KissMeData/000850/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	181700	89862450	29200	29200	29200	29200	10
3	20250422	181600	89862450	29200	29200	29200	29200	0
4	20250422	181500	89862450	29200	29200	29200	29200	0
5	20250422	181400	89862450	29200	29200	29200	29200	0
6	20250422	181300	89862450	29200	29200	29200	29200	0
7	20250422	181200	89862450	29200	29200	29200	29200	0
8	20250422	181100	89862450	29200	29200	29200	29200	0
9	20250422	181000	89862450	29200	29200	29200	29200	0
10	20250422	180900	89862450	29200	29200	29200	29200	0
11	20250422	180800	89862450	29200	29200	29200	29200	0
12	20250422	180700	89862450	29200	29200	29200	29200	0
13	20250422	180600	89862450	29200	29200	29200	29200	0
14	20250422	180500	89862450	29200	29200	29200	29200	0
15	20250422	180400	89862450	29200	29200	29200	29200	0
16	20250422	180300	89862450	29200	29200	29200	29200	0
17	20250422	180200	89862450	29200	29200	29200	29200	0
18	20250422	180100	89862450	29200	29200	29200	29200	0
19	20250422	180000	89862450	29200	29200	29200	29200	0
20	20250422	175900	89862450	29200	29200	29200	29200	0
21	20250422	175800	89862450	29200	29200	29200	29200	0
22	20250422	175700	89862450	29200	29200	29200	29200	0
23	20250422	175600	89862450	29200	29200	29200	29200	0
24	20250422	175500	89862450	29200	29200	29200	29200	0
25	20250422	175400	89862450	29200	29200	29200	29200	0
26	20250422	175300	89862450	29200	29200	29200	29200	0
27	20250422	175200	89862450	29200	29200	29200	29200	0
28	20250422	175100	89862450	29200	29200	29200	29200	0
29	20250422	175000	89862450	29200	29200	29200	29200	0
30	20250422	174900	89862450	29200	29200	29200	29200	0
31	20250422	174800	89862450	29200	29200	29200	29200	0
32	20250422	174700	89862450	29200	29200	29200	29200	10
33	20250422	174600	89862450	29200	29200	29200	29200	0
34	20250422	174500	89862450	29200	29200	29200	29200	0
35	20250422	174400	89862450	29200	29200	29200	29200	0
36	20250422	174300	89862450	29200	29200	29200	29200	0
37	20250422	174200	89862450	29200	29200	29200	29200	0
38	20250422	174100	89862450	29200	29200	29200	29200	0
39	20250422	174000	89862450	29200	29200	29200	29200	0
40	20250422	173900	89862450	29200	29200	29200	29200	0
41	20250422	173800	89862450	29200	29200	29200	29200	0
42	20250422	173700	89862450	29200	29200	29200	29200	0
43	20250422	173600	89862450	29200	29200	29200	29200	0
44	20250422	173500	89862450	29200	29200	29200	29200	0
45	20250422	173400	89862450	29200	29200	29200	29200	0
46	20250422	173300	89862450	29200	29200	29200	29200	0
47	20250422	173200	89862450	29200	29200	29200	29200	0
48	20250422	173100	89862450	29200	29200	29200	29200	0
49	20250422	173000	89862450	29200	29200	29200	29200	0
50	20250422	172900	89862450	29200	29200	29200	29200	0
51	20250422	172800	89862450	29200	29200	29200	29200	0
52	20250422	172700	89862450	29200	29200	29200	29200	0
53	20250422	172600	89862450	29200	29200	29200	29200	0
54	20250422	172500	89862450	29200	29200	29200	29200	0
55	20250422	172400	89862450	29200	29200	29200	29200	0
56	20250422	172300	89862450	29200	29200	29200	29200	0
57	20250422	172200	89862450	29200	29200	29200	29200	0
58	20250422	172100	89862450	29200	29200	29200	29200	0
59	20250422	172000	89862450	29200	29200	29200	29200	0
60	20250422	171900	89862450	29200	29200	29200	29200	0
61	20250422	171800	89862450	29200	29200	29200	29200	0
62	20250422	171700	89862450	29200	29200	29200	29200	10
63	20250422	171600	89862450	29200	29200	29200	29200	0
64	20250422	171500	89862450	29200	29200	29200	29200	0
65	20250422	171400	89862450	29200	29200	29200	29200	0
66	20250422	171300	89862450	29200	29200	29200	29200	0
67	20250422	171200	89862450	29200	29200	29200	29200	0
68	20250422	171100	89862450	29200	29200	29200	29200	0
69	20250422	171000	89862450	29200	29200	29200	29200	0
70	20250422	170900	89862450	29200	29200	29200	29200	0
71	20250422	170800	89862450	29200	29200	29200	29200	0
