KissMeData/000850/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	183200	51067150	27300	27300	27300	27300	43
3	20250110	183100	51067150	27300	27300	27300	27300	0
4	20250110	183000	51067150	27300	27300	27300	27300	0
5	20250110	182900	51067150	27300	27300	27300	27300	0
6	20250110	182800	51067150	27300	27300	27300	27300	0
7	20250110	182700	51067150	27300	27300	27300	27300	0
8	20250110	182600	51067150	27300	27300	27300	27300	0
9	20250110	182500	51067150	27300	27300	27300	27300	0
10	20250110	182400	51067150	27300	27300	27300	27300	0
11	20250110	182300	51067150	27300	27300	27300	27300	0
12	20250110	182200	51067150	27300	27300	27300	27300	0
13	20250110	182100	51067150	27300	27300	27300	27300	0
14	20250110	182000	51067150	27300	27300	27300	27300	0
15	20250110	181900	51067150	27300	27300	27300	27300	0
16	20250110	181800	51067150	27300	27300	27300	27300	0
17	20250110	181700	51067150	27300	27300	27300	27300	0
18	20250110	181600	51067150	27300	27300	27300	27300	0
19	20250110	181500	51067150	27300	27300	27300	27300	0
20	20250110	181400	51067150	27300	27300	27300	27300	0
21	20250110	181300	51067150	27300	27300	27300	27300	0
22	20250110	181200	51067150	27300	27300	27300	27300	0
23	20250110	181100	51067150	27300	27300	27300	27300	0
24	20250110	181000	51067150	27300	27300	27300	27300	0
25	20250110	180900	51067150	27300	27300	27300	27300	0
26	20250110	180800	51067150	27300	27300	27300	27300	0
27	20250110	180700	51067150	27300	27300	27300	27300	0
28	20250110	180600	51067150	27300	27300	27300	27300	0
29	20250110	180500	51067150	27300	27300	27300	27300	0
30	20250110	180400	51067150	27300	27300	27300	27300	0
31	20250110	180300	51067150	27300	27300	27300	27300	0
32	20250110	180200	51067150	27300	27300	27300	27300	43
33	20250110	180100	51067150	27300	27300	27300	27300	0
34	20250110	180000	51067150	27300	27300	27300	27300	0
35	20250110	175900	51067150	27300	27300	27300	27300	0
36	20250110	175800	51067150	27300	27300	27300	27300	0
37	20250110	175700	51067150	27300	27300	27300	27300	0
38	20250110	175600	51067150	27300	27300	27300	27300	0
39	20250110	175500	51067150	27300	27300	27300	27300	0
40	20250110	175400	51067150	27300	27300	27300	27300	0
41	20250110	175300	51067150	27300	27300	27300	27300	0
42	20250110	175200	51067150	27300	27300	27300	27300	0
43	20250110	175100	51067150	27300	27300	27300	27300	0
44	20250110	175000	51067150	27300	27300	27300	27300	0
45	20250110	174900	51067150	27300	27300	27300	27300	0
46	20250110	174800	51067150	27300	27300	27300	27300	0
47	20250110	174700	51067150	27300	27300	27300	27300	0
48	20250110	174600	51067150	27300	27300	27300	27300	0
49	20250110	174500	51067150	27300	27300	27300	27300	0
50	20250110	174400	51067150	27300	27300	27300	27300	0
51	20250110	174300	51067150	27300	27300	27300	27300	0
52	20250110	174200	51067150	27300	27300	27300	27300	0
53	20250110	174100	51067150	27300	27300	27300	27300	0
54	20250110	174000	51067150	27300	27300	27300	27300	0
55	20250110	173900	51067150	27300	27300	27300	27300	0
56	20250110	173800	51067150	27300	27300	27300	27300	0
57	20250110	173700	51067150	27300	27300	27300	27300	0
58	20250110	173600	51067150	27300	27300	27300	27300	0
59	20250110	173500	51067150	27300	27300	27300	27300	0
60	20250110	173400	51067150	27300	27300	27300	27300	0
61	20250110	173300	51067150	27300	27300	27300	27300	0
62	20250110	173200	51067150	27300	27300	27300	27300	43
63	20250110	173100	51067150	27300	27300	27300	27300	0
64	20250110	173000	51067150	27300	27300	27300	27300	0
65	20250110	172900	51067150	27300	27300	27300	27300	0
66	20250110	172800	51067150	27300	27300	27300	27300	0
67	20250110	172700	51067150	27300	27300	27300	27300	0
68	20250110	172600	51067150	27300	27300	27300	27300	0
69	20250110	172500	51067150	27300	27300	27300	27300	0
70	20250110	172400	51067150	27300	27300	27300	27300	0
71	20250110	172300	51067150	27300	27300	27300	27300	0
72	20250110	172200	51067150	27300	27300	27300	27300	0
73	20250110	172100	51067150	27300	27300	27300	27300	0
