KissMeData/000850/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	183200	124577350	27000	27000	27000	27000	192
3	20241223	183100	124577350	27000	27000	27000	27000	0
4	20241223	183000	124577350	27000	27000	27000	27000	0
5	20241223	182900	124577350	27000	27000	27000	27000	0
6	20241223	182800	124577350	27000	27000	27000	27000	0
7	20241223	182700	124577350	27000	27000	27000	27000	0
8	20241223	182600	124577350	27000	27000	27000	27000	0
9	20241223	182500	124577350	27000	27000	27000	27000	0
10	20241223	182400	124577350	27000	27000	27000	27000	0
11	20241223	182300	124577350	27000	27000	27000	27000	0
12	20241223	182200	124577350	27000	27000	27000	27000	0
13	20241223	182100	124577350	27000	27000	27000	27000	0
14	20241223	182000	124577350	27000	27000	27000	27000	0
15	20241223	181900	124577350	27000	27000	27000	27000	0
16	20241223	181800	124577350	27000	27000	27000	27000	0
17	20241223	181700	124577350	27000	27000	27000	27000	0
18	20241223	181600	124577350	27000	27000	27000	27000	0
19	20241223	181500	124577350	27000	27000	27000	27000	0
20	20241223	181400	124577350	27000	27000	27000	27000	0
21	20241223	181300	124577350	27000	27000	27000	27000	0
22	20241223	181200	124577350	27000	27000	27000	27000	0
23	20241223	181100	124577350	27000	27000	27000	27000	0
24	20241223	181000	124577350	27000	27000	27000	27000	0
25	20241223	180900	124577350	27000	27000	27000	27000	0
26	20241223	180800	124577350	27000	27000	27000	27000	0
27	20241223	180700	124577350	27000	27000	27000	27000	0
28	20241223	180600	124577350	27000	27000	27000	27000	0
29	20241223	180500	124577350	27000	27000	27000	27000	0
30	20241223	180400	124577350	27000	27000	27000	27000	0
31	20241223	180300	124577350	27000	27000	27000	27000	0
32	20241223	180200	124577350	27000	27000	27000	27000	192
33	20241223	180100	124577350	27000	27000	27000	27000	0
34	20241223	180000	124577350	27000	27000	27000	27000	0
35	20241223	175900	124577350	27000	27000	27000	27000	0
36	20241223	175800	124577350	27000	27000	27000	27000	0
37	20241223	175700	124577350	27000	27000	27000	27000	0
38	20241223	175600	124577350	27000	27000	27000	27000	0
39	20241223	175500	124577350	27000	27000	27000	27000	0
40	20241223	175400	124577350	27000	27000	27000	27000	0
41	20241223	175300	124577350	27000	27000	27000	27000	0
42	20241223	175200	124577350	27000	27000	27000	27000	0
43	20241223	175100	124577350	27000	27000	27000	27000	0
44	20241223	175000	124577350	27000	27000	27000	27000	0
45	20241223	174900	124577350	27000	27000	27000	27000	0
46	20241223	174800	124577350	27000	27000	27000	27000	0
47	20241223	174700	124577350	27000	27000	27000	27000	0
48	20241223	174600	124577350	27000	27000	27000	27000	0
49	20241223	174500	124577350	27000	27000	27000	27000	0
50	20241223	174400	124577350	27000	27000	27000	27000	0
51	20241223	174300	124577350	27000	27000	27000	27000	0
52	20241223	174200	124577350	27000	27000	27000	27000	0
53	20241223	174100	124577350	27000	27000	27000	27000	0
54	20241223	174000	124577350	27000	27000	27000	27000	0
55	20241223	173900	124577350	27000	27000	27000	27000	0
56	20241223	173800	124577350	27000	27000	27000	27000	0
57	20241223	173700	124577350	27000	27000	27000	27000	0
58	20241223	173600	124577350	27000	27000	27000	27000	0
59	20241223	173500	124577350	27000	27000	27000	27000	0
60	20241223	173400	124577350	27000	27000	27000	27000	0
61	20241223	173300	124577350	27000	27000	27000	27000	0
62	20241223	173200	124577350	27000	27000	27000	27000	192
63	20241223	173100	124577350	27000	27000	27000	27000	0
64	20241223	173000	124577350	27000	27000	27000	27000	0
65	20241223	172900	124577350	27000	27000	27000	27000	0
66	20241223	172800	124577350	27000	27000	27000	27000	0
67	20241223	172700	124577350	27000	27000	27000	27000	0
68	20241223	172600	124577350	27000	27000	27000	27000	0
69	20241223	172500	124577350	27000	27000	27000	27000	0
70	20241223	172400	124577350	27000	27000	27000	27000	0
71	20241223	172300	124577350	27000	27000	27000	27000	0
72	20241223	172200	124577350	27000	27000	27000	27000	0
