KissMeData/000850/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	181700	131793450	29200	29200	29200	29200	22
3	20250509	181600	131793450	29200	29200	29200	29200	0
4	20250509	181500	131793450	29200	29200	29200	29200	0
5	20250509	181400	131793450	29200	29200	29200	29200	0
6	20250509	181300	131793450	29200	29200	29200	29200	0
7	20250509	181200	131793450	29200	29200	29200	29200	0
8	20250509	181100	131793450	29200	29200	29200	29200	0
9	20250509	181000	131793450	29200	29200	29200	29200	0
10	20250509	180900	131793450	29200	29200	29200	29200	0
11	20250509	180800	131793450	29200	29200	29200	29200	0
12	20250509	180700	131793450	29200	29200	29200	29200	0
13	20250509	180600	131793450	29200	29200	29200	29200	0
14	20250509	180500	131793450	29200	29200	29200	29200	0
15	20250509	180400	131793450	29200	29200	29200	29200	0
16	20250509	180300	131793450	29200	29200	29200	29200	0
17	20250509	180200	131793450	29200	29200	29200	29200	0
18	20250509	180100	131793450	29200	29200	29200	29200	0
19	20250509	180000	131793450	29200	29200	29200	29200	0
20	20250509	175900	131793450	29200	29200	29200	29200	0
21	20250509	175800	131793450	29200	29200	29200	29200	0
22	20250509	175700	131793450	29200	29200	29200	29200	0
23	20250509	175600	131793450	29200	29200	29200	29200	0
24	20250509	175500	131793450	29200	29200	29200	29200	0
25	20250509	175400	131793450	29200	29200	29200	29200	0
26	20250509	175300	131793450	29200	29200	29200	29200	0
27	20250509	175200	131793450	29200	29200	29200	29200	0
28	20250509	175100	131793450	29200	29200	29200	29200	0
29	20250509	175000	131793450	29200	29200	29200	29200	0
30	20250509	174900	131793450	29200	29200	29200	29200	0
31	20250509	174800	131793450	29200	29200	29200	29200	0
32	20250509	174700	131793450	29200	29200	29200	29200	22
33	20250509	174600	131793450	29200	29200	29200	29200	0
34	20250509	174500	131793450	29200	29200	29200	29200	0
35	20250509	174400	131793450	29200	29200	29200	29200	0
36	20250509	174300	131793450	29200	29200	29200	29200	0
37	20250509	174200	131793450	29200	29200	29200	29200	0
38	20250509	174100	131793450	29200	29200	29200	29200	0
39	20250509	174000	131793450	29200	29200	29200	29200	0
40	20250509	173900	131793450	29200	29200	29200	29200	0
41	20250509	173800	131793450	29200	29200	29200	29200	0
42	20250509	173700	131793450	29200	29200	29200	29200	0
43	20250509	173600	131793450	29200	29200	29200	29200	0
44	20250509	173500	131793450	29200	29200	29200	29200	0
45	20250509	173400	131793450	29200	29200	29200	29200	0
46	20250509	173300	131793450	29200	29200	29200	29200	0
47	20250509	173200	131793450	29200	29200	29200	29200	0
48	20250509	173100	131793450	29200	29200	29200	29200	0
49	20250509	173000	131793450	29200	29200	29200	29200	0
50	20250509	172900	131793450	29200	29200	29200	29200	0
51	20250509	172800	131793450	29200	29200	29200	29200	0
52	20250509	172700	131793450	29200	29200	29200	29200	0
53	20250509	172600	131793450	29200	29200	29200	29200	0
54	20250509	172500	131793450	29200	29200	29200	29200	0
55	20250509	172400	131793450	29200	29200	29200	29200	0
56	20250509	172300	131793450	29200	29200	29200	29200	0
57	20250509	172200	131793450	29200	29200	29200	29200	0
58	20250509	172100	131793450	29200	29200	29200	29200	0
59	20250509	172000	131793450	29200	29200	29200	29200	0
60	20250509	171900	131793450	29200	29200	29200	29200	0
61	20250509	171800	131793450	29200	29200	29200	29200	0
62	20250509	171700	131793450	29200	29200	29200	29200	22
63	20250509	171600	131793450	29200	29200	29200	29200	0
64	20250509	171500	131793450	29200	29200	29200	29200	0
65	20250509	171400	131793450	29200	29200	29200	29200	0
66	20250509	171300	131793450	29200	29200	29200	29200	0
67	20250509	171200	131793450	29200	29200	29200	29200	0
68	20250509	171100	131793450	29200	29200	29200	29200	0
69	20250509	171000	131793450	29200	29200	29200	29200	0
70	20250509	170900	131793450	29200	29200	29200	29200	0