74	20250110	172000	51067150	27300	27300	27300	27300	0
75	20250110	171900	51067150	27300	27300	27300	27300	0
76	20250110	171800	51067150	27300	27300	27300	27300	0
77	20250110	171700	51067150	27300	27300	27300	27300	0
78	20250110	171600	51067150	27300	27300	27300	27300	0
79	20250110	171500	51067150	27300	27300	27300	27300	0
80	20250110	171400	51067150	27300	27300	27300	27300	0
81	20250110	171300	51067150	27300	27300	27300	27300	0
82	20250110	171200	51067150	27300	27300	27300	27300	0
83	20250110	171100	51067150	27300	27300	27300	27300	0
84	20250110	171000	51067150	27300	27300	27300	27300	0
85	20250110	170900	51067150	27300	27300	27300	27300	0
86	20250110	170800	51067150	27300	27300	27300	27300	0
87	20250110	170700	51067150	27300	27300	27300	27300	0
88	20250110	170600	51067150	27300	27300	27300	27300	0
89	20250110	170500	51067150	27300	27300	27300	27300	0
90	20250110	170400	51067150	27300	27300	27300	27300	0
91	20250110	170300	51067150	27300	27300	27300	27300	0
92	20250110	170200	51067150	27300	27300	27300	27300	43
93	20250110	170100	51067150	27300	27300	27300	27300	0
94	20250110	170000	51067150	27300	27300	27300	27300	0
95	20250110	165900	51067150	27300	27300	27300	27300	0
96	20250110	165800	51067150	27300	27300	27300	27300	0
97	20250110	165700	51067150	27300	27300	27300	27300	0
98	20250110	165600	51067150	27300	27300	27300	27300	0
99	20250110	165500	51067150	27300	27300	27300	27300	0
100	20250110	165400	51067150	27300	27300	27300	27300	0
101	20250110	165300	51067150	27300	27300	27300	27300	0
102	20250110	165200	51067150	27300	27300	27300	27300	0
103	20250110	165100	51067150	27300	27300	27300	27300	0
104	20250110	165000	51067150	27300	27300	27300	27300	0
105	20250110	164900	51067150	27300	27300	27300	27300	0
106	20250110	164800	51067150	27300	27300	27300	27300	0
107	20250110	164700	51067150	27300	27300	27300	27300	0
108	20250110	164600	51067150	27300	27300	27300	27300	0
109	20250110	164500	51067150	27300	27300	27300	27300	0
110	20250110	164400	51067150	27300	27300	27300	27300	0
111	20250110	164300	51067150	27300	27300	27300	27300	0
112	20250110	164200	51067150	27300	27300	27300	27300	0
113	20250110	164100	51067150	27300	27300	27300	27300	0
114	20250110	164000	51067150	27300	27300	27300	27300	0
115	20250110	163900	51067150	27300	27300	27300	27300	0
116	20250110	163800	51067150	27300	27300	27300	27300	0
117	20250110	163700	51067150	27300	27300	27300	27300	0
118	20250110	163600	51067150	27300	27300	27300	27300	0
119	20250110	163500	51067150	27300	27300	27300	27300	0
120	20250110	163400	51067150	27300	27300	27300	27300	0
121	20250110	163300	51067150	27300	27300	27300	27300	0
122	20250110	163200	51067150	27300	27300	27300	27300	43
123	20250110	163100	51067150	27300	27300	27300	27300	0
124	20250110	163000	51067150	27300	27300	27300	27300	0
125	20250110	162900	51067150	27300	27300	27300	27300	0
126	20250110	162800	51067150	27300	27300	27300	27300	0
127	20250110	162700	51067150	27300	27300	27300	27300	0
128	20250110	162600	51067150	27300	27300	27300	27300	0
129	20250110	162500	51067150	27300	27300	27300	27300	0
130	20250110	162400	51067150	27300	27300	27300	27300	0
131	20250110	162300	51067150	27300	27300	27300	27300	0
132	20250110	162200	51067150	27300	27300	27300	27300	0
133	20250110	162100	51067150	27300	27300	27300	27300	0
134	20250110	162000	51067150	27300	27300	27300	27300	0
135	20250110	161900	51067150	27300	27300	27300	27300	0
136	20250110	161800	51067150	27300	27300	27300	27300	0
137	20250110	161700	51067150	27300	27300	27300	27300	0
138	20250110	161600	51067150	27300	27300	27300	27300	0
139	20250110	161500	51067150	27300	27300	27300	27300	0
140	20250110	161400	51067150	27300	27300	27300	27300	0
141	20250110	161300	51067150	27300	27300	27300	27300	0
142	20250110	161200	51067150	27300	27300	27300	27300	0
143	20250110	161100	51067150	27300	27300	27300	27300	0
144	20250110	161000	51067150	27300	27300	27300	27300	0
145	20250110	160900	51067150	27300	27300	27300	27300	0