72	20250422	170700	89862450	29200	29200	29200	29200	0
73	20250422	170600	89862450	29200	29200	29200	29200	0
74	20250422	170500	89862450	29200	29200	29200	29200	0
75	20250422	170400	89862450	29200	29200	29200	29200	0
76	20250422	170300	89862450	29200	29200	29200	29200	0
77	20250422	170200	89862450	29200	29200	29200	29200	0
78	20250422	170100	89862450	29200	29200	29200	29200	0
79	20250422	170000	89862450	29200	29200	29200	29200	0
80	20250422	165900	89862450	29200	29200	29200	29200	0
81	20250422	165800	89862450	29200	29200	29200	29200	0
82	20250422	165700	89862450	29200	29200	29200	29200	0
83	20250422	165600	89862450	29200	29200	29200	29200	0
84	20250422	165500	89862450	29200	29200	29200	29200	0
85	20250422	165400	89862450	29200	29200	29200	29200	0
86	20250422	165300	89862450	29200	29200	29200	29200	0
87	20250422	165200	89862450	29200	29200	29200	29200	0
88	20250422	165100	89862450	29200	29200	29200	29200	0
89	20250422	165000	89862450	29200	29200	29200	29200	0
90	20250422	164900	89862450	29200	29200	29200	29200	0
91	20250422	164800	89862450	29200	29200	29200	29200	0
92	20250422	164700	89862450	29200	29200	29200	29200	10
93	20250422	164600	89862450	29200	29200	29200	29200	0
94	20250422	164500	89862450	29200	29200	29200	29200	0
95	20250422	164400	89862450	29200	29200	29200	29200	0
96	20250422	164300	89862450	29200	29200	29200	29200	0
97	20250422	164200	89862450	29200	29200	29200	29200	0
98	20250422	164100	89862450	29200	29200	29200	29200	0
99	20250422	164000	89862450	29200	29200	29200	29200	0
100	20250422	163900	89862450	29200	29200	29200	29200	0
101	20250422	163800	89862450	29200	29200	29200	29200	0
102	20250422	163700	89862450	29200	29200	29200	29200	0
103	20250422	163600	89862450	29200	29200	29200	29200	0
104	20250422	163500	89862450	29200	29200	29200	29200	0
105	20250422	163400	89862450	29200	29200	29200	29200	0
106	20250422	163300	89862450	29200	29200	29200	29200	0
107	20250422	163200	89862450	29200	29200	29200	29200	0
108	20250422	163100	89862450	29200	29200	29200	29200	0
109	20250422	163000	89862450	29200	29200	29200	29200	0
110	20250422	162900	89862450	29200	29200	29200	29200	0
111	20250422	162800	89862450	29200	29200	29200	29200	0
112	20250422	162700	89862450	29200	29200	29200	29200	0
113	20250422	162600	89862450	29200	29200	29200	29200	0
114	20250422	162500	89862450	29200	29200	29200	29200	0
115	20250422	162400	89862450	29200	29200	29200	29200	0
116	20250422	162300	89862450	29200	29200	29200	29200	0
117	20250422	162200	89862450	29200	29200	29200	29200	0
118	20250422	162100	89862450	29200	29200	29200	29200	0
119	20250422	162000	89862450	29200	29200	29200	29200	0
120	20250422	161900	89862450	29200	29200	29200	29200	0
121	20250422	161800	89862450	29200	29200	29200	29200	0
122	20250422	161700	89862450	29200	29200	29200	29200	10
123	20250422	161600	89862450	29200	29200	29200	29200	0
124	20250422	161500	89862450	29200	29200	29200	29200	0
125	20250422	161400	89862450	29200	29200	29200	29200	0
126	20250422	161300	89862450	29200	29200	29200	29200	0
127	20250422	161200	89862450	29200	29200	29200	29200	0
128	20250422	161100	89862450	29200	29200	29200	29200	0
129	20250422	161000	89862450	29200	29200	29200	29200	0
130	20250422	160900	89862450	29200	29200	29200	29200	0
131	20250422	160800	89862450	29200	29200	29200	29200	0
132	20250422	160700	89862450	29200	29200	29200	29200	0
133	20250422	160600	89862450	29200	29200	29200	29200	0
134	20250422	160500	89862450	29200	29200	29200	29200	0
135	20250422	160400	89862450	29200	29200	29200	29200	0
136	20250422	160300	89862450	29200	29200	29200	29200	0
137	20250422	160200	89862450	29200	29200	29200	29200	0
138	20250422	160100	89862450	29200	29200	29200	29200	0
139	20250422	160000	89862450	29200	29200	29200	29200	0
140	20250422	155900	89862450	29200	29200	29200	29200	0
141	20250422	155800	89862450	29200	29200	29200	29200	0
