KissMeData/000850/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	181700	88082800	26800	26800	26800	26800	70
3	20250408	181600	88082800	26800	26800	26800	26800	0
4	20250408	181500	88082800	26800	26800	26800	26800	0
5	20250408	181400	88082800	26800	26800	26800	26800	0
6	20250408	181300	88082800	26800	26800	26800	26800	0
7	20250408	181200	88082800	26800	26800	26800	26800	0
8	20250408	181100	88082800	26800	26800	26800	26800	0
9	20250408	181000	88082800	26800	26800	26800	26800	0
10	20250408	180900	88082800	26800	26800	26800	26800	0
11	20250408	180800	88082800	26800	26800	26800	26800	0
12	20250408	180700	88082800	26800	26800	26800	26800	0
13	20250408	180600	88082800	26800	26800	26800	26800	0
14	20250408	180500	88082800	26800	26800	26800	26800	0
15	20250408	180400	88082800	26800	26800	26800	26800	0
16	20250408	180300	88082800	26800	26800	26800	26800	0
17	20250408	180200	88082800	26800	26800	26800	26800	0
18	20250408	180100	88082800	26800	26800	26800	26800	0
19	20250408	180000	88082800	26800	26800	26800	26800	0
20	20250408	175900	88082800	26800	26800	26800	26800	0
21	20250408	175800	88082800	26800	26800	26800	26800	0
22	20250408	175700	88082800	26800	26800	26800	26800	0
23	20250408	175600	88082800	26800	26800	26800	26800	0
24	20250408	175500	88082800	26800	26800	26800	26800	0
25	20250408	175400	88082800	26800	26800	26800	26800	0
26	20250408	175300	88082800	26800	26800	26800	26800	0
27	20250408	175200	88082800	26800	26800	26800	26800	0
28	20250408	175100	88082800	26800	26800	26800	26800	0
29	20250408	175000	88082800	26800	26800	26800	26800	0
30	20250408	174900	88082800	26800	26800	26800	26800	0
31	20250408	174800	88082800	26800	26800	26800	26800	0
32	20250408	174700	88082800	26800	26800	26800	26800	70
33	20250408	174600	88082800	26800	26800	26800	26800	0
34	20250408	174500	88082800	26800	26800	26800	26800	0
35	20250408	174400	88082800	26800	26800	26800	26800	0
36	20250408	174300	88082800	26800	26800	26800	26800	0
37	20250408	174200	88082800	26800	26800	26800	26800	0
38	20250408	174100	88082800	26800	26800	26800	26800	0
39	20250408	174000	88082800	26800	26800	26800	26800	0
40	20250408	173900	88082800	26800	26800	26800	26800	0
41	20250408	173800	88082800	26800	26800	26800	26800	0
42	20250408	173700	88082800	26800	26800	26800	26800	0
43	20250408	173600	88082800	26800	26800	26800	26800	0
44	20250408	173500	88082800	26800	26800	26800	26800	0
45	20250408	173400	88082800	26800	26800	26800	26800	0
46	20250408	173300	88082800	26800	26800	26800	26800	0
47	20250408	173200	88082800	26800	26800	26800	26800	0
48	20250408	173100	88082800	26800	26800	26800	26800	0
49	20250408	173000	88082800	26800	26800	26800	26800	0
50	20250408	172900	88082800	26800	26800	26800	26800	0
51	20250408	172800	88082800	26800	26800	26800	26800	0
52	20250408	172700	88082800	26800	26800	26800	26800	0
53	20250408	172600	88082800	26800	26800	26800	26800	0
54	20250408	172500	88082800	26800	26800	26800	26800	0
55	20250408	172400	88082800	26800	26800	26800	26800	0
56	20250408	172300	88082800	26800	26800	26800	26800	0
57	20250408	172200	88082800	26800	26800	26800	26800	0
58	20250408	172100	88082800	26800	26800	26800	26800	0
59	20250408	172000	88082800	26800	26800	26800	26800	0
60	20250408	171900	88082800	26800	26800	26800	26800	0
61	20250408	171800	88082800	26800	26800	26800	26800	0
62	20250408	171700	88082800	26800	26800	26800	26800	70
63	20250408	171600	88082800	26800	26800	26800	26800	0
64	20250408	171500	88082800	26800	26800	26800	26800	0
65	20250408	171400	88082800	26800	26800	26800	26800	0
66	20250408	171300	88082800	26800	26800	26800	26800	0
67	20250408	171200	88082800	26800	26800	26800	26800	0
68	20250408	171100	88082800	26800	26800	26800	26800	0
69	20250408	171000	88082800	26800	26800	26800	26800	0
70	20250408	170900	88082800	26800	26800	26800	26800	0
71	20250408	170800	88082800	26800	26800	26800	26800	0