73	20241223	172100	124577350	27000	27000	27000	27000	0
74	20241223	172000	124577350	27000	27000	27000	27000	0
75	20241223	171900	124577350	27000	27000	27000	27000	0
76	20241223	171800	124577350	27000	27000	27000	27000	0
77	20241223	171700	124577350	27000	27000	27000	27000	0
78	20241223	171600	124577350	27000	27000	27000	27000	0
79	20241223	171500	124577350	27000	27000	27000	27000	0
80	20241223	171400	124577350	27000	27000	27000	27000	0
81	20241223	171300	124577350	27000	27000	27000	27000	0
82	20241223	171200	124577350	27000	27000	27000	27000	0
83	20241223	171100	124577350	27000	27000	27000	27000	0
84	20241223	171000	124577350	27000	27000	27000	27000	0
85	20241223	170900	124577350	27000	27000	27000	27000	0
86	20241223	170800	124577350	27000	27000	27000	27000	0
87	20241223	170700	124577350	27000	27000	27000	27000	0
88	20241223	170600	124577350	27000	27000	27000	27000	0
89	20241223	170500	124577350	27000	27000	27000	27000	0
90	20241223	170400	124577350	27000	27000	27000	27000	0
91	20241223	170300	124577350	27000	27000	27000	27000	0
92	20241223	170200	124577350	27000	27000	27000	27000	192
93	20241223	170100	124577350	27000	27000	27000	27000	0
94	20241223	170000	124577350	27000	27000	27000	27000	0
95	20241223	165900	124577350	27000	27000	27000	27000	0
96	20241223	165800	124577350	27000	27000	27000	27000	0
97	20241223	165700	124577350	27000	27000	27000	27000	0
98	20241223	165600	124577350	27000	27000	27000	27000	0
99	20241223	165500	124577350	27000	27000	27000	27000	0
100	20241223	165400	124577350	27000	27000	27000	27000	0
101	20241223	165300	124577350	27000	27000	27000	27000	0
102	20241223	165200	124577350	27000	27000	27000	27000	0
103	20241223	165100	124577350	27000	27000	27000	27000	0
104	20241223	165000	124577350	27000	27000	27000	27000	0
105	20241223	164900	124577350	27000	27000	27000	27000	0
106	20241223	164800	124577350	27000	27000	27000	27000	0
107	20241223	164700	124577350	27000	27000	27000	27000	0
108	20241223	164600	124577350	27000	27000	27000	27000	0
109	20241223	164500	124577350	27000	27000	27000	27000	0
110	20241223	164400	124577350	27000	27000	27000	27000	0
111	20241223	164300	124577350	27000	27000	27000	27000	0
112	20241223	164200	124577350	27000	27000	27000	27000	0
113	20241223	164100	124577350	27000	27000	27000	27000	0
114	20241223	164000	124577350	27000	27000	27000	27000	0
115	20241223	163900	124577350	27000	27000	27000	27000	0
116	20241223	163800	124577350	27000	27000	27000	27000	0
117	20241223	163700	124577350	27000	27000	27000	27000	0
118	20241223	163600	124577350	27000	27000	27000	27000	0
119	20241223	163500	124577350	27000	27000	27000	27000	0
120	20241223	163400	124577350	27000	27000	27000	27000	0
121	20241223	163300	124577350	27000	27000	27000	27000	0
122	20241223	163200	124577350	27000	27000	27000	27000	192
123	20241223	163100	124577350	27000	27000	27000	27000	0
124	20241223	163000	124577350	27000	27000	27000	27000	0
125	20241223	162900	124577350	27000	27000	27000	27000	0
126	20241223	162800	124577350	27000	27000	27000	27000	0
127	20241223	162700	124577350	27000	27000	27000	27000	0
128	20241223	162600	124577350	27000	27000	27000	27000	0
129	20241223	162500	124577350	27000	27000	27000	27000	0
130	20241223	162400	124577350	27000	27000	27000	27000	0
131	20241223	162300	124577350	27000	27000	27000	27000	0
132	20241223	162200	124577350	27000	27000	27000	27000	0
133	20241223	162100	124577350	27000	27000	27000	27000	0
134	20241223	162000	124577350	27000	27000	27000	27000	0
135	20241223	161900	124577350	27000	27000	27000	27000	0
136	20241223	161800	124577350	27000	27000	27000	27000	0
137	20241223	161700	124577350	27000	27000	27000	27000	0
138	20241223	161600	124577350	27000	27000	27000	27000	0
139	20241223	161500	124577350	27000	27000	27000	27000	0
140	20241223	161400	124577350	27000	27000	27000	27000	0
141	20241223	161300	124577350	27000	27000	27000	27000	0
142	20241223	161200	124577350	27000	27000	27000	27000	0
143	20241223	161100	124577350	27000	27000	27000	27000	0