142	20250422	155700	89862450	29200	29200	29200	29200	0
143	20250422	155600	89862450	29200	29200	29200	29200	0
144	20250422	155500	89862450	29200	29200	29200	29200	0
145	20250422	155400	89862450	29200	29200	29200	29200	0
146	20250422	155300	89862450	29200	29200	29200	29200	0
147	20250422	155200	89862450	29200	29200	29200	29200	0
148	20250422	155100	89862450	29200	29200	29200	29200	0
149	20250422	155000	89862450	29200	29200	29200	29200	0
150	20250422	154900	89862450	29200	29200	29200	29200	0
151	20250422	154800	89862450	29200	29200	29200	29200	0
152	20250422	154700	89862450	29200	29200	29200	29200	10
153	20250422	154600	89862450	29200	29200	29200	29200	0
154	20250422	154500	89862450	29200	29200	29200	29200	0
155	20250422	154400	89862450	29200	29200	29200	29200	0
156	20250422	154300	89862450	29200	29200	29200	29200	0
157	20250422	154200	89862450	29200	29200	29200	29200	0
158	20250422	154100	89862450	29200	29200	29200	29200	0
159	20250422	154000	89862450	29200	29200	29200	29200	0
160	20250422	153900	89862450	29200	29200	29200	29200	0
161	20250422	153800	89862450	29200	29200	29200	29200	0
162	20250422	153700	89862450	29200	29200	29200	29200	0
163	20250422	153600	89862450	29200	29200	29200	29200	0
164	20250422	153500	89862450	29200	29200	29200	29200	0
165	20250422	153400	89862450	29200	29200	29200	29200	0
166	20250422	153300	89862450	29200	29200	29200	29200	0
167	20250422	153200	89862450	29200	29200	29200	29200	0
168	20250422	153100	89862450	29200	29200	29200	29200	0
169	20250422	153000	89862450	29200	29200	29200	29200	10
170	20250422	152900	89570450	29350	29350	29350	29350	0
171	20250422	152800	89570450	29350	29350	29350	29350	0
172	20250422	152700	89570450	29350	29350	29350	29350	0
173	20250422	152600	89570450	29350	29350	29350	29350	0
174	20250422	152500	89570450	29350	29350	29350	29350	0
175	20250422	152400	89570450	29350	29350	29350	29350	0
176	20250422	152300	89570450	29350	29350	29350	29350	0
177	20250422	152200	89570450	29350	29350	29350	29350	0
178	20250422	152100	89570450	29350	29350	29350	29350	0
179	20250422	152000	89570450	29350	29350	29350	29350	0
180	20250422	151900	89570450	29350	29350	29350	29350	48
181	20250422	151800	88161650	29250	29250	29250	29250	10
182	20250422	151700	87869150	29250	29250	29250	29250	38
183	20250422	151600	86757650	29200	29200	29200	29200	29
184	20250422	151500	85910850	29250	29250	29250	29250	51
185	20250422	151400	84419100	29200	29200	29200	29200	0
186	20250422	151300	84419100	29200	29200	29200	29200	34
187	20250422	151200	83426300	29200	29200	29200	29200	0
188	20250422	151100	83426300	29200	29200	29200	29200	0
189	20250422	151000	83426300	29200	29200	29200	29200	0
190	20250422	150900	83426300	29200	29200	29200	29200	0
191	20250422	150800	83426300	29200	29200	29200	29200	0
192	20250422	150700	83426300	29200	29200	29200	29200	0
193	20250422	150600	83426300	29200	29200	29200	29200	0
194	20250422	150500	83426300	29200	29200	29200	29200	0
195	20250422	150400	83426300	29200	29200	29200	29200	0
196	20250422	150300	83426300	29200	29200	29200	29200	0
197	20250422	150200	83426300	29200	29200	29200	29200	0
198	20250422	150100	83426300	29200	29200	29200	29200	0
199	20250422	150000	83426300	29200	29200	29200	29200	1
200	20250422	145900	83397100	29250	29250	29250	29250	0
201	20250422	145800	83397100	29250	29250	29250	29250	0
202	20250422	145700	83397100	29250	29250	29250	29250	0
203	20250422	145600	83397100	29250	29250	29250	29250	0
204	20250422	145500	83397100	29250	29250	29250	29250	0
205	20250422	145400	83397100	29250	29250	29250	29250	0
206	20250422	145300	83397100	29250	29200	29250	29200	101
207	20250422	145200	80443350	29250	29250	29250	29250	0
208	20250422	145100	80443350	29250	29250	29250	29250	0
209	20250422	145000	80443350	29250	29250	29250	29250	0
210	20250422	144900	80443350	29250	29250	29250	29250	0
211	20250422	144800	80443350	29250	29250	29250	29250	0
