KissMeData/000850/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	183200	85259525	27000	27000	27000	27000	64
3	20250325	183100	85259525	27000	27000	27000	27000	0
4	20250325	183000	85259525	27000	27000	27000	27000	0
5	20250325	182900	85259525	27000	27000	27000	27000	0
6	20250325	182800	85259525	27000	27000	27000	27000	0
7	20250325	182700	85259525	27000	27000	27000	27000	0
8	20250325	182600	85259525	27000	27000	27000	27000	0
9	20250325	182500	85259525	27000	27000	27000	27000	0
10	20250325	182400	85259525	27000	27000	27000	27000	0
11	20250325	182300	85259525	27000	27000	27000	27000	0
12	20250325	182200	85259525	27000	27000	27000	27000	0
13	20250325	182100	85259525	27000	27000	27000	27000	0
14	20250325	182000	85259525	27000	27000	27000	27000	0
15	20250325	181900	85259525	27000	27000	27000	27000	0
16	20250325	181800	85259525	27000	27000	27000	27000	0
17	20250325	181700	85259525	27000	27000	27000	27000	0
18	20250325	181600	85259525	27000	27000	27000	27000	0
19	20250325	181500	85259525	27000	27000	27000	27000	0
20	20250325	181400	85259525	27000	27000	27000	27000	0
21	20250325	181300	85259525	27000	27000	27000	27000	0
22	20250325	181200	85259525	27000	27000	27000	27000	0
23	20250325	181100	85259525	27000	27000	27000	27000	0
24	20250325	181000	85259525	27000	27000	27000	27000	0
25	20250325	180900	85259525	27000	27000	27000	27000	0
26	20250325	180800	85259525	27000	27000	27000	27000	0
27	20250325	180700	85259525	27000	27000	27000	27000	0
28	20250325	180600	85259525	27000	27000	27000	27000	0
29	20250325	180500	85259525	27000	27000	27000	27000	0
30	20250325	180400	85259525	27000	27000	27000	27000	0
31	20250325	180300	85259525	27000	27000	27000	27000	0
32	20250325	180200	85259525	27000	27000	27000	27000	64
33	20250325	180100	85259525	27000	27000	27000	27000	0
34	20250325	180000	85259525	27000	27000	27000	27000	0
35	20250325	175900	85259525	27000	27000	27000	27000	0
36	20250325	175800	85259525	27000	27000	27000	27000	0
37	20250325	175700	85259525	27000	27000	27000	27000	0
38	20250325	175600	85259525	27000	27000	27000	27000	0
39	20250325	175500	85259525	27000	27000	27000	27000	0
40	20250325	175400	85259525	27000	27000	27000	27000	0
41	20250325	175300	85259525	27000	27000	27000	27000	0
42	20250325	175200	85259525	27000	27000	27000	27000	0
43	20250325	175100	85259525	27000	27000	27000	27000	0
44	20250325	175000	85259525	27000	27000	27000	27000	0
45	20250325	174900	85259525	27000	27000	27000	27000	0
46	20250325	174800	85259525	27000	27000	27000	27000	0
47	20250325	174700	85259525	27000	27000	27000	27000	0
48	20250325	174600	85259525	27000	27000	27000	27000	0
49	20250325	174500	85259525	27000	27000	27000	27000	0
50	20250325	174400	85259525	27000	27000	27000	27000	0
51	20250325	174300	85259525	27000	27000	27000	27000	0
52	20250325	174200	85259525	27000	27000	27000	27000	0
53	20250325	174100	85259525	27000	27000	27000	27000	0
54	20250325	174000	85259525	27000	27000	27000	27000	0
55	20250325	173900	85259525	27000	27000	27000	27000	0
56	20250325	173800	85259525	27000	27000	27000	27000	0
57	20250325	173700	85259525	27000	27000	27000	27000	0
58	20250325	173600	85259525	27000	27000	27000	27000	0
59	20250325	173500	85259525	27000	27000	27000	27000	0
60	20250325	173400	85259525	27000	27000	27000	27000	0
61	20250325	173300	85259525	27000	27000	27000	27000	0
62	20250325	173200	85259525	27000	27000	27000	27000	64
63	20250325	173100	85259525	27000	27000	27000	27000	0
64	20250325	173000	85259525	27000	27000	27000	27000	0
65	20250325	172900	85259525	27000	27000	27000	27000	0
66	20250325	172800	85259525	27000	27000	27000	27000	0
67	20250325	172700	85259525	27000	27000	27000	27000	0
68	20250325	172600	85259525	27000	27000	27000	27000	0
69	20250325	172500	85259525	27000	27000	27000	27000	0
70	20250325	172400	85259525	27000	27000	27000	27000	0
71	20250325	172300	85259525	27000	27000	27000	27000	0
72	20250325	172200	85259525	27000	27000	27000	27000	0
73	20250325	172100	85259525	27000	27000	27000	27000	0