144	20241223	161000	124577350	27000	27000	27000	27000	0
145	20241223	160900	124577350	27000	27000	27000	27000	0
146	20241223	160800	124577350	27000	27000	27000	27000	0
147	20241223	160700	124577350	27000	27000	27000	27000	0
148	20241223	160600	124577350	27000	27000	27000	27000	0
149	20241223	160500	124577350	27000	27000	27000	27000	0
150	20241223	160400	124577350	27000	27000	27000	27000	0
151	20241223	160300	124577350	27000	27000	27000	27000	0
152	20241223	160200	124577350	27000	27000	27000	27000	192
153	20241223	160100	124577350	27000	27000	27000	27000	0
154	20241223	160000	124577350	27000	27000	27000	27000	0
155	20241223	155900	124577350	27000	27000	27000	27000	0
156	20241223	155800	124577350	27000	27000	27000	27000	0
157	20241223	155700	124577350	27000	27000	27000	27000	0
158	20241223	155600	124577350	27000	27000	27000	27000	0
159	20241223	155500	124577350	27000	27000	27000	27000	0
160	20241223	155400	124577350	27000	27000	27000	27000	0
161	20241223	155300	124577350	27000	27000	27000	27000	0
162	20241223	155200	124577350	27000	27000	27000	27000	0
163	20241223	155100	124577350	27000	27000	27000	27000	0
164	20241223	155000	124577350	27000	27000	27000	27000	0
165	20241223	154900	124577350	27000	27000	27000	27000	0
166	20241223	154800	124577350	27000	27000	27000	27000	0
167	20241223	154700	124577350	27000	27000	27000	27000	0
168	20241223	154600	124577350	27000	27000	27000	27000	0
169	20241223	154500	124577350	27000	27000	27000	27000	0
170	20241223	154400	124577350	27000	27000	27000	27000	0
171	20241223	154300	124577350	27000	27000	27000	27000	0
172	20241223	154200	124577350	27000	27000	27000	27000	0
173	20241223	154100	124577350	27000	27000	27000	27000	0
174	20241223	154000	124577350	27000	27000	27000	27000	0
175	20241223	153900	124577350	27000	27000	27000	27000	0
176	20241223	153800	124577350	27000	27000	27000	27000	0
177	20241223	153700	124577350	27000	27000	27000	27000	0
178	20241223	153600	124577350	27000	27000	27000	27000	0
179	20241223	153500	124577350	27000	27000	27000	27000	0
180	20241223	153400	124577350	27000	27000	27000	27000	0
181	20241223	153300	124577350	27000	27000	27000	27000	0
182	20241223	153200	124577350	27000	27000	27000	27000	192
183	20241223	153100	124577350	27000	27000	27000	27000	0
184	20241223	153000	124577350	27000	27000	27000	27000	192
185	20241223	152900	119393350	27150	27150	27150	27150	0
186	20241223	152800	119393350	27150	27150	27150	27150	0
187	20241223	152700	119393350	27150	27150	27150	27150	0
188	20241223	152600	119393350	27150	27150	27150	27150	0
189	20241223	152500	119393350	27150	27150	27150	27150	0
190	20241223	152400	119393350	27150	27150	27150	27150	0
191	20241223	152300	119393350	27150	27150	27150	27150	0
192	20241223	152200	119393350	27150	27150	27150	27150	0
193	20241223	152100	119393350	27150	27150	27150	27150	0
194	20241223	152000	119393350	27150	27150	27150	27150	0
195	20241223	151900	119393350	27150	27150	27150	27150	17
196	20241223	151800	118931800	27100	27100	27100	27100	0
197	20241223	151700	118931800	27100	26950	27100	26950	40
198	20241223	151600	117850050	27150	27100	27150	27100	344
199	20241223	151500	108527100	27050	27050	27050	27050	0
200	20241223	151400	108527100	27050	27050	27050	27050	0
201	20241223	151300	108527100	27050	27050	27050	27050	0
202	20241223	151200	108527100	27050	27050	27050	27050	0
203	20241223	151100	108527100	27050	27050	27050	27050	10
204	20241223	151000	108256600	26900	26900	26900	26900	1
205	20241223	150900	108229700	26900	26900	26900	26900	1
206	20241223	150800	108202800	26900	26900	27100	26900	8
207	20241223	150700	107986400	27050	27050	27050	27050	0
208	20241223	150600	107986400	27050	27050	27050	27050	0
209	20241223	150500	107986400	27050	27050	27050	27050	0
210	20241223	150400	107986400	27050	27050	27050	27050	0
211	20241223	150300	107986400	27050	27050	27050	27050	0
212	20241223	150200	107986400	27050	27050	27050	27050	0
213	20241223	150100	107986400	27050	27050	27050	27050	0
214	20241223	150000	107986400	27050	27050	27050	27050	1