71	20250509	170800	131793450	29200	29200	29200	29200	0
72	20250509	170700	131793450	29200	29200	29200	29200	0
73	20250509	170600	131793450	29200	29200	29200	29200	0
74	20250509	170500	131793450	29200	29200	29200	29200	0
75	20250509	170400	131793450	29200	29200	29200	29200	0
76	20250509	170300	131793450	29200	29200	29200	29200	0
77	20250509	170200	131793450	29200	29200	29200	29200	0
78	20250509	170100	131793450	29200	29200	29200	29200	0
79	20250509	170000	131793450	29200	29200	29200	29200	0
80	20250509	165900	131793450	29200	29200	29200	29200	0
81	20250509	165800	131793450	29200	29200	29200	29200	0
82	20250509	165700	131793450	29200	29200	29200	29200	0
83	20250509	165600	131793450	29200	29200	29200	29200	0
84	20250509	165500	131793450	29200	29200	29200	29200	0
85	20250509	165400	131793450	29200	29200	29200	29200	0
86	20250509	165300	131793450	29200	29200	29200	29200	0
87	20250509	165200	131793450	29200	29200	29200	29200	0
88	20250509	165100	131793450	29200	29200	29200	29200	0
89	20250509	165000	131793450	29200	29200	29200	29200	0
90	20250509	164900	131793450	29200	29200	29200	29200	0
91	20250509	164800	131793450	29200	29200	29200	29200	0
92	20250509	164700	131793450	29200	29200	29200	29200	22
93	20250509	164600	131793450	29200	29200	29200	29200	0
94	20250509	164500	131793450	29200	29200	29200	29200	0
95	20250509	164400	131793450	29200	29200	29200	29200	0
96	20250509	164300	131793450	29200	29200	29200	29200	0
97	20250509	164200	131793450	29200	29200	29200	29200	0
98	20250509	164100	131793450	29200	29200	29200	29200	0
99	20250509	164000	131793450	29200	29200	29200	29200	0
100	20250509	163900	131793450	29200	29200	29200	29200	0
101	20250509	163800	131793450	29200	29200	29200	29200	0
102	20250509	163700	131793450	29200	29200	29200	29200	0
103	20250509	163600	131793450	29200	29200	29200	29200	0
104	20250509	163500	131793450	29200	29200	29200	29200	0
105	20250509	163400	131793450	29200	29200	29200	29200	0
106	20250509	163300	131793450	29200	29200	29200	29200	0
107	20250509	163200	131793450	29200	29200	29200	29200	0
108	20250509	163100	131793450	29200	29200	29200	29200	0
109	20250509	163000	131793450	29200	29200	29200	29200	0
110	20250509	162900	131793450	29200	29200	29200	29200	0
111	20250509	162800	131793450	29200	29200	29200	29200	0
112	20250509	162700	131793450	29200	29200	29200	29200	0
113	20250509	162600	131793450	29200	29200	29200	29200	0
114	20250509	162500	131793450	29200	29200	29200	29200	0
115	20250509	162400	131793450	29200	29200	29200	29200	0
116	20250509	162300	131793450	29200	29200	29200	29200	0
117	20250509	162200	131793450	29200	29200	29200	29200	0
118	20250509	162100	131793450	29200	29200	29200	29200	0
119	20250509	162000	131793450	29200	29200	29200	29200	0
120	20250509	161900	131793450	29200	29200	29200	29200	0
121	20250509	161800	131793450	29200	29200	29200	29200	0
122	20250509	161700	131793450	29200	29200	29200	29200	22
123	20250509	161600	131793450	29200	29200	29200	29200	0
124	20250509	161500	131793450	29200	29200	29200	29200	0
125	20250509	161400	131793450	29200	29200	29200	29200	0
126	20250509	161300	131793450	29200	29200	29200	29200	0
127	20250509	161200	131793450	29200	29200	29200	29200	0
128	20250509	161100	131793450	29200	29200	29200	29200	0
129	20250509	161000	131793450	29200	29200	29200	29200	0
130	20250509	160900	131793450	29200	29200	29200	29200	0
131	20250509	160800	131793450	29200	29200	29200	29200	0
132	20250509	160700	131793450	29200	29200	29200	29200	0
133	20250509	160600	131793450	29200	29200	29200	29200	0
134	20250509	160500	131793450	29200	29200	29200	29200	0
135	20250509	160400	131793450	29200	29200	29200	29200	0
136	20250509	160300	131793450	29200	29200	29200	29200	0
137	20250509	160200	131793450	29200	29200	29200	29200	0
138	20250509	160100	131793450	29200	29200	29200	29200	0
139	20250509	160000	131793450	29200	29200	29200	29200	0
140	20250509	155900	131793450	29200	29200	29200	29200	0
