218	124700	48044950	26900	26900	26900	26900	0
348	20241218	124600	48044950	26900	26900	26900	26900	0
349	20241218	124500	48044950	26900	26900	26900	26900	0
350	20241218	124400	48044950	26900	26900	26900	26900	0
351	20241218	124300	48044950	26900	26900	26900	26900	0
352	20241218	124200	48044950	26900	26900	26900	26900	0
353	20241218	124100	48044950	26900	26900	26900	26900	0
354	20241218	124000	48044950	26900	26900	26900	26900	0
355	20241218	123900	48044950	26900	26900	26900	26900	0
356	20241218	123800	48044950	26900	26900	26900	26900	0
357	20241218	123700	48044950	26900	26900	26900	26900	0
358	20241218	123600	48044950	26900	26900	26900	26900	0
359	20241218	123500	48044950	26900	26900	26900	26900	0
360	20241218	123400	48044950	26900	26900	26900	26900	0
361	20241218	123300	48044950	26900	26900	26900	26900	0
362	20241218	123200	48044950	26900	26900	26900	26900	1
363	20241218	123100	48018050	26900	26900	26900	26900	0
364	20241218	123000	48018050	26900	26900	26900	26900	0
365	20241218	122900	48018050	26900	26900	26900	26900	0
366	20241218	122800	48018050	26900	26900	26900	26900	0
367	20241218	122700	48018050	26900	26900	26900	26900	0
368	20241218	122600	48018050	26900	26900	26900	26900	0
369	20241218	122500	48018050	26900	26900	26900	26900	0
370	20241218	122400	48018050	26900	26900	26900	26900	0
371	20241218	122300	48018050	26900	26900	26900	26900	15
372	20241218	122200	47614550	26950	26950	26950	26950	0
373	20241218	122100	47614550	26950	26950	26950	26950	1
374	20241218	122000	47587600	26800	26800	26800	26800	0
375	20241218	121900	47587600	26800	26800	26800	26800	0
376	20241218	121800	47587600	26800	26800	26800	26800	2
377	20241218	121700	47534000	26750	26750	26750	26750	0
378	20241218	121600	47534000	26750	26750	26750	26750	0
379	20241218	121500	47534000	26750	26750	26750	26750	0
380	20241218	121400	47534000	26750	26750	26750	26750	0
381	20241218	121300	47534000	26750	26750	26750	26750	0
382	20241218	121200	47534000	26750	26750	26750	26750	0
383	20241218	121100	47534000	26750	26750	26750	26750	0
384	20241218	121000	47534000	26750	26750	26750	26750	0
385	20241218	120900	47534000	26750	26750	26750	26750	0
386	20241218	120800	47534000	26750	26750	26750	26750	0
387	20241218	120700	47534000	26750	26750	26750	26750	0
388	20241218	120600	47534000	26750	26750	26750	26750	0
389	20241218	120500	47534000	26750	26750	26750	26750	0
390	20241218	120400	47534000	26750	26750	26750	26750	0
391	20241218	120300	47534000	26750	26750	26750	26750	0
392	20241218	120200	47534000	26750	26950	26950	26750	405
393	20241218	120100	36642750	27000	27000	27000	27000	1
394	20241218	120000	36615750	26950	26950	26950	26950	0
395	20241218	115900	36615750	26950	26950	26950	26950	0
396	20241218	115800	36615750	26950	26950	26950	26950	0
397	20241218	115700	36615750	26950	26950	26950	26950	0
398	20241218	115600	36615750	26950	26950	26950	26950	0
399	20241218	115500	36615750	26950	26950	26950	26950	0
400	20241218	115400	36615750	26950	26950	26950	26950	0
401	20241218	115300	36615750	26950	26950	26950	26950	0
402	20241218	115200	36615750	26950	26950	26950	26950	0
403	20241218	115100	36615750	26950	26950	26950	26950	0
404	20241218	115000	36615750	26950	26950	26950	26950	3
405	20241218	114900	36534900	26950	26950	26950	26950	0
406	20241218	114800	36534900	26950	26950	26950	26950	0
407	20241218	114700	36534900	26950	26950	26950	26950	0
408	20241218	114600	36534900	26950	26950	26950	26950	0
409	20241218	114500	36534900	26950	26950	26950	26950	10
410	20241218	114400	36265400	27000	27000	27000	27000	0
411	20241218	114300	36265400	27000	27000	27000	27000	0
412	20241218	114200	36265400	27000	27000	27000	27000	0
413	20241218	114100	36265400	27000	27000	27000	27000	0
414	20241218	114000	36265400	27000	27000	27000	27000	0
415	20241218	113900	36265400	27000	27000	27000	27000	0
416	20241218	113800	36265400	27000	27000	27000	27000	0
417	20241218	113700	36265400	27000	27000	27000	27000	0
418	20241218	113600	36265400	27000	27000	27000	27000	0
419	20241218	113500	36265400	27000	27000	27000	27000	0
420	20241218	113400	36265400	27000	27000	27000	27000	0
421	20241218	113300	36265400	27000	27000	27000	27000	44