74	20250325	172000	85259525	27000	27000	27000	27000	0
75	20250325	171900	85259525	27000	27000	27000	27000	0
76	20250325	171800	85259525	27000	27000	27000	27000	0
77	20250325	171700	85259525	27000	27000	27000	27000	0
78	20250325	171600	85259525	27000	27000	27000	27000	0
79	20250325	171500	85259525	27000	27000	27000	27000	0
80	20250325	171400	85259525	27000	27000	27000	27000	0
81	20250325	171300	85259525	27000	27000	27000	27000	0
82	20250325	171200	85259525	27000	27000	27000	27000	0
83	20250325	171100	85259525	27000	27000	27000	27000	0
84	20250325	171000	85259525	27000	27000	27000	27000	0
85	20250325	170900	85259525	27000	27000	27000	27000	0
86	20250325	170800	85259525	27000	27000	27000	27000	0
87	20250325	170700	85259525	27000	27000	27000	27000	0
88	20250325	170600	85259525	27000	27000	27000	27000	0
89	20250325	170500	85259525	27000	27000	27000	27000	0
90	20250325	170400	85259525	27000	27000	27000	27000	0
91	20250325	170300	85259525	27000	27000	27000	27000	0
92	20250325	170200	85259525	27000	27000	27000	27000	64
93	20250325	170100	85259525	27000	27000	27000	27000	0
94	20250325	170000	85259525	27000	27000	27000	27000	0
95	20250325	165900	85259525	27000	27000	27000	27000	0
96	20250325	165800	85259525	27000	27000	27000	27000	0
97	20250325	165700	85259525	27000	27000	27000	27000	0
98	20250325	165600	85259525	27000	27000	27000	27000	0
99	20250325	165500	85259525	27000	27000	27000	27000	0
100	20250325	165400	85259525	27000	27000	27000	27000	0
101	20250325	165300	85259525	27000	27000	27000	27000	0
102	20250325	165200	85259525	27000	27000	27000	27000	0
103	20250325	165100	85259525	27000	27000	27000	27000	0
104	20250325	165000	85259525	27000	27000	27000	27000	0
105	20250325	164900	85259525	27000	27000	27000	27000	0
106	20250325	164800	85259525	27000	27000	27000	27000	0
107	20250325	164700	85259525	27000	27000	27000	27000	0
108	20250325	164600	85259525	27000	27000	27000	27000	0
109	20250325	164500	85259525	27000	27000	27000	27000	0
110	20250325	164400	85259525	27000	27000	27000	27000	0
111	20250325	164300	85259525	27000	27000	27000	27000	0
112	20250325	164200	85259525	27000	27000	27000	27000	0
113	20250325	164100	85259525	27000	27000	27000	27000	0
114	20250325	164000	85259525	27000	27000	27000	27000	0
115	20250325	163900	85259525	27000	27000	27000	27000	0
116	20250325	163800	85259525	27000	27000	27000	27000	0
117	20250325	163700	85259525	27000	27000	27000	27000	0
118	20250325	163600	85259525	27000	27000	27000	27000	0
119	20250325	163500	85259525	27000	27000	27000	27000	0
120	20250325	163400	85259525	27000	27000	27000	27000	0
121	20250325	163300	85259525	27000	27000	27000	27000	0
122	20250325	163200	85259525	27000	27000	27000	27000	64
123	20250325	163100	85259525	27000	27000	27000	27000	0
124	20250325	163000	85259525	27000	27000	27000	27000	0
125	20250325	162900	85259525	27000	27000	27000	27000	0
126	20250325	162800	85259525	27000	27000	27000	27000	0
127	20250325	162700	85259525	27000	27000	27000	27000	0
128	20250325	162600	85259525	27000	27000	27000	27000	0
129	20250325	162500	85259525	27000	27000	27000	27000	0
130	20250325	162400	85259525	27000	27000	27000	27000	0
131	20250325	162300	85259525	27000	27000	27000	27000	0
132	20250325	162200	85259525	27000	27000	27000	27000	0
133	20250325	162100	85259525	27000	27000	27000	27000	0
134	20250325	162000	85259525	27000	27000	27000	27000	0
135	20250325	161900	85259525	27000	27000	27000	27000	0
136	20250325	161800	85259525	27000	27000	27000	27000	0
137	20250325	161700	85259525	27000	27000	27000	27000	0
138	20250325	161600	85259525	27000	27000	27000	27000	0
139	20250325	161500	85259525	27000	27000	27000	27000	0
140	20250325	161400	85259525	27000	27000	27000	27000	0
141	20250325	161300	85259525	27000	27000	27000	27000	0
142	20250325	161200	85259525	27000	27000	27000	27000	0
143	20250325	161100	85259525	27000	27000	27000	27000	0
144	20250325	161000	85259525	27000	27000	27000	27000	0