141	20250509	155800	131793450	29200	29200	29200	29200	0
142	20250509	155700	131793450	29200	29200	29200	29200	0
143	20250509	155600	131793450	29200	29200	29200	29200	0
144	20250509	155500	131793450	29200	29200	29200	29200	0
145	20250509	155400	131793450	29200	29200	29200	29200	0
146	20250509	155300	131793450	29200	29200	29200	29200	0
147	20250509	155200	131793450	29200	29200	29200	29200	0
148	20250509	155100	131793450	29200	29200	29200	29200	0
149	20250509	155000	131793450	29200	29200	29200	29200	0
150	20250509	154900	131793450	29200	29200	29200	29200	0
151	20250509	154800	131793450	29200	29200	29200	29200	0
152	20250509	154700	131793450	29200	29200	29200	29200	22
153	20250509	154600	131793450	29200	29200	29200	29200	0
154	20250509	154500	131793450	29200	29200	29200	29200	0
155	20250509	154400	131793450	29200	29200	29200	29200	0
156	20250509	154300	131793450	29200	29200	29200	29200	0
157	20250509	154200	131793450	29200	29200	29200	29200	0
158	20250509	154100	131793450	29200	29200	29200	29200	0
159	20250509	154000	131793450	29200	29200	29200	29200	0
160	20250509	153900	131793450	29200	29200	29200	29200	0
161	20250509	153800	131793450	29200	29200	29200	29200	0
162	20250509	153700	131793450	29200	29200	29200	29200	0
163	20250509	153600	131793450	29200	29200	29200	29200	0
164	20250509	153500	131793450	29200	29200	29200	29200	0
165	20250509	153400	131793450	29200	29200	29200	29200	0
166	20250509	153300	131793450	29200	29200	29200	29200	0
167	20250509	153200	131793450	29200	29200	29200	29200	0
168	20250509	153100	131793450	29200	29200	29200	29200	0
169	20250509	153000	131793450	29200	29200	29200	29200	22
170	20250509	152900	131151050	29000	29000	29000	29000	0
171	20250509	152800	131151050	29000	29000	29000	29000	0
172	20250509	152700	131151050	29000	29000	29000	29000	0
173	20250509	152600	131151050	29000	29000	29000	29000	0
174	20250509	152500	131151050	29000	29000	29000	29000	0
175	20250509	152400	131151050	29000	29000	29000	29000	0
176	20250509	152300	131151050	29000	29000	29000	29000	0
177	20250509	152200	131151050	29000	29000	29000	29000	0
178	20250509	152100	131151050	29000	29000	29000	29000	0
179	20250509	152000	131151050	29000	29000	29000	29000	0
180	20250509	151900	131151050	29000	29000	29000	29000	0
181	20250509	151800	131151050	29000	29000	29000	29000	0
182	20250509	151700	131151050	29000	29000	29000	29000	0
183	20250509	151600	131151050	29000	29050	29050	29000	69
184	20250509	151500	129148050	29000	29200	29200	29000	62
185	20250509	151400	127344650	29050	29050	29050	29050	0
186	20250509	151300	127344650	29050	29050	29050	29050	0
187	20250509	151200	127344650	29050	29050	29050	29050	0
188	20250509	151100	127344650	29050	29050	29050	29050	0
189	20250509	151000	127344650	29050	29050	29050	29050	1
190	20250509	150900	127315600	29050	29050	29050	29050	0
191	20250509	150800	127315600	29050	29050	29050	29050	0
192	20250509	150700	127315600	29050	29050	29050	29050	34
193	20250509	150600	126327900	29050	29050	29050	29050	0
194	20250509	150500	126327900	29050	29050	29050	29050	0
195	20250509	150400	126327900	29050	29050	29050	29050	0
196	20250509	150300	126327900	29050	29050	29050	29050	0
197	20250509	150200	126327900	29050	29050	29050	29050	0
198	20250509	150100	126327900	29050	29050	29050	29050	0
199	20250509	150000	126327900	29050	29000	29050	29000	13
200	20250509	145900	125950850	29050	29050	29050	29050	1
201	20250509	145800	125921800	29050	29050	29050	29050	0
202	20250509	145700	125921800	29050	29050	29050	29050	0
203	20250509	145600	125921800	29050	29000	29050	29000	17
204	20250509	145500	125428550	29000	29000	29000	29000	0
205	20250509	145400	125428550	29000	29000	29000	29000	0
206	20250509	145300	125428550	29000	29000	29000	29000	12
207	20250509	145200	125080550	29000	29000	29000	29000	0
208	20250509	145100	125080550	29000	29000	29000	29000	0
209	20250509	145000	125080550	29000	29000	29000	29000	43