72	20250408	170700	88082800	26800	26800	26800	26800	0
73	20250408	170600	88082800	26800	26800	26800	26800	0
74	20250408	170500	88082800	26800	26800	26800	26800	0
75	20250408	170400	88082800	26800	26800	26800	26800	0
76	20250408	170300	88082800	26800	26800	26800	26800	0
77	20250408	170200	88082800	26800	26800	26800	26800	0
78	20250408	170100	88082800	26800	26800	26800	26800	0
79	20250408	170000	88082800	26800	26800	26800	26800	0
80	20250408	165900	88082800	26800	26800	26800	26800	0
81	20250408	165800	88082800	26800	26800	26800	26800	0
82	20250408	165700	88082800	26800	26800	26800	26800	0
83	20250408	165600	88082800	26800	26800	26800	26800	0
84	20250408	165500	88082800	26800	26800	26800	26800	0
85	20250408	165400	88082800	26800	26800	26800	26800	0
86	20250408	165300	88082800	26800	26800	26800	26800	0
87	20250408	165200	88082800	26800	26800	26800	26800	0
88	20250408	165100	88082800	26800	26800	26800	26800	0
89	20250408	165000	88082800	26800	26800	26800	26800	0
90	20250408	164900	88082800	26800	26800	26800	26800	0
91	20250408	164800	88082800	26800	26800	26800	26800	0
92	20250408	164700	88082800	26800	26800	26800	26800	70
93	20250408	164600	88082800	26800	26800	26800	26800	0
94	20250408	164500	88082800	26800	26800	26800	26800	0
95	20250408	164400	88082800	26800	26800	26800	26800	0
96	20250408	164300	88082800	26800	26800	26800	26800	0
97	20250408	164200	88082800	26800	26800	26800	26800	0
98	20250408	164100	88082800	26800	26800	26800	26800	0
99	20250408	164000	88082800	26800	26800	26800	26800	0
100	20250408	163900	88082800	26800	26800	26800	26800	0
101	20250408	163800	88082800	26800	26800	26800	26800	0
102	20250408	163700	88082800	26800	26800	26800	26800	0
103	20250408	163600	88082800	26800	26800	26800	26800	0
104	20250408	163500	88082800	26800	26800	26800	26800	0
105	20250408	163400	88082800	26800	26800	26800	26800	0
106	20250408	163300	88082800	26800	26800	26800	26800	0
107	20250408	163200	88082800	26800	26800	26800	26800	0
108	20250408	163100	88082800	26800	26800	26800	26800	0
109	20250408	163000	88082800	26800	26800	26800	26800	0
110	20250408	162900	88082800	26800	26800	26800	26800	0
111	20250408	162800	88082800	26800	26800	26800	26800	0
112	20250408	162700	88082800	26800	26800	26800	26800	0
113	20250408	162600	88082800	26800	26800	26800	26800	0
114	20250408	162500	88082800	26800	26800	26800	26800	0
115	20250408	162400	88082800	26800	26800	26800	26800	0
116	20250408	162300	88082800	26800	26800	26800	26800	0
117	20250408	162200	88082800	26800	26800	26800	26800	0
118	20250408	162100	88082800	26800	26800	26800	26800	0
119	20250408	162000	88082800	26800	26800	26800	26800	0
120	20250408	161900	88082800	26800	26800	26800	26800	0
121	20250408	161800	88082800	26800	26800	26800	26800	0
122	20250408	161700	88082800	26800	26800	26800	26800	70
123	20250408	161600	88082800	26800	26800	26800	26800	0
124	20250408	161500	88082800	26800	26800	26800	26800	0
125	20250408	161400	88082800	26800	26800	26800	26800	0
126	20250408	161300	88082800	26800	26800	26800	26800	0
127	20250408	161200	88082800	26800	26800	26800	26800	0
128	20250408	161100	88082800	26800	26800	26800	26800	0
129	20250408	161000	88082800	26800	26800	26800	26800	0
130	20250408	160900	88082800	26800	26800	26800	26800	0
131	20250408	160800	88082800	26800	26800	26800	26800	0
132	20250408	160700	88082800	26800	26800	26800	26800	0
133	20250408	160600	88082800	26800	26800	26800	26800	0
134	20250408	160500	88082800	26800	26800	26800	26800	0
135	20250408	160400	88082800	26800	26800	26800	26800	0
136	20250408	160300	88082800	26800	26800	26800	26800	0
137	20250408	160200	88082800	26800	26800	26800	26800	0
138	20250408	160100	88082800	26800	26800	26800	26800	0
139	20250408	160000	88082800	26800	26800	26800	26800	0
140	20250408	155900	88082800	26800	26800	26800	26800	0
141	20250408	155800	88082800	26800	26800	26800	26800	0