145	20250325	160900	85259525	27000	27000	27000	27000	0
146	20250325	160800	85259525	27000	27000	27000	27000	0
147	20250325	160700	85259525	27000	27000	27000	27000	0
148	20250325	160600	85259525	27000	27000	27000	27000	0
149	20250325	160500	85259525	27000	27000	27000	27000	0
150	20250325	160400	85259525	27000	27000	27000	27000	0
151	20250325	160300	85259525	27000	27000	27000	27000	0
152	20250325	160200	85259525	27000	27000	27000	27000	64
153	20250325	160100	85259525	27000	27000	27000	27000	0
154	20250325	160000	85259525	27000	27000	27000	27000	0
155	20250325	155900	85259525	27000	27000	27000	27000	0
156	20250325	155800	85259525	27000	27000	27000	27000	0
157	20250325	155700	85259525	27000	27000	27000	27000	0
158	20250325	155600	85259525	27000	27000	27000	27000	0
159	20250325	155500	85259525	27000	27000	27000	27000	0
160	20250325	155400	85259525	27000	27000	27000	27000	0
161	20250325	155300	85259525	27000	27000	27000	27000	0
162	20250325	155200	85259525	27000	27000	27000	27000	0
163	20250325	155100	85259525	27000	27000	27000	27000	0
164	20250325	155000	85259525	27000	27000	27000	27000	0
165	20250325	154900	85259525	27000	27000	27000	27000	0
166	20250325	154800	85259525	27000	27000	27000	27000	0
167	20250325	154700	85259525	27000	27000	27000	27000	0
168	20250325	154600	85259525	27000	27000	27000	27000	0
169	20250325	154500	85259525	27000	27000	27000	27000	0
170	20250325	154400	85259525	27000	27000	27000	27000	0
171	20250325	154300	85259525	27000	27000	27000	27000	0
172	20250325	154200	85259525	27000	27000	27000	27000	0
173	20250325	154100	85259525	27000	27000	27000	27000	0
174	20250325	154000	85259525	27000	27000	27000	27000	0
175	20250325	153900	85259525	27000	27000	27000	27000	0
176	20250325	153800	85259525	27000	27000	27000	27000	0
177	20250325	153700	85259525	27000	27000	27000	27000	0
178	20250325	153600	85259525	27000	27000	27000	27000	0
179	20250325	153500	85259525	27000	27000	27000	27000	0
180	20250325	153400	85259525	27000	27000	27000	27000	0
181	20250325	153300	85259525	27000	27000	27000	27000	0
182	20250325	153200	85259525	27000	27000	27000	27000	64
183	20250325	153100	85259525	27000	27000	27000	27000	0
184	20250325	153000	85259525	27000	27000	27000	27000	64
185	20250325	152900	83531525	27050	27050	27050	27050	0
186	20250325	152800	83531525	27050	27050	27050	27050	0
187	20250325	152700	83531525	27050	27050	27050	27050	0
188	20250325	152600	83531525	27050	27050	27050	27050	0
189	20250325	152500	83531525	27050	27050	27050	27050	0
190	20250325	152400	83531525	27050	27050	27050	27050	0
191	20250325	152300	83531525	27050	27050	27050	27050	0
192	20250325	152200	83531525	27050	27050	27050	27050	0
193	20250325	152100	83531525	27050	27050	27050	27050	0
194	20250325	152000	83531525	27050	27050	27050	27050	0
195	20250325	151900	83531525	27050	27050	27050	27050	0
196	20250325	151800	83531525	27050	27050	27050	27050	0
197	20250325	151700	83531525	27050	27050	27050	27050	0
198	20250325	151600	83531525	27050	27050	27050	27050	0
199	20250325	151500	83531525	27050	27050	27050	27050	0
200	20250325	151400	83531525	27050	27050	27050	27050	0
201	20250325	151300	83531525	27050	27050	27050	27050	5
202	20250325	151200	83396275	27100	27100	27100	27100	0
203	20250325	151100	83396275	27100	27100	27100	27100	1
204	20250325	151000	83369175	27100	27050	27100	27050	9
205	20250325	150900	83125525	27100	27100	27100	27100	0
206	20250325	150800	83125525	27100	27100	27100	27100	0
207	20250325	150700	83125525	27100	27100	27100	27100	0
208	20250325	150600	83125525	27100	27100	27100	27100	0
209	20250325	150500	83125525	27100	27100	27100	27100	0
210	20250325	150400	83125525	27100	27100	27100	27100	0
211	20250325	150300	83125525	27100	27100	27100	27100	2
212	20250325	150200	83071325	27100	27100	27100	27100	0
213	20250325	150100	83071325	27100	27100	27100	27100	0
214	20250325	150000	83071325	27100	27100	27100	27100	1
215	20250325	145900	83044225	27050	27050	27050	27050	0
216	20250325	145800	83044225	27050	27050	27050	27050	0