212	20250422	144700	80443350	29250	29250	29250	29250	0
213	20250422	144600	80443350	29250	29250	29250	29250	0
214	20250422	144500	80443350	29250	29250	29250	29250	0
215	20250422	144400	80443350	29250	29250	29250	29250	0
216	20250422	144300	80443350	29250	29250	29250	29250	0
217	20250422	144200	80443350	29250	29250	29250	29250	0
218	20250422	144100	80443350	29250	29250	29250	29250	0
219	20250422	144000	80443350	29250	29250	29250	29250	0
220	20250422	143900	80443350	29250	29250	29250	29250	1
221	20250422	143800	80414100	29050	29050	29050	29050	0
222	20250422	143700	80414100	29050	29050	29050	29050	0
223	20250422	143600	80414100	29050	29050	29050	29050	0
224	20250422	143500	80414100	29050	29050	29050	29050	0
225	20250422	143400	80414100	29050	29050	29050	29050	0
226	20250422	143300	80414100	29050	29050	29050	29050	0
227	20250422	143200	80414100	29050	29050	29050	29050	0
228	20250422	143100	80414100	29050	29050	29050	29050	0
229	20250422	143000	80414100	29050	29050	29050	29050	0
230	20250422	142900	80414100	29050	29050	29050	29050	0
231	20250422	142800	80414100	29050	29050	29050	29050	4
232	20250422	142700	80297900	29250	29250	29250	29250	1
233	20250422	142600	80268650	29050	29050	29050	29050	0
234	20250422	142500	80268650	29050	29050	29050	29050	3
235	20250422	142400	80181500	29050	29050	29050	29050	0
236	20250422	142300	80181500	29050	29100	29100	29050	200
237	20250422	142200	74369200	29100	29100	29100	29100	0
238	20250422	142100	74369200	29100	29100	29100	29100	120
239	20250422	142000	70877200	29100	29100	29100	29100	0
240	20250422	141900	70877200	29100	29100	29100	29100	0
241	20250422	141800	70877200	29100	29100	29100	29100	0
242	20250422	141700	70877200	29100	29100	29100	29100	0
243	20250422	141600	70877200	29100	29100	29100	29100	0
244	20250422	141500	70877200	29100	29100	29100	29100	8
245	20250422	141400	70644400	29100	29100	29100	29100	0
246	20250422	141300	70644400	29100	29100	29100	29100	0
247	20250422	141200	70644400	29100	29100	29100	29100	0
248	20250422	141100	70644400	29100	29100	29100	29100	0
249	20250422	141000	70644400	29100	29100	29100	29100	0
250	20250422	140900	70644400	29100	29100	29100	29100	0
251	20250422	140800	70644400	29100	29100	29100	29100	0
252	20250422	140700	70644400	29100	29100	29100	29100	0
253	20250422	140600	70644400	29100	29100	29100	29100	0
254	20250422	140500	70644400	29100	29100	29100	29100	0
255	20250422	140400	70644400	29100	29100	29100	29100	5
256	20250422	140300	70498900	29250	29250	29250	29250	0
257	20250422	140200	70498900	29250	29250	29250	29250	0
258	20250422	140100	70498900	29250	29250	29250	29250	0
259	20250422	140000	70498900	29250	29250	29250	29250	0
260	20250422	135900	70498900	29250	29250	29250	29250	0
261	20250422	135800	70498900	29250	29250	29250	29250	0
262	20250422	135700	70498900	29250	29250	29250	29250	0
263	20250422	135600	70498900	29250	29250	29250	29250	0
264	20250422	135500	70498900	29250	29250	29250	29250	0
265	20250422	135400	70498900	29250	29250	29250	29250	0
266	20250422	135300	70498900	29250	29250	29250	29250	0
267	20250422	135200	70498900	29250	29250	29250	29250	0
268	20250422	135100	70498900	29250	29250	29250	29250	1
269	20250422	135000	70469650	29100	29100	29100	29100	0
270	20250422	134900	70469650	29100	29100	29100	29100	4
271	20250422	134800	70353250	29100	29100	29100	29100	1
272	20250422	134700	70324150	29200	29200	29200	29200	18
273	20250422	134600	69798550	29250	29250	29250	29250	1
274	20250422	134500	69769300	29250	29250	29250	29250	0
275	20250422	134400	69769300	29250	29250	29250	29250	0
276	20250422	134300	69769300	29250	29250	29250	29250	0
277	20250422	134200	69769300	29250	29250	29250	29250	1
278	20250422	134100	69740050	29250	29250	29250	29250	0
279	20250422	134000	69740050	29250	29250	29250	29250	0
280	20250422	133900	69740050	29250	29250	29250	29250	0
281	20250422	133800	69740050	29250	29250	29250	29250	8