146	20250110	160800	51067150	27300	27300	27300	27300	0
147	20250110	160700	51067150	27300	27300	27300	27300	0
148	20250110	160600	51067150	27300	27300	27300	27300	0
149	20250110	160500	51067150	27300	27300	27300	27300	0
150	20250110	160400	51067150	27300	27300	27300	27300	0
151	20250110	160300	51067150	27300	27300	27300	27300	0
152	20250110	160200	51067150	27300	27300	27300	27300	43
153	20250110	160100	51067150	27300	27300	27300	27300	0
154	20250110	160000	51067150	27300	27300	27300	27300	0
155	20250110	155900	51067150	27300	27300	27300	27300	0
156	20250110	155800	51067150	27300	27300	27300	27300	0
157	20250110	155700	51067150	27300	27300	27300	27300	0
158	20250110	155600	51067150	27300	27300	27300	27300	0
159	20250110	155500	51067150	27300	27300	27300	27300	0
160	20250110	155400	51067150	27300	27300	27300	27300	0
161	20250110	155300	51067150	27300	27300	27300	27300	0
162	20250110	155200	51067150	27300	27300	27300	27300	0
163	20250110	155100	51067150	27300	27300	27300	27300	0
164	20250110	155000	51067150	27300	27300	27300	27300	0
165	20250110	154900	51067150	27300	27300	27300	27300	0
166	20250110	154800	51067150	27300	27300	27300	27300	0
167	20250110	154700	51067150	27300	27300	27300	27300	0
168	20250110	154600	51067150	27300	27300	27300	27300	0
169	20250110	154500	51067150	27300	27300	27300	27300	0
170	20250110	154400	51067150	27300	27300	27300	27300	0
171	20250110	154300	51067150	27300	27300	27300	27300	0
172	20250110	154200	51067150	27300	27300	27300	27300	0
173	20250110	154100	51067150	27300	27300	27300	27300	0
174	20250110	154000	51067150	27300	27300	27300	27300	0
175	20250110	153900	51067150	27300	27300	27300	27300	0
176	20250110	153800	51067150	27300	27300	27300	27300	0
177	20250110	153700	51067150	27300	27300	27300	27300	0
178	20250110	153600	51067150	27300	27300	27300	27300	0
179	20250110	153500	51067150	27300	27300	27300	27300	0
180	20250110	153400	51067150	27300	27300	27300	27300	0
181	20250110	153300	51067150	27300	27300	27300	27300	0
182	20250110	153200	51067150	27300	27300	27300	27300	43
183	20250110	153100	51067150	27300	27300	27300	27300	0
184	20250110	153000	51067150	27300	27300	27300	27300	43
185	20250110	152900	49893250	27350	27350	27350	27350	0
186	20250110	152800	49893250	27350	27350	27350	27350	0
187	20250110	152700	49893250	27350	27350	27350	27350	0
188	20250110	152600	49893250	27350	27350	27350	27350	0
189	20250110	152500	49893250	27350	27350	27350	27350	0
190	20250110	152400	49893250	27350	27350	27350	27350	0
191	20250110	152300	49893250	27350	27350	27350	27350	0
192	20250110	152200	49893250	27350	27350	27350	27350	0
193	20250110	152100	49893250	27350	27350	27350	27350	0
194	20250110	152000	49893250	27350	27350	27350	27350	0
195	20250110	151900	49893250	27350	27300	27350	27300	23
196	20250110	151800	49264700	27300	27300	27300	27300	0
197	20250110	151700	49264700	27300	27300	27300	27300	0
198	20250110	151600	49264700	27300	27300	27300	27300	0
199	20250110	151500	49264700	27300	27300	27300	27300	0
200	20250110	151400	49264700	27300	27300	27300	27300	16
201	20250110	151300	48827900	27300	27300	27300	27300	0
202	20250110	151200	48827900	27300	27300	27300	27300	0
203	20250110	151100	48827900	27300	27300	27300	27300	0
204	20250110	151000	48827900	27300	27300	27300	27300	0
205	20250110	150900	48827900	27300	27300	27300	27300	0
206	20250110	150800	48827900	27300	27300	27300	27300	26
207	20250110	150700	48118100	27300	27300	27300	27300	0
208	20250110	150600	48118100	27300	27300	27300	27300	0
209	20250110	150500	48118100	27300	27300	27300	27300	0
210	20250110	150400	48118100	27300	27300	27300	27300	0
211	20250110	150300	48118100	27300	27300	27300	27300	0
212	20250110	150200	48118100	27300	27300	27300	27300	14
213	20250110	150100	47735900	27300	27300	27300	27300	0
214	20250110	150000	47735900	27300	27300	27300	27300	0
215	20250110	145900	47735900	27300	27300	27300	27300	0
216	20250110	145800	47735900	27300	27300	27300	27300	0