217	20250325	145700	83044225	27050	27050	27050	27050	0
218	20250325	145600	83044225	27050	27050	27050	27050	0
219	20250325	145500	83044225	27050	27050	27050	27050	10
220	20250325	145400	82773725	27050	27050	27050	27050	90
221	20250325	145300	80339225	27100	27100	27100	27100	0
222	20250325	145200	80339225	27100	27100	27100	27100	0
223	20250325	145100	80339225	27100	27100	27100	27100	0
224	20250325	145000	80339225	27100	27100	27100	27100	0
225	20250325	144900	80339225	27100	27100	27100	27100	0
226	20250325	144800	80339225	27100	27100	27100	27100	0
227	20250325	144700	80339225	27100	27100	27100	27100	0
228	20250325	144600	80339225	27100	27100	27100	27100	0
229	20250325	144500	80339225	27100	27100	27100	27100	0
230	20250325	144400	80339225	27100	27100	27100	27100	25
231	20250325	144300	79661725	27100	27100	27100	27100	0
232	20250325	144200	79661725	27100	27100	27100	27100	0
233	20250325	144100	79661725	27100	27100	27100	27100	2
234	20250325	144000	79607525	27100	27100	27100	27100	0
235	20250325	143900	79607525	27100	27100	27100	27100	7
236	20250325	143800	79417825	27150	27150	27150	27150	0
237	20250325	143700	79417825	27150	27150	27150	27150	0
238	20250325	143600	79417825	27150	27150	27150	27150	0
239	20250325	143500	79417825	27150	27150	27150	27150	0
240	20250325	143400	79417825	27150	27150	27150	27150	0
241	20250325	143300	79417825	27150	27150	27150	27150	0
242	20250325	143200	79417825	27150	27150	27150	27150	0
243	20250325	143100	79417825	27150	27150	27150	27150	0
244	20250325	143000	79417825	27150	27150	27150	27150	0
245	20250325	142900	79417825	27150	27150	27150	27150	0
246	20250325	142800	79417825	27150	27150	27150	27150	0
247	20250325	142700	79417825	27150	27150	27150	27150	0
248	20250325	142600	79417825	27150	27150	27150	27150	1
249	20250325	142500	79390675	27150	27150	27150	27150	0
250	20250325	142400	79390675	27150	27150	27150	27150	0
251	20250325	142300	79390675	27150	27150	27150	27150	2
252	20250325	142200	79336375	27150	27150	27150	27150	0
253	20250325	142100	79336375	27150	27150	27150	27150	0
254	20250325	142000	79336375	27150	27150	27150	27150	0
255	20250325	141900	79336375	27150	27150	27150	27150	0
256	20250325	141800	79336375	27150	27150	27150	27150	127
257	20250325	141700	75888325	27050	27050	27050	27050	0
258	20250325	141600	75888325	27050	27050	27050	27050	0
259	20250325	141500	75888325	27050	27050	27050	27050	0
260	20250325	141400	75888325	27050	27050	27050	27050	0
261	20250325	141300	75888325	27050	27050	27050	27050	0
262	20250325	141200	75888325	27050	27050	27050	27050	0
263	20250325	141100	75888325	27050	27050	27050	27050	0
264	20250325	141000	75888325	27050	27050	27050	27050	6
265	20250325	140900	75726025	27050	27050	27050	27050	100
266	20250325	140800	73021025	27050	27050	27050	27050	0
267	20250325	140700	73021025	27050	27050	27050	27050	0
268	20250325	140600	73021025	27050	27050	27050	27050	0
269	20250325	140500	73021025	27050	27050	27050	27050	91
270	20250325	140400	70559475	27050	27050	27050	27050	0
271	20250325	140300	70559475	27050	27050	27050	27050	0
272	20250325	140200	70559475	27050	27050	27050	27050	0
273	20250325	140100	70559475	27050	27050	27050	27050	20
274	20250325	140000	70018475	27050	27050	27050	27050	0
275	20250325	135900	70018475	27050	27050	27050	27050	0
276	20250325	135800	70018475	27050	27050	27050	27050	0
277	20250325	135700	70018475	27050	27050	27050	27050	0
278	20250325	135600	70018475	27050	27050	27050	27050	0
279	20250325	135500	70018475	27050	27050	27050	27050	0
280	20250325	135400	70018475	27050	27050	27050	27050	0
281	20250325	135300	70018475	27050	27050	27050	27050	0
282	20250325	135200	70018475	27050	27050	27050	27050	0
283	20250325	135100	70018475	27050	27050	27050	27050	0
284	20250325	135000	70018475	27050	27050	27050	27050	0
285	20250325	134900	70018475	27050	27050	27050	27050	0
286	20250325	134800	70018475	27050	27050	27050	27050	0
287	20250325	134700	70018475	27050	27050	27050	27050	0