282	20250422	133700	69506050	29250	29250	29250	29250	0
283	20250422	133600	69506050	29250	29250	29250	29250	5
284	20250422	133500	69359800	29250	29250	29250	29250	15
285	20250422	133400	68921050	29250	29250	29250	29250	1
286	20250422	133300	68891800	29200	29200	29200	29200	0
287	20250422	133200	68891800	29200	29200	29200	29200	0
288	20250422	133100	68891800	29200	29200	29200	29200	0
289	20250422	133000	68891800	29200	29200	29200	29200	0
290	20250422	132900	68891800	29200	29200	29200	29200	0
291	20250422	132800	68891800	29200	29200	29200	29200	0
292	20250422	132700	68891800	29200	29200	29200	29200	0
293	20250422	132600	68891800	29200	29200	29200	29200	0
294	20250422	132500	68891800	29200	29200	29200	29200	0
295	20250422	132400	68891800	29200	29200	29200	29200	0
296	20250422	132300	68891800	29200	29200	29200	29200	0
297	20250422	132200	68891800	29200	29200	29200	29200	0
298	20250422	132100	68891800	29200	29200	29200	29200	0
299	20250422	132000	68891800	29200	29200	29200	29200	115
300	20250422	131900	65533800	29200	29200	29200	29200	68
301	20250422	131800	63548200	29200	29200	29200	29200	0
302	20250422	131700	63548200	29200	29200	29200	29200	9
303	20250422	131600	63285400	29250	29250	29250	29250	0
304	20250422	131500	63285400	29250	29250	29250	29250	10
305	20250422	131400	62992900	29250	29250	29250	29250	0
306	20250422	131300	62992900	29250	29250	29250	29250	10
307	20250422	131200	62700400	29250	29250	29250	29250	6
308	20250422	131100	62524900	29250	29250	29250	29250	0
309	20250422	131000	62524900	29250	29250	29250	29250	0
310	20250422	130900	62524900	29250	29250	29250	29250	0
311	20250422	130800	62524900	29250	29250	29250	29250	0
312	20250422	130700	62524900	29250	29250	29250	29250	0
313	20250422	130600	62524900	29250	29300	29300	29250	220
314	20250422	130500	56087450	29350	29350	29350	29350	0
315	20250422	130400	56087450	29350	29350	29350	29350	0
316	20250422	130300	56087450	29350	29350	29350	29350	0
317	20250422	130200	56087450	29350	29350	29350	29350	0
318	20250422	130100	56087450	29350	29350	29350	29350	0
319	20250422	130000	56087450	29350	29350	29350	29350	1
320	20250422	125900	56058100	29300	29300	29300	29300	0
321	20250422	125800	56058100	29300	29300	29300	29300	15
322	20250422	125700	55618600	29300	29300	29300	29300	0
323	20250422	125600	55618600	29300	29300	29300	29300	0
324	20250422	125500	55618600	29300	29300	29300	29300	0
325	20250422	125400	55618600	29300	29300	29300	29300	0
326	20250422	125300	55618600	29300	29300	29300	29300	2
327	20250422	125200	55560000	29300	29300	29300	29300	10
328	20250422	125100	55267000	29300	29300	29300	29300	0
329	20250422	125000	55267000	29300	29300	29300	29300	0
330	20250422	124900	55267000	29300	29300	29300	29300	0
331	20250422	124800	55267000	29300	29300	29300	29300	0
332	20250422	124700	55267000	29300	29300	29300	29300	0
333	20250422	124600	55267000	29300	29300	29300	29300	0
334	20250422	124500	55267000	29300	29300	29300	29300	0
335	20250422	124400	55267000	29300	29300	29300	29300	0
336	20250422	124300	55267000	29300	29300	29300	29300	0
337	20250422	124200	55267000	29300	29300	29300	29300	0
338	20250422	124100	55267000	29300	29300	29300	29300	140
339	20250422	124000	51165000	29300	29300	29300	29300	0
340	20250422	123900	51165000	29300	29300	29300	29300	0
341	20250422	123800	51165000	29300	29300	29300	29300	11
342	20250422	123700	50842700	29350	29350	29350	29350	0
343	20250422	123600	50842700	29350	29350	29350	29350	0
344	20250422	123500	50842700	29350	29350	29350	29350	0
345	20250422	123400	50842700	29350	29350	29350	29350	0
346	20250422	123300	50842700	29350	29350	29350	29350	0
347	20250422	123200	50842700	29350	29350	29350	29350	0
348	20250422	123100	50842700	29350	29350	29350	29350	0
349	20250422	123000	50842700	29350	29350	29350	29350	1
350	20250422	122900	50813350	29400	29400	29400	29400	0