142	20250408	155700	88082800	26800	26800	26800	26800	0
143	20250408	155600	88082800	26800	26800	26800	26800	0
144	20250408	155500	88082800	26800	26800	26800	26800	0
145	20250408	155400	88082800	26800	26800	26800	26800	0
146	20250408	155300	88082800	26800	26800	26800	26800	0
147	20250408	155200	88082800	26800	26800	26800	26800	0
148	20250408	155100	88082800	26800	26800	26800	26800	0
149	20250408	155000	88082800	26800	26800	26800	26800	0
150	20250408	154900	88082800	26800	26800	26800	26800	0
151	20250408	154800	88082800	26800	26800	26800	26800	0
152	20250408	154700	88082800	26800	26800	26800	26800	70
153	20250408	154600	88082800	26800	26800	26800	26800	0
154	20250408	154500	88082800	26800	26800	26800	26800	0
155	20250408	154400	88082800	26800	26800	26800	26800	0
156	20250408	154300	88082800	26800	26800	26800	26800	0
157	20250408	154200	88082800	26800	26800	26800	26800	0
158	20250408	154100	88082800	26800	26800	26800	26800	0
159	20250408	154000	88082800	26800	26800	26800	26800	0
160	20250408	153900	88082800	26800	26800	26800	26800	0
161	20250408	153800	88082800	26800	26800	26800	26800	0
162	20250408	153700	88082800	26800	26800	26800	26800	0
163	20250408	153600	88082800	26800	26800	26800	26800	0
164	20250408	153500	88082800	26800	26800	26800	26800	0
165	20250408	153400	88082800	26800	26800	26800	26800	0
166	20250408	153300	88082800	26800	26800	26800	26800	0
167	20250408	153200	88082800	26800	26800	26800	26800	0
168	20250408	153100	88082800	26800	26800	26800	26800	0
169	20250408	153000	88082800	26800	26800	26800	26800	70
170	20250408	152900	86206800	26800	26800	26800	26800	0
171	20250408	152800	86206800	26800	26800	26800	26800	0
172	20250408	152700	86206800	26800	26800	26800	26800	0
173	20250408	152600	86206800	26800	26800	26800	26800	0
174	20250408	152500	86206800	26800	26800	26800	26800	0
175	20250408	152400	86206800	26800	26800	26800	26800	0
176	20250408	152300	86206800	26800	26800	26800	26800	0
177	20250408	152200	86206800	26800	26800	26800	26800	0
178	20250408	152100	86206800	26800	26800	26800	26800	0
179	20250408	152000	86206800	26800	26800	26800	26800	0
180	20250408	151900	86206800	26800	26800	26800	26800	0
181	20250408	151800	86206800	26800	26800	26800	26800	0
182	20250408	151700	86206800	26800	26800	26800	26800	0
183	20250408	151600	86206800	26800	26800	26800	26800	0
184	20250408	151500	86206800	26800	26800	26800	26800	0
185	20250408	151400	86206800	26800	26800	26800	26800	0
186	20250408	151300	86206800	26800	26800	26800	26800	0
187	20250408	151200	86206800	26800	26800	26800	26800	0
188	20250408	151100	86206800	26800	26800	26800	26800	0
189	20250408	151000	86206800	26800	26800	26800	26800	2
190	20250408	150900	86153200	26850	26850	26850	26850	0
191	20250408	150800	86153200	26850	26850	26850	26850	0
192	20250408	150700	86153200	26850	26850	26850	26850	0
193	20250408	150600	86153200	26850	26850	26850	26850	0
194	20250408	150500	86153200	26850	26850	26850	26850	0
195	20250408	150400	86153200	26850	26850	26850	26850	0
196	20250408	150300	86153200	26850	26850	26850	26850	0
197	20250408	150200	86153200	26850	26850	26850	26850	52
198	20250408	150100	84757000	26850	26850	26850	26850	4
199	20250408	150000	84649600	26850	26850	26850	26850	1
200	20250408	145900	84622750	26850	26850	26850	26850	0
201	20250408	145800	84622750	26850	26850	26850	26850	0
202	20250408	145700	84622750	26850	26850	26850	26850	0
203	20250408	145600	84622750	26850	26850	26850	26850	0
204	20250408	145500	84622750	26850	26850	26850	26850	0
205	20250408	145400	84622750	26850	26850	26850	26850	0
206	20250408	145300	84622750	26850	26850	26850	26850	1
207	20250408	145200	84595900	26850	26850	26850	26850	0
208	20250408	145100	84595900	26850	26850	26850	26850	0
209	20250408	145000	84595900	26850	26850	26850	26850	0
210	20250408	144900	84595900	26850	26850	26850	26850	0