288	20250325	134600	70018475	27050	27050	27050	27050	110
289	20250325	134500	67042975	27050	27050	27050	27050	0
290	20250325	134400	67042975	27050	27050	27050	27050	0
291	20250325	134300	67042975	27050	27050	27050	27050	30
292	20250325	134200	66231475	27050	27050	27050	27050	0
293	20250325	134100	66231475	27050	27050	27050	27050	0
294	20250325	134000	66231475	27050	27050	27050	27050	0
295	20250325	133900	66231475	27050	27050	27050	27050	0
296	20250325	133800	66231475	27050	27050	27050	27050	0
297	20250325	133700	66231475	27050	27050	27050	27050	0
298	20250325	133600	66231475	27050	27050	27050	27050	0
299	20250325	133500	66231475	27050	27050	27050	27050	114
300	20250325	133400	63147775	27150	27150	27150	27150	150
301	20250325	133300	59075275	27050	27050	27050	27050	0
302	20250325	133200	59075275	27050	27050	27050	27050	0
303	20250325	133100	59075275	27050	27050	27050	27050	0
304	20250325	133000	59075275	27050	27050	27050	27050	0
305	20250325	132900	59075275	27050	27050	27050	27050	0
306	20250325	132800	59075275	27050	27050	27050	27050	0
307	20250325	132700	59075275	27050	27050	27050	27050	0
308	20250325	132600	59075275	27050	27050	27050	27050	0
309	20250325	132500	59075275	27050	27050	27050	27050	0
310	20250325	132400	59075275	27050	27050	27050	27050	0
311	20250325	132300	59075275	27050	27050	27050	27050	0
312	20250325	132200	59075275	27050	27050	27050	27050	0
313	20250325	132100	59075275	27050	27050	27050	27050	0
314	20250325	132000	59075275	27050	27050	27050	27050	0
315	20250325	131900	59075275	27050	27050	27050	27050	0
316	20250325	131800	59075275	27050	27050	27050	27050	0
317	20250325	131700	59075275	27050	27050	27050	27050	0
318	20250325	131600	59075275	27050	27050	27050	27050	0
319	20250325	131500	59075275	27050	27050	27050	27050	0
320	20250325	131400	59075275	27050	27050	27050	27050	95
321	20250325	131300	56505525	27100	27100	27100	27100	0
322	20250325	131200	56505525	27100	27100	27100	27100	0
323	20250325	131100	56505525	27100	27100	27100	27100	100
324	20250325	131000	53795525	27150	27150	27150	27150	0
325	20250325	130900	53795525	27150	27150	27150	27150	0
326	20250325	130800	53795525	27150	27150	27150	27150	0
327	20250325	130700	53795525	27150	27150	27150	27150	0
328	20250325	130600	53795525	27150	27150	27150	27150	0
329	20250325	130500	53795525	27150	27150	27150	27150	0
330	20250325	130400	53795525	27150	27150	27150	27150	0
331	20250325	130300	53795525	27150	27150	27150	27150	0
332	20250325	130200	53795525	27150	27150	27150	27150	0
333	20250325	130100	53795525	27150	27150	27150	27150	0
334	20250325	130000	53795525	27150	27150	27150	27150	1
335	20250325	125900	53768375	27050	27050	27050	27050	0
336	20250325	125800	53768375	27050	27050	27050	27050	0
337	20250325	125700	53768375	27050	27050	27050	27050	0
338	20250325	125600	53768375	27050	27050	27050	27050	0
339	20250325	125500	53768375	27050	27050	27050	27050	0
340	20250325	125400	53768375	27050	27050	27050	27050	0
341	20250325	125300	53768375	27050	27050	27050	27050	0
342	20250325	125200	53768375	27050	27050	27050	27050	0
343	20250325	125100	53768375	27050	27050	27050	27050	3
344	20250325	125000	53687225	27000	27000	27000	27000	0
345	20250325	124900	53687225	27000	27000	27000	27000	0
346	20250325	124800	53687225	27000	27000	27000	27000	0
347	20250325	124700	53687225	27000	27000	27000	27000	0
348	20250325	124600	53687225	27000	27000	27000	27000	0
349	20250325	124500	53687225	27000	27000	27000	27000	0
350	20250325	124400	53687225	27000	27000	27000	27000	0
351	20250325	124300	53687225	27000	27000	27000	27000	0
352	20250325	124200	53687225	27000	27000	27000	27000	0
353	20250325	124100	53687225	27000	27000	27000	27000	0
354	20250325	124000	53687225	27000	27000	27000	27000	0
355	20250325	123900	53687225	27000	27000	27000	27000	0
356	20250325	123800	53687225	27000	27000	27000	27000	0
357	20250325	123700	53687225	27000	27000	27000	27000	0
358	20250325	123600	53687225	27000	27000	27000	27000	0