351	20250422	122800	50813350	29400	29400	29400	29400	0
352	20250422	122700	50813350	29400	29400	29400	29400	0
353	20250422	122600	50813350	29400	29400	29400	29400	0
354	20250422	122500	50813350	29400	29400	29400	29400	0
355	20250422	122400	50813350	29400	29400	29400	29400	1
356	20250422	122300	50783950	29300	29300	29300	29300	0
357	20250422	122200	50783950	29300	29300	29300	29300	0
358	20250422	122100	50783950	29300	29300	29300	29300	0
359	20250422	122000	50783950	29300	29300	29300	29300	0
360	20250422	121900	50783950	29300	29300	29300	29300	0
361	20250422	121800	50783950	29300	29300	29300	29300	0
362	20250422	121700	50783950	29300	29300	29300	29300	0
363	20250422	121600	50783950	29300	29300	29300	29300	0
364	20250422	121500	50783950	29300	29300	29300	29300	0
365	20250422	121400	50783950	29300	29300	29300	29300	0
366	20250422	121300	50783950	29300	29300	29300	29300	0
367	20250422	121200	50783950	29300	29300	29300	29300	0
368	20250422	121100	50783950	29300	29300	29300	29300	0
369	20250422	121000	50783950	29300	29300	29300	29300	0
370	20250422	120900	50783950	29300	29300	29300	29300	0
371	20250422	120800	50783950	29300	29300	29300	29300	0
372	20250422	120700	50783950	29300	29300	29300	29300	0
373	20250422	120600	50783950	29300	29300	29300	29300	10
374	20250422	120500	50490950	29400	29400	29400	29400	0
375	20250422	120400	50490950	29400	29400	29400	29400	0
376	20250422	120300	50490950	29400	29400	29400	29400	0
377	20250422	120200	50490950	29400	29400	29400	29400	0
378	20250422	120100	50490950	29400	29400	29400	29400	7
379	20250422	120000	50285150	29300	29300	29300	29300	5
380	20250422	115900	50138650	29300	29300	29300	29300	0
381	20250422	115800	50138650	29300	29300	29300	29300	10
382	20250422	115700	49845650	29350	29350	29350	29350	0
383	20250422	115600	49845650	29350	29350	29350	29350	0
384	20250422	115500	49845650	29350	29350	29350	29350	0
385	20250422	115400	49845650	29350	29350	29350	29350	0
386	20250422	115300	49845650	29350	29350	29350	29350	0
387	20250422	115200	49845650	29350	29350	29350	29350	0
388	20250422	115100	49845650	29350	29350	29350	29350	0
389	20250422	115000	49845650	29350	29350	29350	29350	0
390	20250422	114900	49845650	29350	29350	29350	29350	0
391	20250422	114800	49845650	29350	29350	29350	29350	0
392	20250422	114700	49845650	29350	29350	29350	29350	0
393	20250422	114600	49845650	29350	29350	29350	29350	0
394	20250422	114500	49845650	29350	29350	29350	29350	0
395	20250422	114400	49845650	29350	29350	29350	29350	0
396	20250422	114300	49845650	29350	29350	29350	29350	0
397	20250422	114200	49845650	29350	29350	29350	29350	0
398	20250422	114100	49845650	29350	29350	29350	29350	0
399	20250422	114000	49845650	29350	29350	29350	29350	0
400	20250422	113900	49845650	29350	29350	29350	29350	0
401	20250422	113800	49845650	29350	29350	29350	29350	0
402	20250422	113700	49845650	29350	29350	29350	29350	0
403	20250422	113600	49845650	29350	29350	29350	29350	0
404	20250422	113500	49845650	29350	29350	29350	29350	0
405	20250422	113400	49845650	29350	29350	29350	29350	0
406	20250422	113300	49845650	29350	29350	29350	29350	0
407	20250422	113200	49845650	29350	29350	29350	29350	0
408	20250422	113100	49845650	29350	29350	29350	29350	0
409	20250422	113000	49845650	29350	29350	29350	29350	0
410	20250422	112900	49845650	29350	29350	29350	29350	0
411	20250422	112800	49845650	29350	29350	29350	29350	0
412	20250422	112700	49845650	29350	29350	29350	29350	99
413	20250422	112600	46940000	29400	29400	29400	29400	0
414	20250422	112500	46940000	29400	29400	29400	29400	0
415	20250422	112400	46940000	29400	29400	29400	29400	0
416	20250422	112300	46940000	29400	29400	29400	29400	0
417	20250422	112200	46940000	29400	29400	29400	29400	0
418	20250422	112100	46940000	29400	29400	29400	29400	0
419	20250422	112000	46940000	29400	29400	29400	29400	0
420	20250422	111900	46940000	29400	29400	29400	29400	2