211	20250408	144800	84595900	26850	26850	26850	26850	0
212	20250408	144700	84595900	26850	26850	26850	26850	0
213	20250408	144600	84595900	26850	26850	26850	26850	4
214	20250408	144500	84488500	26850	26850	26850	26850	0
215	20250408	144400	84488500	26850	26850	26850	26850	0
216	20250408	144300	84488500	26850	26850	26850	26850	1
217	20250408	144200	84461650	26800	26800	26800	26800	0
218	20250408	144100	84461650	26800	26800	26800	26800	0
219	20250408	144000	84461650	26800	26800	26800	26800	0
220	20250408	143900	84461650	26800	26800	26800	26800	0
221	20250408	143800	84461650	26800	26800	26800	26800	0
222	20250408	143700	84461650	26800	26800	26800	26800	0
223	20250408	143600	84461650	26800	26800	26800	26800	0
224	20250408	143500	84461650	26800	26800	26800	26800	0
225	20250408	143400	84461650	26800	26800	26800	26800	0
226	20250408	143300	84461650	26800	26800	26800	26800	0
227	20250408	143200	84461650	26800	26800	26800	26800	2
228	20250408	143100	84408050	26800	26800	26800	26800	0
229	20250408	143000	84408050	26800	26800	26800	26800	0
230	20250408	142900	84408050	26800	26800	26800	26800	0
231	20250408	142800	84408050	26800	26800	26800	26800	0
232	20250408	142700	84408050	26800	26800	26800	26800	0
233	20250408	142600	84408050	26800	26800	26800	26800	0
234	20250408	142500	84408050	26800	26800	26800	26800	0
235	20250408	142400	84408050	26800	26800	26800	26800	13
236	20250408	142300	84059650	26650	26650	26650	26650	0
237	20250408	142200	84059650	26650	26650	26650	26650	0
238	20250408	142100	84059650	26650	26650	26650	26650	0
239	20250408	142000	84059650	26650	26650	26650	26650	0
240	20250408	141900	84059650	26650	26650	26650	26650	0
241	20250408	141800	84059650	26650	26650	26650	26650	0
242	20250408	141700	84059650	26650	26650	26650	26650	0
243	20250408	141600	84059650	26650	26650	26650	26650	0
244	20250408	141500	84059650	26650	26650	26650	26650	0
245	20250408	141400	84059650	26650	26650	26650	26650	0
246	20250408	141300	84059650	26650	26650	26650	26650	0
247	20250408	141200	84059650	26650	26650	26650	26650	0
248	20250408	141100	84059650	26650	26650	26650	26650	0
249	20250408	141000	84059650	26650	26650	26650	26650	0
250	20250408	140900	84059650	26650	26650	26650	26650	0
251	20250408	140800	84059650	26650	26650	26650	26650	0
252	20250408	140700	84059650	26650	26650	26650	26650	0
253	20250408	140600	84059650	26650	26650	26650	26650	0
254	20250408	140500	84059650	26650	26650	26650	26650	30
255	20250408	140400	83260150	26700	26700	26700	26700	0
256	20250408	140300	83260150	26700	26700	26700	26700	0
257	20250408	140200	83260150	26700	26700	26700	26700	18
258	20250408	140100	82779550	26850	26850	26850	26850	0
259	20250408	140000	82779550	26850	26850	26850	26850	0
260	20250408	135900	82779550	26850	26850	26850	26850	0
261	20250408	135800	82779550	26850	26850	26850	26850	0
262	20250408	135700	82779550	26850	26850	26850	26850	0
263	20250408	135600	82779550	26850	26850	26850	26850	0
264	20250408	135500	82779550	26850	26850	26850	26850	0
265	20250408	135400	82779550	26850	26850	26850	26850	0
266	20250408	135300	82779550	26850	26850	26850	26850	0
267	20250408	135200	82779550	26850	26850	26850	26850	0
268	20250408	135100	82779550	26850	26850	26850	26850	0
269	20250408	135000	82779550	26850	26850	26850	26850	0
270	20250408	134900	82779550	26850	26850	26850	26850	0
271	20250408	134800	82779550	26850	26850	26850	26850	0
272	20250408	134700	82779550	26850	26850	26850	26850	0
273	20250408	134600	82779550	26850	26850	26850	26850	0
274	20250408	134500	82779550	26850	26850	26850	26850	3
275	20250408	134400	82699000	26700	26700	26700	26700	0
276	20250408	134300	82699000	26700	26700	26700	26700	0
277	20250408	134200	82699000	26700	26700	26700	26700	0
278	20250408	134100	82699000	26700	26700	26700	26700	0
279	20250408	134000	82699000	26700	26700	26700	26700	0
280	20250408	133900	82699000	26700	26700	26700	26700	0