359	20250325	123500	53687225	27000	27000	27000	27000	0
360	20250325	123400	53687225	27000	27000	27000	27000	0
361	20250325	123300	53687225	27000	27000	27000	27000	0
362	20250325	123200	53687225	27000	27000	27000	27000	0
363	20250325	123100	53687225	27000	27000	27000	27000	0
364	20250325	123000	53687225	27000	27000	27000	27000	0
365	20250325	122900	53687225	27000	27000	27000	27000	0
366	20250325	122800	53687225	27000	27000	27000	27000	0
367	20250325	122700	53687225	27000	27000	27000	27000	0
368	20250325	122600	53687225	27000	27000	27000	27000	0
369	20250325	122500	53687225	27000	27000	27000	27000	0
370	20250325	122400	53687225	27000	27000	27000	27000	0
371	20250325	122300	53687225	27000	27000	27000	27000	0
372	20250325	122200	53687225	27000	27000	27000	27000	0
373	20250325	122100	53687225	27000	27000	27000	27000	0
374	20250325	122000	53687225	27000	27000	27000	27000	35
375	20250325	121900	52742225	27000	27000	27000	27000	0
376	20250325	121800	52742225	27000	27000	27000	27000	0
377	20250325	121700	52742225	27000	27000	27000	27000	0
378	20250325	121600	52742225	27000	27000	27000	27000	0
379	20250325	121500	52742225	27000	27000	27000	27000	0
380	20250325	121400	52742225	27000	27000	27000	27000	0
381	20250325	121300	52742225	27000	27000	27000	27000	0
382	20250325	121200	52742225	27000	27000	27000	27000	0
383	20250325	121100	52742225	27000	27000	27000	27000	0
384	20250325	121000	52742225	27000	27000	27000	27000	0
385	20250325	120900	52742225	27000	27000	27000	27000	0
386	20250325	120800	52742225	27000	27000	27000	27000	0
387	20250325	120700	52742225	27000	27000	27000	27000	0
388	20250325	120600	52742225	27000	27000	27000	27000	0
389	20250325	120500	52742225	27000	27000	27000	27000	0
390	20250325	120400	52742225	27000	27000	27000	27000	0
391	20250325	120300	52742225	27000	27000	27000	27000	0
392	20250325	120200	52742225	27000	27000	27000	27000	0
393	20250325	120100	52742225	27000	27000	27000	27000	0
394	20250325	120000	52742225	27000	27000	27000	27000	0
395	20250325	115900	52742225	27000	27000	27000	27000	0
396	20250325	115800	52742225	27000	27000	27000	27000	0
397	20250325	115700	52742225	27000	27000	27000	27000	0
398	20250325	115600	52742225	27000	27000	27000	27000	0
399	20250325	115500	52742225	27000	27000	27000	27000	0
400	20250325	115400	52742225	27000	27000	27000	27000	0
401	20250325	115300	52742225	27000	27000	27000	27000	0
402	20250325	115200	52742225	27000	27000	27000	27000	0
403	20250325	115100	52742225	27000	27000	27000	27000	49
404	20250325	115000	51419225	27000	27000	27000	27000	0
405	20250325	114900	51419225	27000	27000	27000	27000	0
406	20250325	114800	51419225	27000	27000	27000	27000	0
407	20250325	114700	51419225	27000	27000	27000	27000	0
408	20250325	114600	51419225	27000	27000	27000	27000	0
409	20250325	114500	51419225	27000	27000	27000	27000	0
410	20250325	114400	51419225	27000	27000	27000	27000	0
411	20250325	114300	51419225	27000	27000	27000	27000	0
412	20250325	114200	51419225	27000	27000	27000	27000	0
413	20250325	114100	51419225	27000	27000	27000	27000	0
414	20250325	114000	51419225	27000	27000	27000	27000	0
415	20250325	113900	51419225	27000	27000	27000	27000	0
416	20250325	113800	51419225	27000	27000	27000	27000	0
417	20250325	113700	51419225	27000	27000	27000	27000	0
418	20250325	113600	51419225	27000	27000	27000	27000	0
419	20250325	113500	51419225	27000	27000	27000	27000	0
420	20250325	113400	51419225	27000	27000	27000	27000	4
421	20250325	113300	51311225	27050	27050	27050	27050	0
422	20250325	113200	51311225	27050	27050	27050	27050	0
423	20250325	113100	51311225	27050	27050	27050	27050	0
424	20250325	113000	51311225	27050	27050	27050	27050	0
425	20250325	112900	51311225	27050	27050	27050	27050	0
426	20250325	112800	51311225	27050	27050	27050	27050	0
427	20250325	112700	51311225	27050	27050	27050	27050	0
428	20250325	112600	51311225	27050	27050	27050	27050	0
429	20250325	112500	51311225	27050	27050	27050	27050	0