421	20250422	111800	46881200	29400	29400	29400	29400	0
422	20250422	111700	46881200	29400	29400	29400	29400	0
423	20250422	111600	46881200	29400	29400	29400	29400	0
424	20250422	111500	46881200	29400	29400	29400	29400	0
425	20250422	111400	46881200	29400	29400	29400	29400	0
426	20250422	111300	46881200	29400	29400	29400	29400	0
427	20250422	111200	46881200	29400	29400	29400	29400	0
428	20250422	111100	46881200	29400	29400	29400	29400	22
429	20250422	111000	46234400	29400	29400	29400	29400	0
430	20250422	110900	46234400	29400	29400	29400	29400	0
431	20250422	110800	46234400	29400	29400	29400	29400	0
432	20250422	110700	46234400	29400	29400	29400	29400	0
433	20250422	110600	46234400	29400	29400	29400	29400	0
434	20250422	110500	46234400	29400	29400	29400	29400	0
435	20250422	110400	46234400	29400	29400	29400	29400	1
436	20250422	110300	46205000	29400	29400	29400	29400	0
437	20250422	110200	46205000	29400	29400	29400	29400	18
438	20250422	110100	45675800	29400	29400	29400	29400	0
439	20250422	110000	45675800	29400	29400	29400	29400	0
440	20250422	105900	45675800	29400	29400	29400	29400	0
441	20250422	105800	45675800	29400	29400	29400	29400	0
442	20250422	105700	45675800	29400	29400	29400	29400	0
443	20250422	105600	45675800	29400	29400	29400	29400	0
444	20250422	105500	45675800	29400	29400	29400	29400	0
445	20250422	105400	45675800	29400	29400	29400	29400	0
446	20250422	105300	45675800	29400	29400	29400	29400	0
447	20250422	105200	45675800	29400	29400	29400	29400	0
448	20250422	105100	45675800	29400	29400	29400	29400	0
449	20250422	105000	45675800	29400	29400	29400	29400	0
450	20250422	104900	45675800	29400	29400	29400	29400	0
451	20250422	104800	45675800	29400	29400	29400	29400	0
452	20250422	104700	45675800	29400	29400	29400	29400	0
453	20250422	104600	45675800	29400	29400	29400	29400	0
454	20250422	104500	45675800	29400	29400	29400	29400	0
455	20250422	104400	45675800	29400	29400	29400	29400	0
456	20250422	104300	45675800	29400	29400	29400	29400	0
457	20250422	104200	45675800	29400	29400	29400	29400	0
458	20250422	104100	45675800	29400	29400	29400	29400	0
459	20250422	104000	45675800	29400	29400	29400	29400	0
460	20250422	103900	45675800	29400	29400	29400	29400	2
461	20250422	103800	45617000	29400	29400	29400	29400	1
462	20250422	103700	45587600	29450	29450	29450	29450	0
463	20250422	103600	45587600	29450	29450	29450	29450	0
464	20250422	103500	45587600	29450	29450	29450	29450	0
465	20250422	103400	45587600	29450	29450	29450	29450	0
466	20250422	103300	45587600	29450	29450	29450	29450	0
467	20250422	103200	45587600	29450	29450	29450	29450	0
468	20250422	103100	45587600	29450	29450	29450	29450	1
469	20250422	103000	45558150	29450	29450	29450	29450	0
470	20250422	102900	45558150	29450	29450	29450	29450	10
471	20250422	102800	45263650	29450	29450	29450	29450	2
472	20250422	102700	45204750	29450	29450	29450	29400	19
473	20250422	102600	44645250	29450	29450	29450	29450	5
474	20250422	102500	44498000	29350	29350	29350	29350	0
475	20250422	102400	44498000	29350	29350	29350	29350	21
476	20250422	102300	43881650	29350	29350	29350	29350	0
477	20250422	102200	43881650	29350	29350	29350	29350	100
478	20250422	102100	40946650	29350	29350	29350	29350	0
479	20250422	102000	40946650	29350	29350	29350	29350	6
480	20250422	101900	40770550	29250	29250	29250	29250	19
481	20250422	101800	40214800	29250	29250	29250	29250	1
482	20250422	101700	40185550	29250	29250	29250	29250	10
483	20250422	101600	39893050	29250	29250	29250	29250	0
484	20250422	101500	39893050	29250	29250	29250	29250	0
485	20250422	101400	39893050	29250	29250	29250	29250	0
486	20250422	101300	39893050	29250	29250	29250	29250	0
487	20250422	101200	39893050	29250	29250	29250	29250	0
488	20250422	101100	39893050	29250	29250	29250	29250	15
489	20250422	101000	39454300	29250	29250	29250	29250	183