217	20250110	145700	47735900	27300	27300	27300	27300	0
218	20250110	145600	47735900	27300	27300	27300	27300	0
219	20250110	145500	47735900	27300	27300	27300	27300	0
220	20250110	145400	47735900	27300	27300	27300	27300	0
221	20250110	145300	47735900	27300	27300	27300	27300	0
222	20250110	145200	47735900	27300	27300	27300	27300	0
223	20250110	145100	47735900	27300	27300	27300	27300	0
224	20250110	145000	47735900	27300	27300	27300	27300	0
225	20250110	144900	47735900	27300	27300	27300	27300	20
226	20250110	144800	47189900	27200	27200	27200	27200	0
227	20250110	144700	47189900	27200	27200	27200	27200	0
228	20250110	144600	47189900	27200	27200	27200	27200	0
229	20250110	144500	47189900	27200	27200	27200	27200	0
230	20250110	144400	47189900	27200	27200	27200	27200	0
231	20250110	144300	47189900	27200	27200	27200	27200	0
232	20250110	144200	47189900	27200	27200	27200	27200	2
233	20250110	144100	47135500	27350	27350	27350	27350	0
234	20250110	144000	47135500	27350	27350	27350	27350	0
235	20250110	143900	47135500	27350	27350	27350	27350	0
236	20250110	143800	47135500	27350	27350	27350	27350	0
237	20250110	143700	47135500	27350	27350	27350	27350	0
238	20250110	143600	47135500	27350	27250	27350	27250	320
239	20250110	143500	38399400	27250	27250	27250	27250	0
240	20250110	143400	38399400	27250	27250	27250	27250	0
241	20250110	143300	38399400	27250	27250	27250	27250	0
242	20250110	143200	38399400	27250	27250	27250	27250	0
243	20250110	143100	38399400	27250	27250	27250	27250	0
244	20250110	143000	38399400	27250	27250	27250	27250	0
245	20250110	142900	38399400	27250	27250	27250	27250	0
246	20250110	142800	38399400	27250	27250	27250	27250	0
247	20250110	142700	38399400	27250	27250	27250	27250	0
248	20250110	142600	38399400	27250	27250	27250	27250	0
249	20250110	142500	38399400	27250	27250	27250	27250	0
250	20250110	142400	38399400	27250	27250	27250	27250	0
251	20250110	142300	38399400	27250	27250	27250	27250	0
252	20250110	142200	38399400	27250	27250	27250	27250	0
253	20250110	142100	38399400	27250	27250	27250	27250	0
254	20250110	142000	38399400	27250	27250	27250	27250	23
255	20250110	141900	37772650	27200	27200	27200	27200	0
256	20250110	141800	37772650	27200	27200	27200	27200	0
257	20250110	141700	37772650	27200	27200	27200	27200	0
258	20250110	141600	37772650	27200	27200	27200	27200	0
259	20250110	141500	37772650	27200	27200	27200	27200	0
260	20250110	141400	37772650	27200	27200	27200	27200	0
261	20250110	141300	37772650	27200	27200	27200	27200	10
262	20250110	141200	37500650	27150	27150	27150	27150	0
263	20250110	141100	37500650	27150	27150	27150	27150	0
264	20250110	141000	37500650	27150	27150	27150	27150	0
265	20250110	140900	37500650	27150	27150	27150	27150	0
266	20250110	140800	37500650	27150	27150	27150	27150	0
267	20250110	140700	37500650	27150	27150	27150	27150	0
268	20250110	140600	37500650	27150	27150	27150	27150	0
269	20250110	140500	37500650	27150	27150	27150	27150	0
270	20250110	140400	37500650	27150	27150	27150	27150	0
271	20250110	140300	37500650	27150	27150	27150	27150	0
272	20250110	140200	37500650	27150	27150	27150	27150	0
273	20250110	140100	37500650	27150	27150	27150	27150	0
274	20250110	140000	37500650	27150	27150	27150	27150	0
275	20250110	135900	37500650	27150	27150	27150	27150	0
276	20250110	135800	37500650	27150	27150	27150	27150	0
277	20250110	135700	37500650	27150	27150	27150	27150	0
278	20250110	135600	37500650	27150	27150	27150	27150	0
279	20250110	135500	37500650	27150	27150	27150	27150	1
280	20250110	135400	37473500	26950	26950	26950	26950	0
281	20250110	135300	37473500	26950	27000	27000	26950	148
282	20250110	135200	33481000	27000	27000	27000	27000	0
283	20250110	135100	33481000	27000	27000	27000	27000	31
284	20250110	135000	32644000	27100	27100	27100	27100	0
285	20250110	134900	32644000	27100	27100	27100	27100	0
286	20250110	134800	32644000	27100	27100	27100	27100	0
287	20250110	134700	32644000	27100	27100	27100	27100	0