430	20250325	112400	51311225	27050	27050	27050	27050	0
431	20250325	112300	51311225	27050	27050	27050	27050	93
432	20250325	112200	48795575	27100	27100	27100	27100	0
433	20250325	112100	48795575	27100	27100	27100	27100	0
434	20250325	112000	48795575	27100	27100	27100	27100	0
435	20250325	111900	48795575	27100	27100	27100	27100	0
436	20250325	111800	48795575	27100	27100	27100	27100	0
437	20250325	111700	48795575	27100	27100	27100	27100	0
438	20250325	111600	48795575	27100	27100	27100	27100	0
439	20250325	111500	48795575	27100	27100	27100	27100	0
440	20250325	111400	48795575	27100	27100	27100	27100	0
441	20250325	111300	48795575	27100	27100	27100	27100	0
442	20250325	111200	48795575	27100	27100	27100	27100	0
443	20250325	111100	48795575	27100	27100	27100	27100	0
444	20250325	111000	48795575	27100	27100	27100	27100	0
445	20250325	110900	48795575	27100	27100	27100	27100	0
446	20250325	110800	48795575	27100	27100	27100	27100	0
447	20250325	110700	48795575	27100	27100	27100	27100	0
448	20250325	110600	48795575	27100	27100	27100	27100	0
449	20250325	110500	48795575	27100	27100	27100	27100	0
450	20250325	110400	48795575	27100	27100	27100	27100	0
451	20250325	110300	48795575	27100	27100	27100	27100	0
452	20250325	110200	48795575	27100	27100	27100	27100	0
453	20250325	110100	48795575	27100	27100	27100	27100	0
454	20250325	110000	48795575	27100	27100	27100	27100	0
455	20250325	105900	48795575	27100	27100	27100	27100	4
456	20250325	105800	48687175	27100	27100	27100	27100	0
457	20250325	105700	48687175	27100	27100	27100	27100	0
458	20250325	105600	48687175	27100	27100	27100	27100	0
459	20250325	105500	48687175	27100	27100	27100	27100	1
460	20250325	105400	48660075	27150	27150	27150	27150	0
461	20250325	105300	48660075	27150	27150	27150	27150	0
462	20250325	105200	48660075	27150	27150	27150	27150	0
463	20250325	105100	48660075	27150	27150	27150	27150	0
464	20250325	105000	48660075	27150	27150	27150	27150	0
465	20250325	104900	48660075	27150	27150	27150	27150	0
466	20250325	104800	48660075	27150	27150	27150	27150	0
467	20250325	104700	48660075	27150	27150	27150	27150	36
468	20250325	104600	47682675	27200	27200	27200	27200	7
469	20250325	104500	47492275	27250	27250	27250	27250	0
470	20250325	104400	47492275	27250	27250	27250	27250	0
471	20250325	104300	47492275	27250	27250	27250	27250	0
472	20250325	104200	47492275	27250	27250	27250	27250	0
473	20250325	104100	47492275	27250	27250	27250	27250	0
474	20250325	104000	47492275	27250	27250	27250	27250	0
475	20250325	103900	47492275	27250	27250	27250	27250	0
476	20250325	103800	47492275	27250	27250	27250	27250	0
477	20250325	103700	47492275	27250	27250	27350	27250	72
478	20250325	103600	45529825	27200	27200	27200	27200	0
479	20250325	103500	45529825	27200	27200	27200	27200	0
480	20250325	103400	45529825	27200	27200	27200	27200	0
481	20250325	103300	45529825	27200	27200	27200	27200	0
482	20250325	103200	45529825	27200	27200	27200	27200	0
483	20250325	103100	45529825	27200	27300	27300	27200	39
484	20250325	103000	44468725	27250	27150	27300	27150	108
485	20250325	102900	41530525	27250	27250	27250	27250	0
486	20250325	102800	41530525	27250	27250	27250	27250	0
487	20250325	102700	41530525	27250	27250	27250	27250	0
488	20250325	102600	41530525	27250	27250	27250	27250	0
489	20250325	102500	41530525	27250	27250	27250	27250	0
490	20250325	102400	41530525	27250	27150	27300	27150	72
491	20250325	102300	39569025	27150	27100	27150	27100	36
492	20250325	102200	38591975	27000	27000	27000	27000	0
493	20250325	102100	38591975	27000	27000	27000	27000	0
494	20250325	102000	38591975	27000	27000	27000	27000	0
495	20250325	101900	38591975	27000	27150	27150	27000	1060
496	20250325	101800	9941075	27200	27200	27200	27200	0
497	20250325	101700	9941075	27200	27200	27200	27200	0
498	20250325	101600	9941075	27200	27200	27200	27200	0
499	20250325	101500	9941075	27200	27200	27200	27200	0
500	20250325	101400	9941075	27200	27200	27200	27200	2
501	20250325	101300	9886675	27200	27200	27200	27200	0