490	20250422	100900	34101550	29250	29250	29250	29250	102
491	20250422	100800	31118050	29250	29250	29250	29250	0
492	20250422	100700	31118050	29250	29250	29250	29250	0
493	20250422	100600	31118050	29250	29250	29250	29250	1
494	20250422	100500	31088800	29100	29100	29100	29100	91
495	20250422	100400	28440700	29100	29100	29100	29100	0
496	20250422	100300	28440700	29100	29100	29100	29100	0
497	20250422	100200	28440700	29100	29100	29100	29100	0
498	20250422	100100	28440700	29100	29100	29100	29100	0
499	20250422	100000	28440700	29100	29100	29100	29100	0
500	20250422	095900	28440700	29100	29100	29100	29100	10
501	20250422	095800	28149700	29150	29250	29250	29150	190
502	20250422	095700	22601350	29300	29300	29300	29300	10
503	20250422	095600	22308350	29300	29350	29350	29300	51
504	20250422	095500	20813400	29350	29350	29350	29350	0
505	20250422	095400	20813400	29350	29350	29350	29350	0
506	20250422	095300	20813400	29350	29350	29350	29350	8
507	20250422	095200	20578600	29350	29350	29350	29350	0
508	20250422	095100	20578600	29350	29350	29350	29350	0
509	20250422	095000	20578600	29350	29350	29350	29350	47
510	20250422	094900	19199150	29350	29350	29350	29350	0
511	20250422	094800	19199150	29350	29350	29350	29350	0
512	20250422	094700	19199150	29350	29350	29350	29350	0
513	20250422	094600	19199150	29350	29350	29350	29350	0
514	20250422	094500	19199150	29350	29350	29350	29350	0
515	20250422	094400	19199150	29350	29350	29350	29350	0
516	20250422	094300	19199150	29350	29400	29400	29350	120
517	20250422	094200	15672200	29500	29500	29500	29500	0
518	20250422	094100	15672200	29500	29500	29500	29500	0
519	20250422	094000	15672200	29500	29500	29500	29500	5
520	20250422	093900	15524700	29450	29450	29450	29450	0
521	20250422	093800	15524700	29450	29450	29450	29450	4
522	20250422	093700	15406900	29450	29450	29450	29450	0
523	20250422	093600	15406900	29450	29450	29450	29450	15
524	20250422	093500	14965150	29450	29450	29450	29450	1
525	20250422	093400	14935700	29500	29500	29500	29500	0
526	20250422	093300	14935700	29500	29500	29500	29500	0
527	20250422	093200	14935700	29500	29500	29500	29500	0
528	20250422	093100	14935700	29500	29500	29500	29500	0
529	20250422	093000	14935700	29500	29500	29500	29500	0
530	20250422	092900	14935700	29500	29500	29500	29500	0
531	20250422	092800	14935700	29500	29500	29500	29500	0
532	20250422	092700	14935700	29500	29500	29500	29500	0
533	20250422	092600	14935700	29500	29500	29500	29500	0
534	20250422	092500	14935700	29500	29500	29500	29500	0
535	20250422	092400	14935700	29500	29500	29500	29500	0
536	20250422	092300	14935700	29500	29500	29500	29500	94
537	20250422	092200	12162700	29500	29500	29500	29500	0
538	20250422	092100	12162700	29500	29500	29500	29500	0
539	20250422	092000	12162700	29500	29500	29500	29500	5
540	20250422	091900	12015200	29500	29500	29500	29500	10
541	20250422	091800	11720200	29500	29500	29500	29500	0
542	20250422	091700	11720200	29500	29500	29500	29500	1
543	20250422	091600	11690700	29550	29550	29550	29550	0
544	20250422	091500	11690700	29550	29550	29550	29550	0
545	20250422	091400	11690700	29550	29550	29550	29550	0
546	20250422	091300	11690700	29550	29550	29550	29550	10
547	20250422	091200	11395200	29550	29550	29550	29550	3
548	20250422	091100	11306550	29550	29550	29550	29550	50
549	20250422	091000	9829050	29650	29650	29650	29650	0
550	20250422	090900	9829050	29650	29550	29650	29550	49
551	20250422	090800	8379750	29600	29600	29600	29600	0
552	20250422	090700	8379750	29600	29600	29600	29600	0
553	20250422	090600	8379750	29600	29600	29600	29600	0
554	20250422	090500	8379750	29600	29600	29600	29600	0
555	20250422	090400	8379750	29600	29600	29600	29600	0
556	20250422	090300	8379750	29600	29250	29600	29250	120
557	20250422	090200	4833350	29250	29250	29250	29250	16
558	20250422	090100	4365350	29250	29250	29250	29250	2
559	20250422	090000	4306850	29650	28900	29650	28900	149