210	20250509	144900	123833550	29000	29000	29000	29000	12
211	20250509	144800	123485550	29000	29000	29000	29000	0
212	20250509	144700	123485550	29000	29000	29000	29000	0
213	20250509	144600	123485550	29000	29000	29000	29000	12
214	20250509	144500	123137550	29050	29050	29050	29050	0
215	20250509	144400	123137550	29050	29050	29050	29050	0
216	20250509	144300	123137550	29050	29050	29050	29050	0
217	20250509	144200	123137550	29050	29050	29050	29050	0
218	20250509	144100	123137550	29050	29050	29050	29050	13
219	20250509	144000	122759900	29050	29050	29050	29050	0
220	20250509	143900	122759900	29050	29050	29050	29050	21
221	20250509	143800	122149850	29050	29050	29050	29050	0
222	20250509	143700	122149850	29050	29050	29050	29050	0
223	20250509	143600	122149850	29050	29050	29050	29050	0
224	20250509	143500	122149850	29050	29050	29050	29050	50
225	20250509	143400	120697350	29050	29050	29050	29050	0
226	20250509	143300	120697350	29050	29050	29050	29050	0
227	20250509	143200	120697350	29050	29000	29050	29000	17
228	20250509	143100	120204100	29000	29000	29000	29000	0
229	20250509	143000	120204100	29000	29000	29000	29000	0
230	20250509	142900	120204100	29000	29000	29000	29000	12
231	20250509	142800	119856100	29000	29000	29000	29000	0
232	20250509	142700	119856100	29000	29000	29000	29000	0
233	20250509	142600	119856100	29000	29000	29000	29000	0
234	20250509	142500	119856100	29000	29000	29000	29000	12
235	20250509	142400	119508100	29100	29100	29100	29100	0
236	20250509	142300	119508100	29100	29100	29100	29100	0
237	20250509	142200	119508100	29100	29100	29100	29100	0
238	20250509	142100	119508100	29100	29100	29100	29100	0
239	20250509	142000	119508100	29100	29100	29100	29100	0
240	20250509	141900	119508100	29100	29100	29100	29100	27
241	20250509	141800	118722400	29250	29250	29250	29250	0
242	20250509	141700	118722400	29250	29250	29250	29250	0
243	20250509	141600	118722400	29250	29250	29250	29250	0
244	20250509	141500	118722400	29250	29250	29250	29250	37
245	20250509	141400	117640150	29050	29000	29550	29000	88
246	20250509	141300	115065950	28950	28950	28950	28950	0
247	20250509	141200	115065950	28950	28950	28950	28950	0
248	20250509	141100	115065950	28950	28950	28950	28950	12
249	20250509	141000	114718550	28950	28950	28950	28950	0
250	20250509	140900	114718550	28950	28950	28950	28950	0
251	20250509	140800	114718550	28950	28950	28950	28950	18
252	20250509	140700	114197450	28950	28950	28950	28950	0
253	20250509	140600	114197450	28950	28950	28950	28950	0
254	20250509	140500	114197450	28950	28950	28950	28950	18
255	20250509	140400	113676350	28950	28900	28950	28900	152
256	20250509	140300	109276700	28850	28850	28850	28850	0
257	20250509	140200	109276700	28850	28850	28850	28850	7
258	20250509	140100	109074750	28800	28800	28800	28800	12
259	20250509	140000	108729150	28800	28800	28800	28800	66
260	20250509	135900	106828350	28800	28800	28800	28800	84
261	20250509	135800	104409150	28750	28750	28750	28750	12
262	20250509	135700	104064150	28800	28800	28800	28800	5
263	20250509	135600	103920150	28800	28800	28800	28800	0
264	20250509	135500	103920150	28800	28800	28800	28800	3
265	20250509	135400	103833750	28750	28750	28750	28750	11
266	20250509	135300	103517500	28750	28750	28750	28750	0
267	20250509	135200	103517500	28750	28750	28750	28750	0
268	20250509	135100	103517500	28750	28750	28750	28750	12
269	20250509	135000	103172500	28750	28750	28750	28750	0
270	20250509	134900	103172500	28750	28750	28750	28750	0
271	20250509	134800	103172500	28750	28750	28750	28750	0
272	20250509	134700	103172500	28750	28750	28750	28750	12
273	20250509	134600	102827500	28750	28750	28750	28750	0
274	20250509	134500	102827500	28750	28750	28750	28750	0
275	20250509	134400	102827500	28750	28750	28750	28750	12
276	20250509	134300	102482500	28800	28800	28800	28800	1
277	20250509	134200	102453700	28750	28750	28750	28750	0
278	20250509	134100	102453700	28750	28750	28750	28750	0