215	20241223	145900	107959350	26900	26900	26900	26900	0
216	20241223	145800	107959350	26900	26900	26900	26900	1
217	20241223	145700	107932450	26900	26900	26900	26900	1
218	20241223	145600	107905550	27050	27050	27050	27050	8
219	20241223	145500	107689150	26900	26900	26900	26900	0
220	20241223	145400	107689150	26900	26900	26900	26900	0
221	20241223	145300	107689150	26900	26900	26900	26900	0
222	20241223	145200	107689150	26900	26900	26900	26900	0
223	20241223	145100	107689150	26900	26900	26900	26900	0
224	20241223	145000	107689150	26900	26900	26900	26900	1
225	20241223	144900	107662250	26900	26900	26900	26900	0
226	20241223	144800	107662250	26900	26900	26900	26900	1
227	20241223	144700	107635350	26900	26900	26900	26900	0
228	20241223	144600	107635350	26900	27100	27100	26900	6
229	20241223	144500	107472950	27100	27100	27100	27100	5
230	20241223	144400	107337450	27100	27100	27100	27100	0
231	20241223	144300	107337450	27100	27050	27100	27050	40
232	20241223	144200	106253850	27050	27050	27050	27050	0
233	20241223	144100	106253850	27050	27000	27050	27000	79
234	20241223	144000	104119750	26900	26900	26900	26900	100
235	20241223	143900	101429750	27000	26850	27000	26850	8
236	20241223	143800	101213900	26850	26850	26850	26850	0
237	20241223	143700	101213900	26850	26850	26850	26850	1
238	20241223	143600	101187050	27000	26900	27000	26900	160
239	20241223	143500	96882050	26900	26900	26900	26900	1
240	20241223	143400	96855150	27000	27000	27000	27000	0
241	20241223	143300	96855150	27000	27000	27000	27000	0
242	20241223	143200	96855150	27000	27000	27000	27000	0
243	20241223	143100	96855150	27000	27000	27000	27000	8
244	20241223	143000	96639150	26900	26900	26900	26900	0
245	20241223	142900	96639150	26900	26900	26900	26900	0
246	20241223	142800	96639150	26900	26900	26900	26900	0
247	20241223	142700	96639150	26900	26900	26900	26900	1
248	20241223	142600	96612250	26900	26900	26900	26900	0
249	20241223	142500	96612250	26900	26900	26900	26900	0
250	20241223	142400	96612250	26900	26900	26900	26900	1
251	20241223	142300	96585350	26900	26900	26900	26900	0
252	20241223	142200	96585350	26900	26900	26900	26900	0
253	20241223	142100	96585350	26900	26900	26900	26900	0
254	20241223	142000	96585350	26900	26900	26900	26900	0
255	20241223	141900	96585350	26900	26900	26900	26900	0
256	20241223	141800	96585350	26900	26900	26900	26900	0
257	20241223	141700	96585350	26900	26900	26900	26900	0
258	20241223	141600	96585350	26900	26950	26950	26900	2
259	20241223	141500	96531500	26900	26900	26900	26900	0
260	20241223	141400	96531500	26900	26900	26900	26900	0
261	20241223	141300	96531500	26900	26900	26900	26900	0
262	20241223	141200	96531500	26900	26900	26900	26900	1
263	20241223	141100	96504600	26900	26900	26900	26900	0
264	20241223	141000	96504600	26900	26900	26900	26900	0
265	20241223	140900	96504600	26900	26900	26900	26900	0
266	20241223	140800	96504600	26900	26900	26900	26900	0
267	20241223	140700	96504600	26900	26900	26900	26900	0
268	20241223	140600	96504600	26900	26900	26900	26900	1
269	20241223	140500	96477700	26900	26900	26900	26900	0
270	20241223	140400	96477700	26900	26900	26900	26900	0
271	20241223	140300	96477700	26900	26900	26900	26900	0
272	20241223	140200	96477700	26900	26900	26900	26900	0
273	20241223	140100	96477700	26900	26900	26900	26900	1
274	20241223	140000	96450800	26950	26950	26950	26950	0
275	20241223	135900	96450800	26950	26950	26950	26950	0
276	20241223	135800	96450800	26950	26950	26950	26950	0
277	20241223	135700	96450800	26950	26950	26950	26950	49
278	20241223	135600	95130250	26950	26950	26950	26950	0
279	20241223	135500	95130250	26950	26950	26950	26950	1
280	20241223	135400	95103300	26950	26950	26950	26950	0
281	20241223	135300	95103300	26950	26950	26950	26950	0
282	20241223	135200	95103300	26950	26950	26950	26950	35
283	20241223	135100	94160050	26950	26950	26950	26950	0
284	20241223	135000	94160050	26950	26950	26950	26950	1
285	20241223	134900	94133100	26900	26900	26900	26900	0
286	20241223	134800	94133100	26900	26900	26900	26900	0