281	20250408	133800	82699000	26700	26700	26700	26700	0
282	20250408	133700	82699000	26700	26700	26700	26700	0
283	20250408	133600	82699000	26700	26700	26700	26700	0
284	20250408	133500	82699000	26700	26800	26800	26700	7
285	20250408	133400	82511750	26800	26800	26800	26800	0
286	20250408	133300	82511750	26800	26800	26800	26800	0
287	20250408	133200	82511750	26800	26800	26800	26800	0
288	20250408	133100	82511750	26800	26800	26800	26800	0
289	20250408	133000	82511750	26800	26800	26800	26800	0
290	20250408	132900	82511750	26800	26800	26800	26800	17
291	20250408	132800	82056150	26800	26800	26800	26800	0
292	20250408	132700	82056150	26800	26800	26800	26800	0
293	20250408	132600	82056150	26800	26800	26800	26800	0
294	20250408	132500	82056150	26800	26800	26800	26800	0
295	20250408	132400	82056150	26800	26800	26800	26800	0
296	20250408	132300	82056150	26800	26800	26800	26800	30
297	20250408	132200	81252150	26800	26800	26800	26800	0
298	20250408	132100	81252150	26800	26800	26800	26800	0
299	20250408	132000	81252150	26800	26800	26800	26800	0
300	20250408	131900	81252150	26800	26800	26800	26800	0
301	20250408	131800	81252150	26800	26800	26800	26800	0
302	20250408	131700	81252150	26800	26800	26800	26800	0
303	20250408	131600	81252150	26800	26800	26800	26800	0
304	20250408	131500	81252150	26800	26800	26800	26800	0
305	20250408	131400	81252150	26800	26800	26800	26800	0
306	20250408	131300	81252150	26800	26800	26800	26800	0
307	20250408	131200	81252150	26800	26800	26800	26800	0
308	20250408	131100	81252150	26800	26800	26800	26800	0
309	20250408	131000	81252150	26800	26800	26800	26800	0
310	20250408	130900	81252150	26800	26800	26800	26800	0
311	20250408	130800	81252150	26800	26800	26800	26800	0
312	20250408	130700	81252150	26800	26800	26800	26800	0
313	20250408	130600	81252150	26800	26800	26800	26800	0
314	20250408	130500	81252150	26800	26800	26800	26800	0
315	20250408	130400	81252150	26800	26800	26800	26800	0
316	20250408	130300	81252150	26800	26800	26800	26800	8
317	20250408	130200	81037750	26800	26800	26800	26800	0
318	20250408	130100	81037750	26800	26800	26800	26800	0
319	20250408	130000	81037750	26800	26800	26800	26800	0
320	20250408	125900	81037750	26800	26800	26800	26800	0
321	20250408	125800	81037750	26800	26800	26800	26800	0
322	20250408	125700	81037750	26800	26800	26800	26800	2
323	20250408	125600	80984150	26750	26750	26750	26750	0
324	20250408	125500	80984150	26750	26750	26750	26750	0
325	20250408	125400	80984150	26750	26750	26750	26750	0
326	20250408	125300	80984150	26750	26750	26750	26750	0
327	20250408	125200	80984150	26750	26750	26750	26750	0
328	20250408	125100	80984150	26750	26750	26750	26750	0
329	20250408	125000	80984150	26750	26750	26750	26750	0
330	20250408	124900	80984150	26750	26750	26750	26750	0
331	20250408	124800	80984150	26750	26750	26750	26750	0
332	20250408	124700	80984150	26750	26750	26750	26750	0
333	20250408	124600	80984150	26750	26750	26750	26750	0
334	20250408	124500	80984150	26750	26750	26750	26750	0
335	20250408	124400	80984150	26750	26750	26750	26750	0
336	20250408	124300	80984150	26750	26750	26750	26750	0
337	20250408	124200	80984150	26750	26750	26750	26750	0
338	20250408	124100	80984150	26750	26750	26750	26750	30
339	20250408	124000	80181650	26700	26800	26800	26700	26
340	20250408	123900	79484950	26850	26850	26850	26850	22
341	20250408	123800	78894250	26650	26650	26650	26650	0
342	20250408	123700	78894250	26650	26750	26750	26650	500
343	20250408	123600	65562200	26750	26750	26750	26750	18
344	20250408	123500	65080700	26850	26850	26850	26850	0
345	20250408	123400	65080700	26850	26850	26850	26850	0
346	20250408	123300	65080700	26850	26850	26850	26850	0
347	20250408	123200	65080700	26850	26900	26900	26650	261
348	20250408	123100	58107000	26900	26900	26900	26900	0
349	20250408	123000	58107000	26900	26900	26900	26900	0