279	20250509	134000	102453700	28750	28750	28750	28750	12
280	20250509	133900	102108700	28750	28750	28750	28750	0
281	20250509	133800	102108700	28750	28750	28750	28750	0
282	20250509	133700	102108700	28750	28750	28750	28750	12
283	20250509	133600	101763700	28750	28750	28750	28750	0
284	20250509	133500	101763700	28750	28750	28750	28750	0
285	20250509	133400	101763700	28750	28750	28750	28750	12
286	20250509	133300	101418700	28750	28750	28750	28750	0
287	20250509	133200	101418700	28750	28750	28750	28750	0
288	20250509	133100	101418700	28750	28750	28750	28750	0
289	20250509	133000	101418700	28750	28750	28750	28750	12
290	20250509	132900	101073700	28750	28750	28750	28750	0
291	20250509	132800	101073700	28750	28750	28750	28750	0
292	20250509	132700	101073700	28750	28750	28750	28750	86
293	20250509	132600	98601200	28750	28750	28750	28750	0
294	20250509	132500	98601200	28750	28750	28750	28750	0
295	20250509	132400	98601200	28750	28750	28750	28750	0
296	20250509	132300	98601200	28750	28750	28750	28750	12
297	20250509	132200	98256200	28750	28750	28750	28750	10
298	20250509	132100	97968700	28750	28750	28750	28750	0
299	20250509	132000	97968700	28750	28750	28750	28750	12
300	20250509	131900	97623700	28750	28750	28750	28750	0
301	20250509	131800	97623700	28750	28750	28750	28750	0
302	20250509	131700	97623700	28750	28750	28750	28750	3
303	20250509	131600	97537450	28750	28800	28800	28750	436
304	20250509	131500	84985100	28850	28850	28850	28850	0
305	20250509	131400	84985100	28850	28850	28850	28850	4
306	20250509	131300	84869700	28850	28850	28850	28850	12
307	20250509	131200	84523500	28850	28850	28850	28850	0
308	20250509	131100	84523500	28850	28850	28850	28850	0
309	20250509	131000	84523500	28850	28850	28850	28850	12
310	20250509	130900	84177300	28850	28850	28850	28850	0
311	20250509	130800	84177300	28850	28850	28850	28850	0
312	20250509	130700	84177300	28850	28850	28850	28850	0
313	20250509	130600	84177300	28850	28850	28850	28850	12
314	20250509	130500	83831100	28850	28850	28850	28850	0
315	20250509	130400	83831100	28850	28850	28850	28850	0
316	20250509	130300	83831100	28850	28850	28850	28850	12
317	20250509	130200	83484900	28850	28850	28850	28850	0
318	20250509	130100	83484900	28850	28850	28850	28850	0
319	20250509	130000	83484900	28850	28850	28850	28850	0
320	20250509	125900	83484900	28850	28850	28850	28850	12
321	20250509	125800	83138700	28850	28850	28850	28850	0
322	20250509	125700	83138700	28850	28850	28850	28850	0
323	20250509	125600	83138700	28850	28850	28850	28850	12
324	20250509	125500	82792500	28850	28850	28850	28850	0
325	20250509	125400	82792500	28850	28850	28850	28850	0
326	20250509	125300	82792500	28850	28850	28850	28850	0
327	20250509	125200	82792500	28850	28850	28850	28850	26
328	20250509	125100	82042400	28800	28800	28800	28800	0
329	20250509	125000	82042400	28800	28800	28800	28800	0
330	20250509	124900	82042400	28800	28800	28800	28800	12
331	20250509	124800	81696800	28850	28850	28850	28850	0
332	20250509	124700	81696800	28850	28850	28850	28850	0
333	20250509	124600	81696800	28850	28850	28850	28850	0
334	20250509	124500	81696800	28850	28850	28850	28850	16
335	20250509	124400	81235200	28800	28800	28800	28800	0
336	20250509	124300	81235200	28800	28800	28800	28800	1
337	20250509	124200	81206400	28800	28800	28800	28800	11
338	20250509	124100	80889600	28800	28800	28800	28800	1
339	20250509	124000	80860800	28800	28800	28800	28800	0
340	20250509	123900	80860800	28800	28850	28850	28800	500
341	20250509	123800	66456800	28850	28850	28850	28850	0
342	20250509	123700	66456800	28850	28850	28850	28850	0
343	20250509	123600	66456800	28850	28850	28850	28850	0
344	20250509	123500	66456800	28850	28850	28850	28850	12
345	20250509	123400	66110600	28850	28850	28850	28850	0
346	20250509	123300	66110600	28850	28850	28850	28850	0
347	20250509	123200	66110600	28850	28850	28850	28850	12
348	20250509	123100	65764400	28900	28900	28900	28900	3