287	20241223	134700	94133100	26900	26900	26900	26900	0
288	20241223	134600	94133100	26900	26900	26900	26900	0
289	20241223	134500	94133100	26900	26900	26900	26900	1
290	20241223	134400	94106200	26900	26900	26900	26900	0
291	20241223	134300	94106200	26900	26900	26900	26900	0
292	20241223	134200	94106200	26900	26900	26900	26900	0
293	20241223	134100	94106200	26900	26900	26900	26900	0
294	20241223	134000	94106200	26900	26900	26900	26900	0
295	20241223	133900	94106200	26900	26900	26900	26900	1
296	20241223	133800	94079300	26900	26900	26900	26900	0
297	20241223	133700	94079300	26900	26900	26900	26900	0
298	20241223	133600	94079300	26900	26900	26900	26900	0
299	20241223	133500	94079300	26900	26900	26900	26900	0
300	20241223	133400	94079300	26900	26900	26900	26900	1
301	20241223	133300	94052400	26900	26900	26900	26900	0
302	20241223	133200	94052400	26900	26900	26900	26900	0
303	20241223	133100	94052400	26900	26900	26900	26900	0
304	20241223	133000	94052400	26900	26900	26900	26900	0
305	20241223	132900	94052400	26900	26900	26900	26900	0
306	20241223	132800	94052400	26900	26900	26900	26900	1
307	20241223	132700	94025500	26900	26900	26900	26900	0
308	20241223	132600	94025500	26900	26900	26900	26900	0
309	20241223	132500	94025500	26900	26900	26900	26900	0
310	20241223	132400	94025500	26900	26900	26900	26900	0
311	20241223	132300	94025500	26900	26900	26900	26900	1
312	20241223	132200	93998600	26900	26900	26900	26900	0
313	20241223	132100	93998600	26900	26900	26900	26900	0
314	20241223	132000	93998600	26900	26900	26900	26900	200
315	20241223	131900	88618600	26900	26900	26900	26900	0
316	20241223	131800	88618600	26900	26900	26900	26900	0
317	20241223	131700	88618600	26900	26900	26900	26900	1
318	20241223	131600	88591700	26900	26900	26900	26900	0
319	20241223	131500	88591700	26900	26900	26900	26900	0
320	20241223	131400	88591700	26900	26900	26900	26900	0
321	20241223	131300	88591700	26900	26900	26900	26900	1
322	20241223	131200	88564800	26900	26900	26900	26900	0
323	20241223	131100	88564800	26900	26900	26900	26900	0
324	20241223	131000	88564800	26900	26900	26900	26900	0
325	20241223	130900	88564800	26900	26900	26900	26900	0
326	20241223	130800	88564800	26900	26900	26900	26900	0
327	20241223	130700	88564800	26900	26900	26900	26900	11
328	20241223	130600	88268900	26900	26900	26900	26900	0
329	20241223	130500	88268900	26900	26900	26900	26900	1
330	20241223	130400	88242000	26900	26900	26900	26900	0
331	20241223	130300	88242000	26900	26900	26900	26900	0
332	20241223	130200	88242000	26900	26900	26900	26900	1
333	20241223	130100	88215100	26900	26900	26900	26900	0
334	20241223	130000	88215100	26900	26900	26900	26900	0
335	20241223	125900	88215100	26900	26900	26900	26900	0
336	20241223	125800	88215100	26900	26900	26900	26900	0
337	20241223	125700	88215100	26900	26900	26900	26900	0
338	20241223	125600	88215100	26900	26900	26900	26900	0
339	20241223	125500	88215100	26900	26900	26900	26900	0
340	20241223	125400	88215100	26900	26900	26900	26900	1
341	20241223	125300	88188200	26900	26900	26900	26900	0
342	20241223	125200	88188200	26900	26900	26900	26900	1
343	20241223	125100	88161300	26900	26900	26900	26900	0
344	20241223	125000	88161300	26900	26950	27000	26900	47
345	20241223	124900	86892500	26950	26950	26950	26950	2
346	20241223	124800	86838600	26850	26850	26850	26850	0
347	20241223	124700	86838600	26850	26850	26850	26850	0
348	20241223	124600	86838600	26850	26850	26850	26850	0
349	20241223	124500	86838600	26850	26850	26850	26850	0
350	20241223	124400	86838600	26850	26850	26850	26850	0
351	20241223	124300	86838600	26850	26850	26850	26850	1
352	20241223	124200	86811750	26800	26800	26800	26800	0
353	20241223	124100	86811750	26800	26800	26800	26800	1
354	20241223	124000	86784950	26800	26800	26800	26800	0
355	20241223	123900	86784950	26800	26800	26800	26800	0
356	20241223	123800	86784950	26800	26950	26950	26800	439
357	20241223	123700	74994900	27000	27000	27000	27000	0
358	20241223	123600	74994900	27000	27000	27000	27000	3