350	20250408	122900	58107000	26900	26900	26900	26900	0
351	20250408	122800	58107000	26900	26900	26900	26900	1
352	20250408	122700	58080100	26950	26950	26950	26950	0
353	20250408	122600	58080100	26950	26950	26950	26950	0
354	20250408	122500	58080100	26950	26950	26950	26950	0
355	20250408	122400	58080100	26950	26950	26950	26950	0
356	20250408	122300	58080100	26950	26950	26950	26950	0
357	20250408	122200	58080100	26950	26950	26950	26950	0
358	20250408	122100	58080100	26950	26950	26950	26950	0
359	20250408	122000	58080100	26950	26950	26950	26950	0
360	20250408	121900	58080100	26950	26950	26950	26950	0
361	20250408	121800	58080100	26950	26950	26950	26950	1
362	20250408	121700	58053150	26900	26900	26900	26900	0
363	20250408	121600	58053150	26900	26900	26900	26900	0
364	20250408	121500	58053150	26900	26900	26900	26900	0
365	20250408	121400	58053150	26900	26900	26900	26900	0
366	20250408	121300	58053150	26900	26900	26900	26900	0
367	20250408	121200	58053150	26900	26900	26900	26900	0
368	20250408	121100	58053150	26900	26900	26900	26900	0
369	20250408	121000	58053150	26900	26900	26900	26900	0
370	20250408	120900	58053150	26900	26900	26900	26900	0
371	20250408	120800	58053150	26900	26900	26900	26900	1
372	20250408	120700	58026250	27050	27050	27050	27050	0
373	20250408	120600	58026250	27050	27050	27050	27050	0
374	20250408	120500	58026250	27050	27050	27050	27050	0
375	20250408	120400	58026250	27050	27050	27050	27050	0
376	20250408	120300	58026250	27050	27050	27050	27050	0
377	20250408	120200	58026250	27050	27050	27050	27050	0
378	20250408	120100	58026250	27050	27050	27050	27050	0
379	20250408	120000	58026250	27050	27050	27050	27050	1
380	20250408	115900	57999200	27050	27050	27050	27050	0
381	20250408	115800	57999200	27050	27050	27050	27050	0
382	20250408	115700	57999200	27050	27050	27050	27050	0
383	20250408	115600	57999200	27050	27050	27050	27050	0
384	20250408	115500	57999200	27050	27050	27050	27050	0
385	20250408	115400	57999200	27050	27050	27050	27050	0
386	20250408	115300	57999200	27050	27050	27050	27050	0
387	20250408	115200	57999200	27050	27050	27050	27050	0
388	20250408	115100	57999200	27050	27050	27050	27050	0
389	20250408	115000	57999200	27050	27050	27050	27050	0
390	20250408	114900	57999200	27050	27050	27050	27050	0
391	20250408	114800	57999200	27050	27050	27050	27050	0
392	20250408	114700	57999200	27050	27050	27050	27050	0
393	20250408	114600	57999200	27050	27050	27050	27050	0
394	20250408	114500	57999200	27050	27050	27050	27050	0
395	20250408	114400	57999200	27050	27050	27050	27050	0
396	20250408	114300	57999200	27050	27050	27050	27050	3
397	20250408	114200	57918050	27050	27050	27050	27050	6
398	20250408	114100	57755750	26900	26900	26900	26900	0
399	20250408	114000	57755750	26900	26900	26900	26900	0
400	20250408	113900	57755750	26900	26900	26900	26900	0
401	20250408	113800	57755750	26900	26900	26900	26900	0
402	20250408	113700	57755750	26900	26900	26900	26900	0
403	20250408	113600	57755750	26900	26900	26900	26900	0
404	20250408	113500	57755750	26900	26900	26900	26900	14
405	20250408	113400	57379150	26900	26900	26900	26900	15
406	20250408	113300	56975650	27100	27100	27100	27100	0
407	20250408	113200	56975650	27100	27100	27100	27100	0
408	20250408	113100	56975650	27100	27100	27100	27100	0
409	20250408	113000	56975650	27100	27100	27100	27100	0
410	20250408	112900	56975650	27100	27100	27100	27100	0
411	20250408	112800	56975650	27100	27100	27100	27100	0
412	20250408	112700	56975650	27100	27100	27100	27100	0
413	20250408	112600	56975650	27100	27100	27100	27100	0
414	20250408	112500	56975650	27100	27100	27100	27100	0
415	20250408	112400	56975650	27100	27100	27100	27100	0
416	20250408	112300	56975650	27100	27100	27100	27100	0
417	20250408	112200	56975650	27100	27100	27100	27100	0
418	20250408	112100	56975650	27100	27100	27100	27100	0
419	20250408	112000	56975650	27100	27100	27100	27100	0