349	20250509	123000	65677700	28850	28850	28850	28850	0
350	20250509	122900	65677700	28850	28850	28850	28850	0
351	20250509	122800	65677700	28850	28850	28850	28850	12
352	20250509	122700	65331500	28850	28850	28850	28850	0
353	20250509	122600	65331500	28850	28850	28850	28850	0
354	20250509	122500	65331500	28850	28850	28850	28850	12
355	20250509	122400	64985300	28850	28850	28850	28850	0
356	20250509	122300	64985300	28850	28850	28850	28850	0
357	20250509	122200	64985300	28850	28850	28850	28850	0
358	20250509	122100	64985300	28850	28850	28850	28850	12
359	20250509	122000	64639100	28850	28850	28850	28850	0
360	20250509	121900	64639100	28850	28850	28850	28850	0
361	20250509	121800	64639100	28850	28850	28850	28850	12
362	20250509	121700	64292900	28850	28850	28850	28850	0
363	20250509	121600	64292900	28850	28850	28850	28850	0
364	20250509	121500	64292900	28850	28850	28850	28850	12
365	20250509	121400	63946700	28900	28900	28900	28900	0
366	20250509	121300	63946700	28900	28900	28900	28900	0
367	20250509	121200	63946700	28900	28900	28900	28900	0
368	20250509	121100	63946700	28900	28900	28900	28900	0
369	20250509	121000	63946700	28900	28900	28900	28900	0
370	20250509	120900	63946700	28900	28900	28900	28900	0
371	20250509	120800	63946700	28900	28850	28900	28850	20
372	20250509	120700	63369300	28850	28850	28850	28850	0
373	20250509	120600	63369300	28850	28850	28850	28850	0
374	20250509	120500	63369300	28850	28850	28850	28850	0
375	20250509	120400	63369300	28850	28850	28850	28850	12
376	20250509	120300	63023100	28850	28850	28850	28850	0
377	20250509	120200	63023100	28850	28850	28850	28850	0
378	20250509	120100	63023100	28850	28850	28850	28850	12
379	20250509	120000	62676900	28850	28850	28850	28850	0
380	20250509	115900	62676900	28850	28850	28850	28850	0
381	20250509	115800	62676900	28850	28850	28850	28850	0
382	20250509	115700	62676900	28850	28850	28850	28850	211
383	20250509	115600	56589550	28850	28850	28850	28850	0
384	20250509	115500	56589550	28850	28850	28850	28850	0
385	20250509	115400	56589550	28850	28850	28850	28850	12
386	20250509	115300	56243350	28850	28850	28850	28850	0
387	20250509	115200	56243350	28850	28850	28850	28850	0
388	20250509	115100	56243350	28850	28850	28850	28850	12
389	20250509	115000	55897150	28850	28850	28850	28850	0
390	20250509	114900	55897150	28850	28850	28850	28850	0
391	20250509	114800	55897150	28850	28850	28850	28850	0
392	20250509	114700	55897150	28850	28850	28850	28850	11
393	20250509	114600	55579800	28900	28900	28900	28900	0
394	20250509	114500	55579800	28900	28900	28900	28900	0
395	20250509	114400	55579800	28900	28900	28900	28900	9
396	20250509	114300	55319700	28900	28900	28900	28900	0
397	20250509	114200	55319700	28900	28900	28900	28900	0
398	20250509	114100	55319700	28900	28900	28900	28900	0
399	20250509	114000	55319700	28900	28900	28900	28900	12
400	20250509	113900	54972900	28900	28900	28900	28900	0
401	20250509	113800	54972900	28900	28900	28900	28900	0
402	20250509	113700	54972900	28900	28900	28900	28900	12
403	20250509	113600	54626100	28900	28900	28900	28900	0
404	20250509	113500	54626100	28900	28900	28900	28900	8
405	20250509	113400	54394900	28900	28900	28900	28900	17
406	20250509	113300	53903600	28900	28900	28900	28900	12
407	20250509	113200	53556800	29000	29000	29000	29000	0
408	20250509	113100	53556800	29000	29000	29000	29000	0
409	20250509	113000	53556800	29000	29000	29000	29000	0
410	20250509	112900	53556800	29000	29000	29000	29000	0
411	20250509	112800	53556800	29000	29000	29000	29000	0
412	20250509	112700	53556800	29000	29000	29000	29000	4
413	20250509	112600	53440800	29000	28900	29000	28900	300
414	20250509	112500	44749400	28900	28900	28900	28900	0
415	20250509	112400	44749400	28900	28900	28900	28900	1
416	20250509	112300	44720500	28850	28850	28850	28850	12
417	20250509	112200	44374300	28850	28850	28850	28850	0
418	20250509	112100	44374300	28850	28850	28850	28850	13