359	20241223	123500	74913900	26900	26900	26900	26900	0
360	20241223	123400	74913900	26900	26900	26900	26900	0
361	20241223	123300	74913900	26900	26900	26900	26900	0
362	20241223	123200	74913900	26900	26900	26900	26900	1
363	20241223	123100	74887000	26900	26900	26900	26900	1
364	20241223	123000	74860100	27000	27000	27000	27000	0
365	20241223	122900	74860100	27000	27000	27000	27000	0
366	20241223	122800	74860100	27000	27000	27000	27000	5
367	20241223	122700	74725100	26900	26900	26900	26900	0
368	20241223	122600	74725100	26900	26900	26900	26900	18
369	20241223	122500	74240900	26900	26900	26900	26900	0
370	20241223	122400	74240900	26900	26900	26900	26900	0
371	20241223	122300	74240900	26900	26900	26900	26900	0
372	20241223	122200	74240900	26900	26900	26900	26900	0
373	20241223	122100	74240900	26900	26900	26900	26900	1
374	20241223	122000	74214000	26900	26900	26900	26900	1
375	20241223	121900	74187100	26900	26900	26900	26900	0
376	20241223	121800	74187100	26900	26900	26900	26900	9
377	20241223	121700	73945000	27000	27000	27000	27000	0
378	20241223	121600	73945000	27000	27000	27000	27000	0
379	20241223	121500	73945000	27000	27000	27000	27000	0
380	20241223	121400	73945000	27000	27000	27000	27000	1
381	20241223	121300	73918000	26900	26900	26900	26900	0
382	20241223	121200	73918000	26900	26900	26900	26900	0
383	20241223	121100	73918000	26900	26900	26900	26900	0
384	20241223	121000	73918000	26900	26900	26900	26900	54
385	20241223	120900	72465400	26900	26900	26900	26900	1
386	20241223	120800	72438500	26900	26900	26900	26900	0
387	20241223	120700	72438500	26900	26900	26900	26900	0
388	20241223	120600	72438500	26900	26900	26900	26900	0
389	20241223	120500	72438500	26900	26900	26900	26900	0
390	20241223	120400	72438500	26900	26900	26900	26900	0
391	20241223	120300	72438500	26900	26900	26900	26900	0
392	20241223	120200	72438500	26900	26900	26900	26900	0
393	20241223	120100	72438500	26900	26900	26900	26900	0
394	20241223	120000	72438500	26900	26900	26900	26900	0
395	20241223	115900	72438500	26900	26900	26900	26900	1
396	20241223	115800	72411600	26900	26900	26900	26900	1
397	20241223	115700	72384700	27000	27000	27000	27000	0
398	20241223	115600	72384700	27000	27000	27000	27000	0
399	20241223	115500	72384700	27000	27000	27000	27000	0
400	20241223	115400	72384700	27000	27000	27000	27000	0
401	20241223	115300	72384700	27000	27000	27000	27000	0
402	20241223	115200	72384700	27000	27000	27000	27000	0
403	20241223	115100	72384700	27000	27000	27000	27000	0
404	20241223	115000	72384700	27000	26950	27000	26950	2
405	20241223	114900	72330750	26950	26950	26950	26950	1
406	20241223	114800	72303800	26900	26900	26900	26900	1
407	20241223	114700	72276900	26900	26900	26900	26900	1
408	20241223	114600	72250000	26900	26900	26900	26900	0
409	20241223	114500	72250000	26900	26900	26900	26900	0
410	20241223	114400	72250000	26900	26900	26900	26900	40
411	20241223	114300	71174000	26900	26900	26900	26900	0
412	20241223	114200	71174000	26900	26900	26900	26900	0
413	20241223	114100	71174000	26900	26900	26900	26900	0
414	20241223	114000	71174000	26900	26900	26900	26900	0
415	20241223	113900	71174000	26900	26900	26900	26900	0
416	20241223	113800	71174000	26900	26900	26900	26900	1
417	20241223	113700	71147100	26900	26900	26900	26900	0
418	20241223	113600	71147100	26900	26900	26900	26900	1
419	20241223	113500	71120200	26900	26900	26900	26900	0
420	20241223	113400	71120200	26900	26900	26900	26900	0
421	20241223	113300	71120200	26900	26900	26900	26900	0
422	20241223	113200	71120200	26900	26900	26900	26900	0
423	20241223	113100	71120200	26900	26900	26900	26900	0
424	20241223	113000	71120200	26900	26900	26900	26900	0
425	20241223	112900	71120200	26900	26900	26900	26900	0
426	20241223	112800	71120200	26900	26900	26900	26900	0
427	20241223	112700	71120200	26900	26900	26900	26900	1
428	20241223	112600	71093300	26900	26900	26900	26900	0
429	20241223	112500	71093300	26900	26900	26900	26900	1
430	20241223	112400	71066400	26900	26900	26900	26900	0