288	20250110	134600	32644000	27100	27100	27100	27100	0
289	20250110	134500	32644000	27100	27100	27100	27100	0
290	20250110	134400	32644000	27100	27100	27100	27100	0
291	20250110	134300	32644000	27100	27100	27100	27100	0
292	20250110	134200	32644000	27100	27100	27100	27100	0
293	20250110	134100	32644000	27100	27100	27100	27100	0
294	20250110	134000	32644000	27100	27100	27100	27100	0
295	20250110	133900	32644000	27100	27100	27100	27100	0
296	20250110	133800	32644000	27100	27100	27100	27100	0
297	20250110	133700	32644000	27100	27100	27100	27100	18
298	20250110	133600	32156200	26950	26950	26950	26950	0
299	20250110	133500	32156200	26950	26950	26950	26950	0
300	20250110	133400	32156200	26950	26950	26950	26950	0
301	20250110	133300	32156200	26950	26950	26950	26950	0
302	20250110	133200	32156200	26950	26950	26950	26950	0
303	20250110	133100	32156200	26950	26950	26950	26950	0
304	20250110	133000	32156200	26950	26950	26950	26950	0
305	20250110	132900	32156200	26950	26950	26950	26950	0
306	20250110	132800	32156200	26950	26950	26950	26950	0
307	20250110	132700	32156200	26950	26950	26950	26950	0
308	20250110	132600	32156200	26950	26950	26950	26950	0
309	20250110	132500	32156200	26950	26950	26950	26950	0
310	20250110	132400	32156200	26950	26950	26950	26950	0
311	20250110	132300	32156200	26950	26950	26950	26950	0
312	20250110	132200	32156200	26950	26950	26950	26950	0
313	20250110	132100	32156200	26950	26950	26950	26950	0
314	20250110	132000	32156200	26950	26950	26950	26950	0
315	20250110	131900	32156200	26950	26950	26950	26950	0
316	20250110	131800	32156200	26950	26950	26950	26950	0
317	20250110	131700	32156200	26950	26950	26950	26950	0
318	20250110	131600	32156200	26950	26950	26950	26950	0
319	20250110	131500	32156200	26950	26950	26950	26950	0
320	20250110	131400	32156200	26950	26950	26950	26950	0
321	20250110	131300	32156200	26950	26950	26950	26950	0
322	20250110	131200	32156200	26950	26950	26950	26950	0
323	20250110	131100	32156200	26950	26950	26950	26950	0
324	20250110	131000	32156200	26950	26950	26950	26950	0
325	20250110	130900	32156200	26950	26950	26950	26950	0
326	20250110	130800	32156200	26950	26950	26950	26950	0
327	20250110	130700	32156200	26950	26950	26950	26950	0
328	20250110	130600	32156200	26950	26950	26950	26950	0
329	20250110	130500	32156200	26950	26950	26950	26950	0
330	20250110	130400	32156200	26950	26950	26950	26950	0
331	20250110	130300	32156200	26950	26950	26950	26950	0
332	20250110	130200	32156200	26950	26950	26950	26950	0
333	20250110	130100	32156200	26950	26950	26950	26950	0
334	20250110	130000	32156200	26950	26950	26950	26950	0
335	20250110	125900	32156200	26950	26950	26950	26950	1
336	20250110	125800	32129250	26900	26900	26900	26900	0
337	20250110	125700	32129250	26900	26900	26900	26900	0
338	20250110	125600	32129250	26900	26900	26900	26900	0
339	20250110	125500	32129250	26900	26900	26900	26900	0
340	20250110	125400	32129250	26900	26900	26900	26900	0
341	20250110	125300	32129250	26900	26900	26900	26900	0
342	20250110	125200	32129250	26900	26900	26900	26900	0
343	20250110	125100	32129250	26900	26900	26900	26900	0
344	20250110	125000	32129250	26900	26900	26900	26900	0
345	20250110	124900	32129250	26900	26900	26900	26900	0
346	20250110	124800	32129250	26900	26900	26900	26900	0
347	20250110	124700	32129250	26900	26900	26900	26900	0
348	20250110	124600	32129250	26900	26900	26900	26900	0
349	20250110	124500	32129250	26900	26900	26900	26900	0
350	20250110	124400	32129250	26900	26900	26900	26900	0
351	20250110	124300	32129250	26900	26950	26950	26900	85
352	20250110	124200	29841250	27100	27100	27100	27100	0
353	20250110	124100	29841250	27100	27100	27100	27100	0
354	20250110	124000	29841250	27100	27100	27100	27100	0
355	20250110	123900	29841250	27100	27100	27100	27100	0
356	20250110	123800	29841250	27100	27100	27100	27100	0
357	20250110	123700	29841250	27100	27100	27100	27100	0
358	20250110	123600	29841250	27100	27100	27100	27100	0
359	20250110	123500	29841250	27100	27100	27100	27100	0