422	20241218	113200	35077400	27000	27000	27000	27000	0
423	20241218	113100	35077400	27000	27000	27000	27000	0
424	20241218	113000	35077400	27000	27000	27000	27000	0
425	20241218	112900	35077400	27000	27000	27000	27000	0
426	20241218	112800	35077400	27000	27000	27000	27000	0
427	20241218	112700	35077400	27000	27000	27000	27000	0
428	20241218	112600	35077400	27000	27000	27000	27000	0
429	20241218	112500	35077400	27000	27000	27000	27000	0
430	20241218	112400	35077400	27000	27000	27000	27000	0
431	20241218	112300	35077400	27000	27000	27000	27000	0
432	20241218	112200	35077400	27000	27000	27000	27000	0
433	20241218	112100	35077400	27000	27000	27000	27000	0
434	20241218	112000	35077400	27000	27000	27000	27000	0
435	20241218	111900	35077400	27000	27000	27000	27000	6
436	20241218	111800	34915400	27000	27000	27000	27000	1
437	20241218	111700	34888400	27050	26950	27050	26950	194
438	20241218	111600	29654300	26950	26950	26950	26950	0
439	20241218	111500	29654300	26950	26950	26950	26950	0
440	20241218	111400	29654300	26950	26950	26950	26950	0
441	20241218	111300	29654300	26950	26950	26950	26950	0
442	20241218	111200	29654300	26950	26950	26950	26950	0
443	20241218	111100	29654300	26950	26950	26950	26950	0
444	20241218	111000	29654300	26950	26950	26950	26950	0
445	20241218	110900	29654300	26950	26950	26950	26950	10
446	20241218	110800	29384800	26900	26900	26900	26900	0
447	20241218	110700	29384800	26900	26900	26900	26900	0
448	20241218	110600	29384800	26900	26900	26900	26900	5
449	20241218	110500	29250300	26900	26900	26900	26900	0
450	20241218	110400	29250300	26900	26900	26900	26900	0
451	20241218	110300	29250300	26900	26900	26900	26900	0
452	20241218	110200	29250300	26900	26900	26900	26900	0
453	20241218	110100	29250300	26900	26900	26900	26900	0
454	20241218	110000	29250300	26900	26900	26900	26900	0
455	20241218	105900	29250300	26900	26900	26900	26900	0
456	20241218	105800	29250300	26900	26900	26900	26900	0
457	20241218	105700	29250300	26900	26900	26900	26900	0
458	20241218	105600	29250300	26900	26900	26900	26900	0
459	20241218	105500	29250300	26900	26900	26900	26900	0
460	20241218	105400	29250300	26900	26900	26900	26900	0
461	20241218	105300	29250300	26900	26900	26900	26900	0
462	20241218	105200	29250300	26900	26900	26900	26900	0
463	20241218	105100	29250300	26900	26900	26900	26900	0
464	20241218	105000	29250300	26900	26900	26900	26900	0
465	20241218	104900	29250300	26900	26850	26900	26850	6
466	20241218	104800	29088950	26900	26900	26900	26900	11
467	20241218	104700	28793050	26900	26900	26900	26900	5
468	20241218	104600	28658550	26950	26950	26950	26950	0
469	20241218	104500	28658550	26950	26950	26950	26950	0
470	20241218	104400	28658550	26950	26950	26950	26950	0
471	20241218	104300	28658550	26950	26950	26950	26950	0
472	20241218	104200	28658550	26950	26950	26950	26950	0
473	20241218	104100	28658550	26950	26950	26950	26950	0
474	20241218	104000	28658550	26950	26950	26950	26950	0
475	20241218	103900	28658550	26950	26950	26950	26950	0
476	20241218	103800	28658550	26950	26950	26950	26950	0
477	20241218	103700	28658550	26950	26950	26950	26950	0
478	20241218	103600	28658550	26950	26950	26950	26950	0
479	20241218	103500	28658550	26950	26950	26950	26950	0
480	20241218	103400	28658550	26950	26950	26950	26950	0
481	20241218	103300	28658550	26950	26950	26950	26950	0
482	20241218	103200	28658550	26950	26950	26950	26950	0
483	20241218	103100	28658550	26950	26950	26950	26950	0
484	20241218	103000	28658550	26950	26950	26950	26950	0
485	20241218	102900	28658550	26950	26950	26950	26950	0
486	20241218	102800	28658550	26950	26950	26950	26950	0
487	20241218	102700	28658550	26950	26950	26950	26950	0
488	20241218	102600	28658550	26950	26950	26950	26950	0
489	20241218	102500	28658550	26950	26950	26950	26950	0
490	20241218	102400	28658550	26950	26950	26950	26950	0
491	20241218	102300	28658550	26950	26950	26950	26950	0
492	20241218	102200	28658550	26950	26950	26950	26950	0
493	20241218	102100	28658550	26950	26950	26950	26950	0
494	20241218	102000	28658550	26950	26950	26950	26950	0
495	20241218	101900	28658550	26950	26950	26950	26950	0
496	20241218	101800	28658550	26950	26950	26950	26950	0
497	20241218	101700	28658550	26950	26950	26950	26950	0