431	20241223	112300	71066400	26900	26900	26900	26900	0
432	20241223	112200	71066400	26900	26900	26900	26900	0
433	20241223	112100	71066400	26900	26900	26900	26900	0
434	20241223	112000	71066400	26900	26900	26900	26900	0
435	20241223	111900	71066400	26900	26900	26900	26900	0
436	20241223	111800	71066400	26900	26900	26900	26900	0
437	20241223	111700	71066400	26900	26900	26900	26900	1
438	20241223	111600	71039500	26900	26900	26900	26900	0
439	20241223	111500	71039500	26900	26900	26900	26900	2
440	20241223	111400	70985700	26850	26850	26850	26850	1
441	20241223	111300	70958850	27000	27000	27000	27000	0
442	20241223	111200	70958850	27000	27000	27000	27000	0
443	20241223	111100	70958850	27000	27000	27000	27000	0
444	20241223	111000	70958850	27000	26900	27000	26900	242
445	20241223	110900	64446750	26900	26900	26900	26900	0
446	20241223	110800	64446750	26900	26900	26900	26900	100
447	20241223	110700	61756750	26900	26900	26900	26900	0
448	20241223	110600	61756750	26900	26900	26900	26900	1
449	20241223	110500	61729850	26900	26900	26900	26900	0
450	20241223	110400	61729850	26900	26900	26900	26900	0
451	20241223	110300	61729850	26900	26900	26900	26900	0
452	20241223	110200	61729850	26900	26900	26900	26900	1
453	20241223	110100	61702950	26900	26900	26900	26900	0
454	20241223	110000	61702950	26900	26900	26900	26900	0
455	20241223	105900	61702950	26900	26900	26900	26900	0
456	20241223	105800	61702950	26900	26900	26900	26900	0
457	20241223	105700	61702950	26900	26900	26900	26900	0
458	20241223	105600	61702950	26900	26900	26900	26900	1
459	20241223	105500	61676050	26900	26900	26900	26900	0
460	20241223	105400	61676050	26900	26900	26900	26900	0
461	20241223	105300	61676050	26900	26900	26900	26900	0
462	20241223	105200	61676050	26900	26900	26900	26900	0
463	20241223	105100	61676050	26900	26900	26900	26900	1
464	20241223	105000	61649150	26900	26900	26900	26900	0
465	20241223	104900	61649150	26900	26900	26900	26900	0
466	20241223	104800	61649150	26900	26900	26900	26900	0
467	20241223	104700	61649150	26900	26900	26900	26900	0
468	20241223	104600	61649150	26900	26900	26900	26900	0
469	20241223	104500	61649150	26900	26900	26900	26900	1
470	20241223	104400	61622250	27000	27000	27000	27000	0
471	20241223	104300	61622250	27000	27000	27000	27000	0
472	20241223	104200	61622250	27000	26900	27000	26900	220
473	20241223	104100	55702250	26900	26900	26900	26900	0
474	20241223	104000	55702250	26900	26900	26900	26900	1
475	20241223	103900	55675350	27000	27000	27000	27000	6
476	20241223	103800	55513350	26900	26900	26900	26900	0
477	20241223	103700	55513350	26900	26900	26900	26900	0
478	20241223	103600	55513350	26900	26900	26900	26900	0
479	20241223	103500	55513350	26900	26900	26900	26900	1
480	20241223	103400	55486450	26850	26850	26850	26850	0
481	20241223	103300	55486450	26850	26850	26850	26850	0
482	20241223	103200	55486450	26850	26850	26850	26850	0
483	20241223	103100	55486450	26850	26850	26850	26850	0
484	20241223	103000	55486450	26850	26850	26850	26850	0
485	20241223	102900	55486450	26850	26850	26850	26850	1
486	20241223	102800	55459600	26850	26850	26850	26850	0
487	20241223	102700	55459600	26850	26850	26850	26850	0
488	20241223	102600	55459600	26850	26850	26850	26850	0
489	20241223	102500	55459600	26850	26850	26850	26850	0
490	20241223	102400	55459600	26850	26850	26850	26850	1
491	20241223	102300	55432750	26850	26850	26850	26850	6
492	20241223	102200	55271650	26850	26850	26850	26850	0
493	20241223	102100	55271650	26850	26850	26850	26850	10
494	20241223	102000	55003150	26850	26850	26850	26850	0
495	20241223	101900	55003150	26850	26850	26850	26850	0
496	20241223	101800	55003150	26850	26850	26850	26850	1
497	20241223	101700	54976300	27000	27000	27000	27000	4
498	20241223	101600	54868300	26850	26850	26850	26850	41
499	20241223	101500	53767450	26850	26850	26850	26850	0
500	20241223	101400	53767450	26850	26850	26850	26850	0
501	20241223	101300	53767450	26850	26850	26850	26850	1
502	20241223	101200	53740600	26850	26850	26850	26850	0