360	20250110	123400	29841250	27100	27100	27100	27100	0
361	20250110	123300	29841250	27100	27100	27100	27100	0
362	20250110	123200	29841250	27100	27100	27100	27100	0
363	20250110	123100	29841250	27100	27100	27100	27100	0
364	20250110	123000	29841250	27100	27100	27100	27100	0
365	20250110	122900	29841250	27100	27100	27100	27100	0
366	20250110	122800	29841250	27100	27100	27100	27100	0
367	20250110	122700	29841250	27100	27100	27100	27100	57
368	20250110	122600	28296550	27100	27100	27100	27100	6
369	20250110	122500	28133950	27100	27100	27100	27100	0
370	20250110	122400	28133950	27100	27100	27100	27100	0
371	20250110	122300	28133950	27100	27100	27100	27100	0
372	20250110	122200	28133950	27100	27100	27100	27100	0
373	20250110	122100	28133950	27100	27100	27100	27100	0
374	20250110	122000	28133950	27100	27100	27100	27100	0
375	20250110	121900	28133950	27100	27100	27100	27100	0
376	20250110	121800	28133950	27100	27100	27100	27100	0
377	20250110	121700	28133950	27100	27100	27100	27100	0
378	20250110	121600	28133950	27100	27100	27100	27100	0
379	20250110	121500	28133950	27100	27100	27100	27100	0
380	20250110	121400	28133950	27100	27100	27100	27100	0
381	20250110	121300	28133950	27100	27100	27100	27100	0
382	20250110	121200	28133950	27100	27100	27100	27100	0
383	20250110	121100	28133950	27100	27100	27100	27100	0
384	20250110	121000	28133950	27100	27100	27100	27100	1
385	20250110	120900	28106850	27100	27100	27100	27100	0
386	20250110	120800	28106850	27100	27100	27100	27100	0
387	20250110	120700	28106850	27100	27100	27100	27100	0
388	20250110	120600	28106850	27100	27100	27100	27100	0
389	20250110	120500	28106850	27100	27100	27100	27100	0
390	20250110	120400	28106850	27100	27100	27100	27100	0
391	20250110	120300	28106850	27100	27100	27100	27100	0
392	20250110	120200	28106850	27100	27100	27100	27100	0
393	20250110	120100	28106850	27100	27100	27100	27100	0
394	20250110	120000	28106850	27100	27100	27100	27100	1
395	20250110	115900	28079750	27150	27150	27150	27150	0
396	20250110	115800	28079750	27150	27150	27150	27150	0
397	20250110	115700	28079750	27150	27150	27150	27150	0
398	20250110	115600	28079750	27150	27150	27150	27150	0
399	20250110	115500	28079750	27150	27150	27150	27150	0
400	20250110	115400	28079750	27150	27150	27150	27150	0
401	20250110	115300	28079750	27150	27150	27150	27150	0
402	20250110	115200	28079750	27150	27150	27150	27150	0
403	20250110	115100	28079750	27150	27150	27150	27150	0
404	20250110	115000	28079750	27150	27150	27150	27150	0
405	20250110	114900	28079750	27150	27150	27150	27150	0
406	20250110	114800	28079750	27150	27150	27150	27150	0
407	20250110	114700	28079750	27150	27150	27150	27150	0
408	20250110	114600	28079750	27150	27150	27150	27150	0
409	20250110	114500	28079750	27150	27150	27150	27150	0
410	20250110	114400	28079750	27150	27150	27150	27150	0
411	20250110	114300	28079750	27150	27150	27150	27150	0
412	20250110	114200	28079750	27150	27150	27150	27150	100
413	20250110	114100	25364750	27150	27150	27150	27150	0
414	20250110	114000	25364750	27150	27150	27150	27150	0
415	20250110	113900	25364750	27150	27150	27150	27150	0
416	20250110	113800	25364750	27150	27150	27150	27150	0
417	20250110	113700	25364750	27150	27150	27150	27150	0
418	20250110	113600	25364750	27150	27150	27150	27150	36
419	20250110	113500	24387350	27150	27150	27150	27150	0
420	20250110	113400	24387350	27150	27150	27150	27150	0
421	20250110	113300	24387350	27150	27150	27150	27150	0
422	20250110	113200	24387350	27150	27150	27150	27150	0
423	20250110	113100	24387350	27150	27150	27150	27150	0
424	20250110	113000	24387350	27150	27150	27150	27150	0
425	20250110	112900	24387350	27150	27150	27150	27150	0
426	20250110	112800	24387350	27150	27150	27150	27150	1
427	20250110	112700	24360200	27150	27150	27150	27150	0
428	20250110	112600	24360200	27150	27150	27150	27150	0
429	20250110	112500	24360200	27150	27150	27150	27150	0
430	20250110	112400	24360200	27150	27150	27150	27150	0