420	20250408	111900	56975650	27100	27100	27100	27100	0
421	20250408	111800	56975650	27100	27100	27100	27100	0
422	20250408	111700	56975650	27100	27100	27100	27100	6
423	20250408	111600	56813050	27100	27100	27100	27100	0
424	20250408	111500	56813050	27100	27100	27100	27100	0
425	20250408	111400	56813050	27100	27100	27100	27100	0
426	20250408	111300	56813050	27100	27100	27100	27100	0
427	20250408	111200	56813050	27100	27100	27100	27100	0
428	20250408	111100	56813050	27100	27100	27100	27100	0
429	20250408	111000	56813050	27100	27100	27100	27100	2
430	20250408	110900	56758850	27050	27050	27050	27050	0
431	20250408	110800	56758850	27050	27050	27050	27050	0
432	20250408	110700	56758850	27050	27050	27050	27050	0
433	20250408	110600	56758850	27050	27050	27050	27050	0
434	20250408	110500	56758850	27050	27050	27050	27050	0
435	20250408	110400	56758850	27050	27050	27050	27050	0
436	20250408	110300	56758850	27050	27050	27050	27050	0
437	20250408	110200	56758850	27050	27050	27050	27050	0
438	20250408	110100	56758850	27050	27050	27050	27050	0
439	20250408	110000	56758850	27050	27050	27050	27050	0
440	20250408	105900	56758850	27050	27050	27050	27050	0
441	20250408	105800	56758850	27050	27050	27050	27050	0
442	20250408	105700	56758850	27050	27000	27050	27000	259
443	20250408	105600	49753650	27000	27000	27000	27000	0
444	20250408	105500	49753650	27000	27000	27000	27000	0
445	20250408	105400	49753650	27000	27000	27000	27000	0
446	20250408	105300	49753650	27000	27000	27000	27000	0
447	20250408	105200	49753650	27000	27000	27000	27000	0
448	20250408	105100	49753650	27000	27000	27000	27000	0
449	20250408	105000	49753650	27000	27000	27000	27000	0
450	20250408	104900	49753650	27000	27000	27000	27000	0
451	20250408	104800	49753650	27000	27000	27000	27000	0
452	20250408	104700	49753650	27000	27000	27000	27000	0
453	20250408	104600	49753650	27000	27000	27000	27000	0
454	20250408	104500	49753650	27000	27000	27000	27000	0
455	20250408	104400	49753650	27000	27000	27000	27000	0
456	20250408	104300	49753650	27000	27000	27000	27000	0
457	20250408	104200	49753650	27000	27000	27000	27000	0
458	20250408	104100	49753650	27000	27000	27000	27000	0
459	20250408	104000	49753650	27000	27000	27000	27000	0
460	20250408	103900	49753650	27000	27000	27000	27000	0
461	20250408	103800	49753650	27000	27000	27000	27000	0
462	20250408	103700	49753650	27000	27000	27000	27000	0
463	20250408	103600	49753650	27000	27000	27000	27000	0
464	20250408	103500	49753650	27000	27000	27000	27000	0
465	20250408	103400	49753650	27000	27000	27000	27000	0
466	20250408	103300	49753650	27000	27000	27000	27000	0
467	20250408	103200	49753650	27000	27000	27000	27000	0
468	20250408	103100	49753650	27000	27000	27000	27000	1
469	20250408	103000	49726650	27000	27000	27000	27000	0
470	20250408	102900	49726650	27000	27000	27000	27000	0
471	20250408	102800	49726650	27000	27000	27000	27000	0
472	20250408	102700	49726650	27000	27000	27000	27000	0
473	20250408	102600	49726650	27000	27000	27000	27000	0
474	20250408	102500	49726650	27000	27000	27000	27000	0
475	20250408	102400	49726650	27000	27000	27000	27000	0
476	20250408	102300	49726650	27000	27000	27000	27000	0
477	20250408	102200	49726650	27000	27000	27000	27000	0
478	20250408	102100	49726650	27000	27000	27000	27000	0
479	20250408	102000	49726650	27000	27000	27000	27000	0
480	20250408	101900	49726650	27000	27000	27000	27000	0
481	20250408	101800	49726650	27000	27000	27000	27000	0
482	20250408	101700	49726650	27000	27000	27000	27000	0
483	20250408	101600	49726650	27000	27000	27000	27000	0
484	20250408	101500	49726650	27000	27000	27000	27000	178
485	20250408	101400	44920650	27000	27000	27000	27000	0
486	20250408	101300	44920650	27000	27000	27000	27000	0
487	20250408	101200	44920650	27000	27000	27000	27000	0
488	20250408	101100	44920650	27000	27000	27000	27000	0