503	20241223	101100	53740600	26850	26850	26850	26850	0
504	20241223	101000	53740600	26850	26850	26850	26850	0
505	20241223	100900	53740600	26850	26850	26850	26850	0
506	20241223	100800	53740600	26850	26850	26850	26850	0
507	20241223	100700	53740600	26850	26850	26850	26850	1
508	20241223	100600	53713750	26850	26850	26850	26850	104
509	20241223	100500	50921350	26850	26850	26850	26850	0
510	20241223	100400	50921350	26850	26850	26850	26850	0
511	20241223	100300	50921350	26850	26850	26850	26850	1
512	20241223	100200	50894500	26900	26900	26900	26900	0
513	20241223	100100	50894500	26900	26900	26900	26900	0
514	20241223	100000	50894500	26900	26900	26900	26900	0
515	20241223	095900	50894500	26900	26900	26900	26900	0
516	20241223	095800	50894500	26900	26900	26900	26900	0
517	20241223	095700	50894500	26900	26900	26900	26900	0
518	20241223	095600	50894500	26900	26900	26900	26900	74
519	20241223	095500	48903900	26900	26900	26900	26900	1
520	20241223	095400	48877000	26900	26900	26900	26900	0
521	20241223	095300	48877000	26900	26900	26900	26900	0
522	20241223	095200	48877000	26900	26900	26900	26900	1
523	20241223	095100	48850100	26900	26900	26900	26900	0
524	20241223	095000	48850100	26900	26900	26900	26900	0
525	20241223	094900	48850100	26900	26900	26900	26900	0
526	20241223	094800	48850100	26900	26900	26900	26900	30
527	20241223	094700	48043100	26900	26900	26900	26900	0
528	20241223	094600	48043100	26900	26900	26900	26900	0
529	20241223	094500	48043100	26900	26900	26900	26900	0
530	20241223	094400	48043100	26900	26900	26900	26900	1
531	20241223	094300	48016200	26900	26900	26900	26900	0
532	20241223	094200	48016200	26900	26900	26900	26900	1
533	20241223	094100	47989300	26900	26900	26900	26900	0
534	20241223	094000	47989300	26900	26900	26900	26900	0
535	20241223	093900	47989300	26900	26900	26900	26900	0
536	20241223	093800	47989300	26900	26900	26900	26900	0
537	20241223	093700	47989300	26900	26900	26900	26900	0
538	20241223	093600	47989300	26900	26950	26950	26900	60
539	20241223	093500	46373050	27000	27000	27000	27000	90
540	20241223	093400	43943050	27000	27000	27000	27000	0
541	20241223	093300	43943050	27000	27000	27000	27000	1
542	20241223	093200	43916050	27000	27000	27000	27000	0
543	20241223	093100	43916050	27000	27150	27150	27000	5
544	20241223	093000	43780450	27150	27150	27150	27150	0
545	20241223	092900	43780450	27150	27150	27150	27150	2
546	20241223	092800	43726150	26900	26900	26900	26900	0
547	20241223	092700	43726150	26900	27150	27200	26900	142
548	20241223	092600	39873650	27150	27150	27150	27150	100
549	20241223	092500	37158650	27150	27050	27150	27050	104
550	20241223	092400	34335950	27050	27050	27050	27050	1
551	20241223	092300	34308900	27000	27000	27000	27000	100
552	20241223	092200	31608900	26900	26900	26900	26900	1
553	20241223	092100	31582000	26900	26900	26900	26900	1
554	20241223	092000	31555100	27000	27000	27000	27000	0
555	20241223	091900	31555100	27000	27000	27000	27000	0
556	20241223	091800	31555100	27000	27000	27000	27000	26
557	20241223	091700	30853100	27000	27000	27000	27000	0
558	20241223	091600	30853100	27000	27000	27000	27000	0
559	20241223	091500	30853100	27000	27000	27000	27000	100
560	20241223	091400	28153100	27000	27000	27000	27000	0
561	20241223	091300	28153100	27000	27000	27000	27000	1001
562	20241223	091200	1126100	26800	26800	26800	26800	0
563	20241223	091100	1126100	26800	26800	26800	26800	1
564	20241223	091000	1099300	26800	26800	26800	26800	1
565	20241223	090900	1072500	26850	26850	26850	26850	11
566	20241223	090800	777150	26850	26850	26850	26850	0
567	20241223	090700	777150	26850	26850	26850	26850	0
568	20241223	090600	777150	26850	26850	26850	26850	0
569	20241223	090500	777150	26850	26850	26850	26850	0
570	20241223	090400	777150	26850	26850	26850	26850	0
571	20241223	090300	777150	26850	26850	26850	26850	19
572	20241223	090200	267000	26700	26700	26700	26700	0
573	20241223	090100	267000	26700	26700	26700	26700	0
574	20241223	090000	267000	26700	26700	26700	26700	10