419	20250509	112000	43999250	28850	28850	28850	28850	12
420	20250509	111900	43653050	28850	28850	28850	28850	0
421	20250509	111800	43653050	28850	28850	28850	28850	0
422	20250509	111700	43653050	28850	28850	28850	28850	0
423	20250509	111600	43653050	28850	28850	28850	28850	12
424	20250509	111500	43306850	28850	28850	28850	28850	0
425	20250509	111400	43306850	28850	28850	28850	28850	0
426	20250509	111300	43306850	28850	28850	28850	28850	12
427	20250509	111200	42960650	28850	28850	28850	28850	0
428	20250509	111100	42960650	28850	28850	28850	28850	0
429	20250509	111000	42960650	28850	28850	28850	28850	36
430	20250509	110900	41922050	28800	28800	28800	28800	12
431	20250509	110800	41576450	28800	28800	28800	28800	0
432	20250509	110700	41576450	28800	28800	28800	28800	0
433	20250509	110600	41576450	28800	28800	28800	28800	12
434	20250509	110500	41230850	28800	28800	28800	28800	0
435	20250509	110400	41230850	28800	28800	28800	28800	0
436	20250509	110300	41230850	28800	28800	28800	28800	12
437	20250509	110200	40885250	28800	28800	28800	28800	0
438	20250509	110100	40885250	28800	28800	28800	28800	0
439	20250509	110000	40885250	28800	28800	28800	28800	0
440	20250509	105900	40885250	28800	28800	28800	28800	12
441	20250509	105800	40539650	28800	28800	28800	28800	0
442	20250509	105700	40539650	28800	28800	28800	28800	0
443	20250509	105600	40539650	28800	28800	28800	28800	12
444	20250509	105500	40194050	28800	28800	28800	28800	0
445	20250509	105400	40194050	28800	28800	28800	28800	7
446	20250509	105300	39992450	28800	28800	28800	28800	0
447	20250509	105200	39992450	28800	28800	28800	28800	12
448	20250509	105100	39646850	28850	28850	28850	28850	1
449	20250509	105000	39618000	28800	28800	28800	28800	0
450	20250509	104900	39618000	28800	28800	28800	28800	12
451	20250509	104800	39272400	28800	28800	28800	28800	0
452	20250509	104700	39272400	28800	28800	28800	28800	0
453	20250509	104600	39272400	28800	28800	28800	28800	8
454	20250509	104500	39042000	28750	28750	28750	28750	12
455	20250509	104400	38697000	28750	28750	28750	28750	0
456	20250509	104300	38697000	28750	28750	28750	28750	0
457	20250509	104200	38697000	28750	28800	28800	28750	46
458	20250509	104100	37374300	28800	28800	28800	28800	0
459	20250509	104000	37374300	28800	28800	28800	28800	0
460	20250509	103900	37374300	28800	28800	28800	28800	0
461	20250509	103800	37374300	28800	28800	28800	28800	12
462	20250509	103700	37028700	28800	28800	28800	28800	0
463	20250509	103600	37028700	28800	28800	28800	28800	9
464	20250509	103500	36769500	28800	28800	28800	28800	22
465	20250509	103400	36135900	28850	28850	28850	28850	1
466	20250509	103300	36107050	28800	28800	28800	28800	0
467	20250509	103200	36107050	28800	28800	28800	28800	12
468	20250509	103100	35761450	28850	28850	28850	28850	1
469	20250509	103000	35732600	28800	28800	28800	28800	0
470	20250509	102900	35732600	28800	28800	28800	28800	0
471	20250509	102800	35732600	28800	28800	28800	28800	11
472	20250509	102700	35415800	28850	28850	28850	28850	2
473	20250509	102600	35358100	28850	28850	28850	28850	0
474	20250509	102500	35358100	28850	28850	28850	28850	0
475	20250509	102400	35358100	28850	28850	28850	28850	0
476	20250509	102300	35358100	28850	28850	28850	28850	0
477	20250509	102200	35358100	28850	28850	28850	28850	0
478	20250509	102100	35358100	28850	28850	28850	28850	88
479	20250509	102000	32819300	28850	28850	28850	28850	0
480	20250509	101900	32819300	28850	28850	28850	28850	1
481	20250509	101800	32790450	28850	28800	28850	28800	90
482	20250509	101700	30197900	28850	28850	28850	28850	5
483	20250509	101600	30053650	28850	28850	28850	28850	6
484	20250509	101500	29880550	28800	28800	28800	28800	2
485	20250509	101400	29822950	28800	28800	28800	28800	12
486	20250509	101300	29477350	28900	28900	28900	28900	0
487	20250509	101200	29477350	28900	28900	28900	28900	0
488	20250509	101100	29477350	28900	28900	28900	28900	0