489	20250408	101000	44920650	27000	27000	27000	27000	0
490	20250408	100900	44920650	27000	27000	27000	27000	110
491	20250408	100800	41950650	27050	27050	27050	27050	0
492	20250408	100700	41950650	27050	27050	27050	27050	0
493	20250408	100600	41950650	27050	27050	27050	27050	0
494	20250408	100500	41950650	27050	27050	27050	27050	0
495	20250408	100400	41950650	27050	27050	27050	27050	0
496	20250408	100300	41950650	27050	27050	27050	27050	6
497	20250408	100200	41788350	27050	27050	27050	27050	0
498	20250408	100100	41788350	27050	27050	27050	27050	0
499	20250408	100000	41788350	27050	27050	27050	27050	1
500	20250408	095900	41761300	27050	27050	27050	27050	0
501	20250408	095800	41761300	27050	26850	27050	26850	424
502	20250408	095700	30319100	26850	26850	26850	26850	0
503	20250408	095600	30319100	26850	26850	26850	26850	0
504	20250408	095500	30319100	26850	26850	26850	26850	0
505	20250408	095400	30319100	26850	26850	26850	26850	0
506	20250408	095300	30319100	26850	26850	26850	26850	0
507	20250408	095200	30319100	26850	26850	26850	26850	0
508	20250408	095100	30319100	26850	26850	26850	26850	0
509	20250408	095000	30319100	26850	26850	26850	26850	0
510	20250408	094900	30319100	26850	26850	26850	26850	0
511	20250408	094800	30319100	26850	26850	26850	26850	2
512	20250408	094700	30265400	26600	26600	26600	26600	0
513	20250408	094600	30265400	26600	26600	26600	26600	0
514	20250408	094500	30265400	26600	26600	26600	26600	0
515	20250408	094400	30265400	26600	26600	26600	26600	0
516	20250408	094300	30265400	26600	26600	26600	26600	0
517	20250408	094200	30265400	26600	26600	26600	26600	0
518	20250408	094100	30265400	26600	26600	26600	26600	0
519	20250408	094000	30265400	26600	26600	26600	26600	0
520	20250408	093900	30265400	26600	26600	26600	26600	0
521	20250408	093800	30265400	26600	26600	26600	26600	0
522	20250408	093700	30265400	26600	26600	26600	26600	6
523	20250408	093600	30105800	26550	26550	26550	26550	0
524	20250408	093500	30105800	26550	26550	26550	26550	0
525	20250408	093400	30105800	26550	26550	26550	26550	0
526	20250408	093300	30105800	26550	26550	26550	26550	0
527	20250408	093200	30105800	26550	26550	26550	26550	0
528	20250408	093100	30105800	26550	26550	26550	26550	0
529	20250408	093000	30105800	26550	26600	26600	26550	25
530	20250408	092900	29441200	26550	26550	26550	26550	0
531	20250408	092800	29441200	26550	26550	26550	26550	0
532	20250408	092700	29441200	26550	26550	26550	26550	0
533	20250408	092600	29441200	26550	26800	26800	26550	824
534	20250408	092500	7519450	26800	26850	26850	26800	2
535	20250408	092400	7465800	26850	26850	26850	26850	0
536	20250408	092300	7465800	26850	26850	26850	26850	0
537	20250408	092200	7465800	26850	26850	26850	26850	0
538	20250408	092100	7465800	26850	26850	26850	26850	0
539	20250408	092000	7465800	26850	26850	26850	26850	0
540	20250408	091900	7465800	26850	26850	26850	26850	0
541	20250408	091800	7465800	26850	26850	26850	26850	0
542	20250408	091700	7465800	26850	26850	26850	26850	0
543	20250408	091600	7465800	26850	26850	26850	26850	0
544	20250408	091500	7465800	26850	26850	26850	26850	0
545	20250408	091400	7465800	26850	26850	26850	26850	0
546	20250408	091300	7465800	26850	26850	26850	26850	0
547	20250408	091200	7465800	26850	26850	26850	26850	0
548	20250408	091100	7465800	26850	26850	26850	26850	0
549	20250408	091000	7465800	26850	26850	26850	26850	156
550	20250408	090900	3277200	26850	26850	26850	26850	2
551	20250408	090800	3223500	26750	26600	26750	26600	101
552	20250408	090700	533000	26650	26650	26650	26650	20
553	20250408	090600	0	26500	26500	26500	26500	0
554	20250408	090500	0	26500	26500	26500	26500	0
555	20250408	090400	0	26500	26500	26500	26500	0
556	20250408	090300	0	26500	26500	26500	26500	0
557	20250408	090200	0	26500	26500	26500	26500	0
558	20250408	090100	0	26500	26500	26500	26500	0
559	20250408	090000	0	26500	26500	26500	26500	0