502	20250325	101200	9886675	27200	27200	27200	27200	0
503	20250325	101100	9886675	27200	27200	27200	27200	1
504	20250325	101000	9859475	27200	27200	27200	27200	0
505	20250325	100900	9859475	27200	27200	27200	27200	0
506	20250325	100800	9859475	27200	27200	27200	27200	0
507	20250325	100700	9859475	27200	27200	27200	27200	0
508	20250325	100600	9859475	27200	27200	27200	27200	2
509	20250325	100500	9805075	27150	27150	27150	27150	0
510	20250325	100400	9805075	27150	27150	27150	27150	0
511	20250325	100300	9805075	27150	27150	27150	27150	6
512	20250325	100200	9642175	27150	27150	27150	27150	2
513	20250325	100100	9587875	27150	27150	27150	27150	0
514	20250325	100000	9587875	27150	27150	27150	27150	0
515	20250325	095900	9587875	27150	27150	27150	27150	0
516	20250325	095800	9587875	27150	27150	27150	27150	0
517	20250325	095700	9587875	27150	27150	27150	27150	0
518	20250325	095600	9587875	27150	27175	27175	27150	12
519	20250325	095500	9261850	27175	27175	27175	27175	0
520	20250325	095400	9261850	27175	27175	27175	27175	0
521	20250325	095300	9261850	27175	27175	27175	27175	0
522	20250325	095200	9261850	27175	27175	27175	27175	0
523	20250325	095100	9261850	27175	27175	27175	27175	34
524	20250325	095000	8337900	27175	27175	27175	27175	3
525	20250325	094900	8256375	27150	27150	27150	27150	97
526	20250325	094800	5622825	27125	27125	27125	27125	0
527	20250325	094700	5622825	27125	27125	27125	27125	1
528	20250325	094600	5595700	27125	27125	27125	27125	0
529	20250325	094500	5595700	27125	27125	27125	27125	0
530	20250325	094400	5595700	27125	27125	27125	27125	0
531	20250325	094300	5595700	27125	27050	27125	27050	74
532	20250325	094200	3590250	27000	27000	27000	27000	0
533	20250325	094100	3590250	27000	27000	27000	27000	100
534	20250325	094000	890250	26900	26900	26900	26900	0
535	20250325	093900	890250	26900	26900	26900	26900	0
536	20250325	093800	890250	26900	26900	26900	26900	0
537	20250325	093700	890250	26900	26900	26900	26900	0
538	20250325	093600	890250	26900	26900	26900	26900	0
539	20250325	093500	890250	26900	26900	26900	26900	0
540	20250325	093400	890250	26900	26900	26900	26900	0
541	20250325	093300	890250	26900	26900	26900	26900	0
542	20250325	093200	890250	26900	26900	26900	26900	0
543	20250325	093100	890250	26900	26900	26900	26900	0
544	20250325	093000	890250	26900	26900	26900	26900	0
545	20250325	092900	890250	26900	26900	26900	26900	0
546	20250325	092800	890250	26900	26900	26900	26900	0
547	20250325	092700	890250	26900	26900	26900	26900	0
548	20250325	092600	890250	26900	26900	26900	26900	0
549	20250325	092500	890250	26900	26900	26900	26900	0
550	20250325	092400	890250	26900	26900	26900	26900	0
551	20250325	092300	890250	26900	26900	26900	26900	0
552	20250325	092200	890250	26900	26900	26900	26900	0
553	20250325	092100	890250	26900	26900	26900	26900	0
554	20250325	092000	890250	26900	26900	26900	26900	0
555	20250325	091900	890250	26900	26900	26900	26900	0
556	20250325	091800	890250	26900	26900	26900	26900	0
557	20250325	091700	890250	26900	26900	26900	26900	0
558	20250325	091600	890250	26900	26900	26900	26900	0
559	20250325	091500	890250	26900	26900	26900	26900	0
560	20250325	091400	890250	26900	26900	26900	26900	0
561	20250325	091300	890250	26900	26900	26900	26900	0
562	20250325	091200	890250	26900	26900	26900	26900	0
563	20250325	091100	890250	26900	26900	26900	26900	0
564	20250325	091000	890250	26900	26900	26900	26900	0
565	20250325	090900	890250	26900	26900	26900	26900	0
566	20250325	090800	890250	26900	26900	26900	26900	0
567	20250325	090700	890250	26900	26900	26900	26900	0
568	20250325	090600	890250	26900	26900	26900	26900	6
569	20250325	090500	728850	26850	26850	26850	26850	0
570	20250325	090400	728850	26850	26850	26850	26850	0
571	20250325	090300	728850	26850	26850	26850	26850	0
572	20250325	090200	728850	26850	26850	26850	26850	1
573	20250325	090100	702000	27000	27000	27000	27000	0
574	20250325	090000	702000	27000	27000	27000	27000	26