431	20250110	112300	24360200	27150	27150	27150	27150	0
432	20250110	112200	24360200	27150	27150	27150	27150	0
433	20250110	112100	24360200	27150	27150	27150	27150	0
434	20250110	112000	24360200	27150	27150	27150	27150	0
435	20250110	111900	24360200	27150	27000	27150	27000	71
436	20250110	111800	22434600	27050	27050	27050	27050	0
437	20250110	111700	22434600	27050	27050	27050	27050	0
438	20250110	111600	22434600	27050	27050	27050	27050	0
439	20250110	111500	22434600	27050	27050	27050	27050	0
440	20250110	111400	22434600	27050	27050	27050	27050	0
441	20250110	111300	22434600	27050	27050	27050	27050	0
442	20250110	111200	22434600	27050	27050	27050	27050	0
443	20250110	111100	22434600	27050	27050	27050	27050	0
444	20250110	111000	22434600	27050	27050	27050	27050	0
445	20250110	110900	22434600	27050	27050	27050	27050	0
446	20250110	110800	22434600	27050	27050	27050	27050	0
447	20250110	110700	22434600	27050	27050	27050	27050	0
448	20250110	110600	22434600	27050	27050	27050	27050	0
449	20250110	110500	22434600	27050	27050	27050	27050	0
450	20250110	110400	22434600	27050	27050	27050	27050	0
451	20250110	110300	22434600	27050	27050	27050	27050	0
452	20250110	110200	22434600	27050	27050	27050	27050	0
453	20250110	110100	22434600	27050	27050	27050	27050	0
454	20250110	110000	22434600	27050	27050	27050	27050	0
455	20250110	105900	22434600	27050	27050	27050	27050	0
456	20250110	105800	22434600	27050	27050	27050	27050	0
457	20250110	105700	22434600	27050	27050	27050	27050	0
458	20250110	105600	22434600	27050	27050	27050	27050	0
459	20250110	105500	22434600	27050	27050	27050	27050	0
460	20250110	105400	22434600	27050	27050	27050	27050	0
461	20250110	105300	22434600	27050	27050	27050	27050	0
462	20250110	105200	22434600	27050	27050	27050	27050	0
463	20250110	105100	22434600	27050	27050	27050	27050	0
464	20250110	105000	22434600	27050	27050	27050	27050	0
465	20250110	104900	22434600	27050	27050	27050	27050	0
466	20250110	104800	22434600	27050	27050	27050	27050	0
467	20250110	104700	22434600	27050	27050	27050	27050	0
468	20250110	104600	22434600	27050	27050	27050	27050	0
469	20250110	104500	22434600	27050	27050	27050	27050	0
470	20250110	104400	22434600	27050	27050	27050	27050	0
471	20250110	104300	22434600	27050	27050	27050	27050	0
472	20250110	104200	22434600	27050	27050	27050	27050	0
473	20250110	104100	22434600	27050	27050	27050	27050	1
474	20250110	104000	22407550	26800	26800	26800	26800	0
475	20250110	103900	22407550	26800	26800	26800	26800	0
476	20250110	103800	22407550	26800	26800	26800	26800	0
477	20250110	103700	22407550	26800	26800	26800	26800	0
478	20250110	103600	22407550	26800	26800	26800	26800	0
479	20250110	103500	22407550	26800	26800	26800	26800	0
480	20250110	103400	22407550	26800	26800	26800	26800	0
481	20250110	103300	22407550	26800	26800	26800	26800	0
482	20250110	103200	22407550	26800	26800	26800	26800	0
483	20250110	103100	22407550	26800	26800	26800	26800	0
484	20250110	103000	22407550	26800	26800	26800	26800	0
485	20250110	102900	22407550	26800	26800	26800	26800	0
486	20250110	102800	22407550	26800	26800	26800	26800	0
487	20250110	102700	22407550	26800	26800	26800	26800	0
488	20250110	102600	22407550	26800	26800	26800	26800	0
489	20250110	102500	22407550	26800	26800	26800	26800	0
490	20250110	102400	22407550	26800	26800	26800	26800	0
491	20250110	102300	22407550	26800	26800	26800	26800	0
492	20250110	102200	22407550	26800	26800	26800	26800	0
493	20250110	102100	22407550	26800	26800	26800	26800	0
494	20250110	102000	22407550	26800	26800	26800	26800	0
495	20250110	101900	22407550	26800	26800	26800	26800	0
496	20250110	101800	22407550	26800	26800	26800	26800	0
497	20250110	101700	22407550	26800	26800	26800	26800	0
498	20250110	101600	22407550	26800	26800	26800	26800	0
499	20250110	101500	22407550	26800	26800	26800	26800	0
500	20250110	101400	22407550	26800	26800	26800	26800	0
501	20250110	101300	22407550	26800	26800	26800	26800	0