489	20250509	101000	29477350	28900	28850	28900	28850	81
490	20250509	100900	27137400	28800	28800	28800	28800	0
491	20250509	100800	27137400	28800	28800	28800	28800	12
492	20250509	100700	26791800	28850	28850	28850	28850	0
493	20250509	100600	26791800	28850	28900	28900	28850	51
494	20250509	100500	25318900	28900	28900	28900	28900	0
495	20250509	100400	25318900	28900	28900	28900	28900	63
496	20250509	100300	23498200	28950	28950	28950	28950	0
497	20250509	100200	23498200	28950	28950	28950	28950	0
498	20250509	100100	23498200	28950	28950	28950	28950	16
499	20250509	100000	23035000	28950	28950	28950	28900	66
500	20250509	095900	21125450	29000	29000	29000	29000	1
501	20250509	095800	21096450	28950	28950	28950	28950	0
502	20250509	095700	21096450	28950	28950	28950	28950	12
503	20250509	095600	20749050	29000	29000	29000	29000	0
504	20250509	095500	20749050	29000	29000	29000	29000	0
505	20250509	095400	20749050	29000	29000	29000	29000	26
506	20250509	095300	19995050	29000	29000	29000	29000	0
507	20250509	095200	19995050	29000	29000	29000	29000	0
508	20250509	095100	19995050	29000	29000	29000	29000	0
509	20250509	095000	19995050	29000	29050	29050	29000	71
510	20250509	094900	17933100	29000	29000	29000	29000	0
511	20250509	094800	17933100	29000	29000	29000	29000	0
512	20250509	094700	17933100	29000	29000	29000	29000	12
513	20250509	094600	17585100	29050	29050	29050	29050	3
514	20250509	094500	17497950	29000	29000	29000	29000	0
515	20250509	094400	17497950	29000	29000	29000	29000	12
516	20250509	094300	17149950	28950	28950	28950	28950	0
517	20250509	094200	17149950	28950	28950	28950	28950	0
518	20250509	094100	17149950	28950	28950	28950	28950	0
519	20250509	094000	17149950	28950	28950	28950	28950	0
520	20250509	093900	17149950	28950	28950	28950	28950	0
521	20250509	093800	17149950	28950	28950	28950	28950	0
522	20250509	093700	17149950	28950	28950	28950	28950	0
523	20250509	093600	17149950	28950	28950	28950	28950	0
524	20250509	093500	17149950	28950	28950	28950	28950	0
525	20250509	093400	17149950	28950	28950	28950	28950	0
526	20250509	093300	17149950	28950	28950	28950	28950	0
527	20250509	093200	17149950	28950	28950	28950	28950	0
528	20250509	093100	17149950	28950	28950	28950	28950	0
529	20250509	093000	17149950	28950	28950	28950	28900	77
530	20250509	092900	14921400	28950	28950	28950	28950	125
531	20250509	092800	11302650	28900	28900	28900	28900	0
532	20250509	092700	11302650	28900	28900	28900	28900	4
533	20250509	092600	11187050	28900	28900	28900	28900	8
534	20250509	092500	10955850	28900	28900	28900	28900	0
535	20250509	092400	10955850	28900	28900	28900	28900	0
536	20250509	092300	10955850	28900	28900	28900	28900	12
537	20250509	092200	10609050	28950	28900	28950	28750	278
538	20250509	092100	2609750	28950	28950	28950	28950	4
539	20250509	092000	2493950	28950	28950	28950	28950	0
540	20250509	091900	2493950	28950	28950	28950	28950	0
541	20250509	091800	2493950	28950	28950	28950	28950	0
542	20250509	091700	2493950	28950	29000	29000	28950	65
543	20250509	091600	609000	29000	29000	29000	29000	0
544	20250509	091500	609000	29000	29000	29000	29000	0
545	20250509	091400	609000	29000	29000	29000	29000	0
546	20250509	091300	609000	29000	29000	29000	29000	0
547	20250509	091200	609000	29000	29000	29000	29000	0
548	20250509	091100	609000	29000	29000	29000	29000	0
549	20250509	091000	609000	29000	29000	29000	29000	7
550	20250509	090900	406000	29000	29000	29000	29000	11
551	20250509	090800	87000	29000	29000	29000	29000	0
552	20250509	090700	87000	29000	29000	29000	29000	0
553	20250509	090600	87000	29000	29000	29000	29000	0
554	20250509	090500	87000	29000	29000	29000	29000	0
555	20250509	090400	87000	29000	29000	29000	29000	0
556	20250509	090300	87000	29000	29000	29000	29000	0
557	20250509	090200	87000	29000	29000	29000	29000	0
558	20250509	090100	87000	29000	29000	29000	29000	2
559	20250509	090000	29000	29000	29000	29000	29000	1