498	20241218	101600	28658550	26950	26950	26950	26950	0
499	20241218	101500	28658550	26950	26950	26950	26950	1
500	20241218	101400	28631600	26950	26950	26950	26950	0
501	20241218	101300	28631600	26950	26950	26950	26950	2
502	20241218	101200	28577700	26950	26950	26950	26950	0
503	20241218	101100	28577700	26950	26950	26950	26950	0
504	20241218	101000	28577700	26950	26950	26950	26950	5
505	20241218	100900	28442950	27050	27050	27050	27050	0
506	20241218	100800	28442950	27050	27050	27050	27050	0
507	20241218	100700	28442950	27050	27050	27050	27050	0
508	20241218	100600	28442950	27050	27050	27050	27050	0
509	20241218	100500	28442950	27050	27050	27050	27050	0
510	20241218	100400	28442950	27050	27050	27050	27050	0
511	20241218	100300	28442950	27050	27050	27050	27050	0
512	20241218	100200	28442950	27050	27050	27050	27050	0
513	20241218	100100	28442950	27050	27050	27050	27050	0
514	20241218	100000	28442950	27050	27050	27050	27050	1
515	20241218	095900	28415900	27000	27000	27000	27000	0
516	20241218	095800	28415900	27000	27000	27000	27000	0
517	20241218	095700	28415900	27000	27000	27000	27000	0
518	20241218	095600	28415900	27000	27000	27000	27000	100
519	20241218	095500	25715900	27000	27000	27000	27000	0
520	20241218	095400	25715900	27000	27000	27000	27000	0
521	20241218	095300	25715900	27000	27000	27000	27000	0
522	20241218	095200	25715900	27000	27000	27000	27000	1
523	20241218	095100	25688900	27000	27000	27000	27000	1
524	20241218	095000	25661900	27000	27000	27000	27000	0
525	20241218	094900	25661900	27000	27000	27000	27000	0
526	20241218	094800	25661900	27000	27000	27000	27000	0
527	20241218	094700	25661900	27000	27000	27000	27000	0
528	20241218	094600	25661900	27000	27000	27000	27000	0
529	20241218	094500	25661900	27000	27000	27000	27000	0
530	20241218	094400	25661900	27000	27000	27000	27000	0
531	20241218	094300	25661900	27000	27000	27000	27000	0
532	20241218	094200	25661900	27000	27000	27000	27000	0
533	20241218	094100	25661900	27000	27000	27000	27000	0
534	20241218	094000	25661900	27000	27000	27000	27000	0
535	20241218	093900	25661900	27000	27000	27000	27000	0
536	20241218	093800	25661900	27000	27000	27000	27000	0
537	20241218	093700	25661900	27000	27000	27000	27000	0
538	20241218	093600	25661900	27000	27000	27000	27000	0
539	20241218	093500	25661900	27000	27000	27000	27000	0
540	20241218	093400	25661900	27000	27000	27000	27000	0
541	20241218	093300	25661900	27000	27000	27000	27000	0
542	20241218	093200	25661900	27000	27000	27000	27000	27
543	20241218	093100	24932900	27000	26950	27000	26950	618
544	20241218	093000	8249550	26750	26750	26750	26750	39
545	20241218	092900	7206300	27000	27000	27000	27000	0
546	20241218	092800	7206300	27000	27000	27000	27000	0
547	20241218	092700	7206300	27000	27000	27000	27000	0
548	20241218	092600	7206300	27000	27000	27000	27000	0
549	20241218	092500	7206300	27000	27000	27000	27000	0
550	20241218	092400	7206300	27000	27000	27000	27000	0
551	20241218	092300	7206300	27000	27000	27000	27000	0
552	20241218	092200	7206300	27000	27000	27000	27000	0
553	20241218	092100	7206300	27000	27000	27000	27000	0
554	20241218	092000	7206300	27000	27000	27000	27000	0
555	20241218	091900	7206300	27000	26950	27000	26950	39
556	20241218	091800	6153350	27000	27000	27000	27000	5
557	20241218	091700	6018350	27000	26950	27000	26950	20
558	20241218	091600	5479000	26800	26800	26800	26800	0
559	20241218	091500	5479000	26800	26800	26800	26800	5
560	20241218	091400	5345000	26750	26750	26750	26750	0
561	20241218	091300	5345000	26750	26700	26750	26700	200
562	20241218	091200	0	26650	26650	26650	26650	0
563	20241218	091100	0	26650	26650	26650	26650	0
564	20241218	091000	0	26650	26650	26650	26650	0
565	20241218	090900	0	26650	26650	26650	26650	0
566	20241218	090800	0	26650	26650	26650	26650	0
567	20241218	090700	0	26650	26650	26650	26650	0
568	20241218	090600	0	26650	26650	26650	26650	0
569	20241218	090500	0	26650	26650	26650	26650	0
570	20241218	090400	0	26650	26650	26650	26650	0
571	20241218	090300	0	26650	26650	26650	26650	0
572	20241218	090200	0	26650	26650	26650	26650	0
573	20241218	090100	0	26650	26650	26650	26650	0
574	20241218	090000	0	26650	26650	26650	26650	0