502	20250110	101200	22407550	26800	26800	26800	26800	0
503	20250110	101100	22407550	26800	26800	26800	26800	0
504	20250110	101000	22407550	26800	26900	26900	26800	300
505	20250110	100900	14359300	26900	26900	26900	26900	0
506	20250110	100800	14359300	26900	26950	26950	26900	250
507	20250110	100700	7633700	27050	27050	27050	27050	14
508	20250110	100600	7255000	27050	27050	27050	27050	0
509	20250110	100500	7255000	27050	27050	27050	27050	2
510	20250110	100400	7200900	26900	26900	26900	26900	0
511	20250110	100300	7200900	26900	26900	26900	26900	0
512	20250110	100200	7200900	26900	26900	26900	26900	0
513	20250110	100100	7200900	26900	26900	26900	26900	0
514	20250110	100000	7200900	26900	27100	27100	26900	100
515	20250110	095900	4503850	27100	27100	27100	27100	0
516	20250110	095800	4503850	27100	27100	27100	27100	0
517	20250110	095700	4503850	27100	27100	27100	27100	0
518	20250110	095600	4503850	27100	27100	27100	27100	0
519	20250110	095500	4503850	27100	27100	27100	27100	0
520	20250110	095400	4503850	27100	27100	27100	27100	0
521	20250110	095300	4503850	27100	27100	27100	27100	0
522	20250110	095200	4503850	27100	27100	27100	27100	6
523	20250110	095100	4341250	27150	27150	27150	27150	0
524	20250110	095000	4341250	27150	27150	27150	27150	0
525	20250110	094900	4341250	27150	27150	27150	27150	0
526	20250110	094800	4341250	27150	27150	27150	27150	5
527	20250110	094700	4205500	27150	27150	27150	27150	0
528	20250110	094600	4205500	27150	27150	27150	27150	0
529	20250110	094500	4205500	27150	27150	27150	27150	0
530	20250110	094400	4205500	27150	27150	27150	27150	0
531	20250110	094300	4205500	27150	27150	27150	27150	0
532	20250110	094200	4205500	27150	27150	27150	27150	2
533	20250110	094100	4151200	27250	27250	27250	27250	0
534	20250110	094000	4151200	27250	27250	27250	27250	0
535	20250110	093900	4151200	27250	27250	27250	27250	0
536	20250110	093800	4151200	27250	27250	27250	27250	0
537	20250110	093700	4151200	27250	27250	27250	27250	0
538	20250110	093600	4151200	27250	27250	27250	27250	0
539	20250110	093500	4151200	27250	27250	27250	27250	0
540	20250110	093400	4151200	27250	27250	27250	27250	0
541	20250110	093300	4151200	27250	27250	27250	27250	0
542	20250110	093200	4151200	27250	27250	27250	27250	1
543	20250110	093100	4123950	27250	27250	27250	27250	2
544	20250110	093000	4069450	27100	27100	27100	27100	0
545	20250110	092900	4069450	27100	27100	27100	27100	0
546	20250110	092800	4069450	27100	27100	27100	27100	0
547	20250110	092700	4069450	27100	27100	27100	27100	0
548	20250110	092600	4069450	27100	27100	27100	27100	0
549	20250110	092500	4069450	27100	27100	27100	27100	0
550	20250110	092400	4069450	27100	27100	27100	27100	0
551	20250110	092300	4069450	27100	27100	27100	27100	0
552	20250110	092200	4069450	27100	27100	27100	27100	0
553	20250110	092100	4069450	27100	27100	27100	27100	0
554	20250110	092000	4069450	27100	27100	27100	27100	0
555	20250110	091900	4069450	27100	27100	27100	27100	0
556	20250110	091800	4069450	27100	27100	27100	27100	82
557	20250110	091700	1847250	27250	27250	27250	27250	0
558	20250110	091600	1847250	27250	27250	27250	27250	0
559	20250110	091500	1847250	27250	27250	27250	27250	5
560	20250110	091400	1711000	27250	27250	27250	27250	0
561	20250110	091300	1711000	27250	27250	27250	27250	0
562	20250110	091200	1711000	27250	27250	27250	27250	0
563	20250110	091100	1711000	27250	27250	27250	27250	5
564	20250110	091000	1574750	27250	27250	27250	27250	3
565	20250110	090900	1493000	27100	27100	27100	27100	0
566	20250110	090800	1493000	27100	27100	27100	27100	0
567	20250110	090700	1493000	27100	27150	27150	27100	50
568	20250110	090600	136200	27150	27150	27150	27150	0
569	20250110	090500	136200	27150	27150	27150	27150	0
570	20250110	090400	136200	27150	27150	27150	27150	0
571	20250110	090300	136200	27150	27150	27150	27150	0
572	20250110	090200	136200	27150	27150	27150	27150	0
573	20250110	090100	136200	27150	27150	27150	27150	2
574	20250110	090000	81900	27300	27300	27300	27300	3