KissMeData/000850/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	181700	76528400	27600	27600	27600	27600	2
3	20250410	181600	76528400	27600	27600	27600	27600	0
4	20250410	181500	76528400	27600	27600	27600	27600	0
5	20250410	181400	76528400	27600	27600	27600	27600	0
6	20250410	181300	76528400	27600	27600	27600	27600	0
7	20250410	181200	76528400	27600	27600	27600	27600	0
8	20250410	181100	76528400	27600	27600	27600	27600	0
9	20250410	181000	76528400	27600	27600	27600	27600	0
10	20250410	180900	76528400	27600	27600	27600	27600	0
11	20250410	180800	76528400	27600	27600	27600	27600	0
12	20250410	180700	76528400	27600	27600	27600	27600	0
13	20250410	180600	76528400	27600	27600	27600	27600	0
14	20250410	180500	76528400	27600	27600	27600	27600	0
15	20250410	180400	76528400	27600	27600	27600	27600	0
16	20250410	180300	76528400	27600	27600	27600	27600	0
17	20250410	180200	76528400	27600	27600	27600	27600	0
18	20250410	180100	76528400	27600	27600	27600	27600	0
19	20250410	180000	76528400	27600	27600	27600	27600	0
20	20250410	175900	76528400	27600	27600	27600	27600	0
21	20250410	175800	76528400	27600	27600	27600	27600	0
22	20250410	175700	76528400	27600	27600	27600	27600	0
23	20250410	175600	76528400	27600	27600	27600	27600	0
24	20250410	175500	76528400	27600	27600	27600	27600	0
25	20250410	175400	76528400	27600	27600	27600	27600	0
26	20250410	175300	76528400	27600	27600	27600	27600	0
27	20250410	175200	76528400	27600	27600	27600	27600	0
28	20250410	175100	76528400	27600	27600	27600	27600	0
29	20250410	175000	76528400	27600	27600	27600	27600	0
30	20250410	174900	76528400	27600	27600	27600	27600	0
31	20250410	174800	76528400	27600	27600	27600	27600	0
32	20250410	174700	76528400	27600	27600	27600	27600	2
33	20250410	174600	76528400	27600	27600	27600	27600	0
34	20250410	174500	76528400	27600	27600	27600	27600	0
35	20250410	174400	76528400	27600	27600	27600	27600	0
36	20250410	174300	76528400	27600	27600	27600	27600	0
37	20250410	174200	76528400	27600	27600	27600	27600	0
38	20250410	174100	76528400	27600	27600	27600	27600	0
39	20250410	174000	76528400	27600	27600	27600	27600	0
40	20250410	173900	76528400	27600	27600	27600	27600	0
41	20250410	173800	76528400	27600	27600	27600	27600	0
42	20250410	173700	76528400	27600	27600	27600	27600	0
43	20250410	173600	76528400	27600	27600	27600	27600	0
44	20250410	173500	76528400	27600	27600	27600	27600	0
45	20250410	173400	76528400	27600	27600	27600	27600	0
46	20250410	173300	76528400	27600	27600	27600	27600	0
47	20250410	173200	76528400	27600	27600	27600	27600	0
48	20250410	173100	76528400	27600	27600	27600	27600	0
49	20250410	173000	76528400	27600	27600	27600	27600	0
50	20250410	172900	76528400	27600	27600	27600	27600	0
51	20250410	172800	76528400	27600	27600	27600	27600	0
52	20250410	172700	76528400	27600	27600	27600	27600	0
53	20250410	172600	76528400	27600	27600	27600	27600	0
54	20250410	172500	76528400	27600	27600	27600	27600	0
55	20250410	172400	76528400	27600	27600	27600	27600	0
56	20250410	172300	76528400	27600	27600	27600	27600	0
57	20250410	172200	76528400	27600	27600	27600	27600	0
58	20250410	172100	76528400	27600	27600	27600	27600	0
59	20250410	172000	76528400	27600	27600	27600	27600	0
60	20250410	171900	76528400	27600	27600	27600	27600	0
61	20250410	171800	76528400	27600	27600	27600	27600	0
62	20250410	171700	76528400	27600	27600	27600	27600	2
63	20250410	171600	76528400	27600	27600	27600	27600	0
64	20250410	171500	76528400	27600	27600	27600	27600	0
65	20250410	171400	76528400	27600	27600	27600	27600	0
66	20250410	171300	76528400	27600	27600	27600	27600	0
67	20250410	171200	76528400	27600	27600	27600	27600	0
68	20250410	171100	76528400	27600	27600	27600	27600	0
69	20250410	171000	76528400	27600	27600	27600	27600	0
70	20250410	170900	76528400	27600	27600	27600	27600	0
71	20250410	170800	76528400	27600	27600	27600	27600	0
72	20250410	170700	76528400	27600	27600	27600	27600	0
73	20250410	170600	76528400	27600	27600	27600	27600	0
74	20250410	170500	76528400	27600	27600	27600	27600	0
75	20250410	170400	76528400	27600	27600	27600	27600	0
76	20250410	170300	76528400	27600	27600	27600	27600	0
77	20250410	170200	76528400	27600	27600	27600	27600	0
78	20250410	170100	76528400	27600	27600	27600	27600	0
79	20250410	170000	76528400	27600	27600	27600	27600	0
80	20250410	165900	76528400	27600	27600	27600	27600	0
81	20250410	165800	76528400	27600	27600	27600	27600	0
82	20250410	165700	76528400	27600	27600	27600	27600	0
83	20250410	165600	76528400	27600	27600	27600	27600	0
84	20250410	165500	76528400	27600	27600	27600	27600	0
85	20250410	165400	76528400	27600	27600	27600	27600	0
86	20250410	165300	76528400	27600	27600	27600	27600	0
87	20250410	165200	76528400	27600	27600	27600	27600	0
88	20250410	165100	76528400	27600	27600	27600	27600	0
89	20250410	165000	76528400	27600	27600	27600	27600	0
90	20250410	164900	76528400	27600	27600	27600	27600	0
91	20250410	164800	76528400	27600	27600	27600	27600	0
92	20250410	164700	76528400	27600	27600	27600	27600	2
93	20250410	164600	76528400	27600	27600	27600	27600	0
94	20250410	164500	76528400	27600	27600	27600	27600	0
95	20250410	164400	76528400	27600	27600	27600	27600	0
96	20250410	164300	76528400	27600	27600	27600	27600	0
97	20250410	164200	76528400	27600	27600	27600	27600	0
98	20250410	164100	76528400	27600	27600	27600	27600	0
99	20250410	164000	76528400	27600	27600	27600	27600	0
100	20250410	163900	76528400	27600	27600	27600	27600	0
101	20250410	163800	76528400	27600	27600	27600	27600	0
102	20250410	163700	76528400	27600	27600	27600	27600	0
103	20250410	163600	76528400	27600	27600	27600	27600	0
104	20250410	163500	76528400	27600	27600	27600	27600	0
105	20250410	163400	76528400	27600	27600	27600	27600	0
106	20250410	163300	76528400	27600	27600	27600	27600	0
107	20250410	163200	76528400	27600	27600	27600	27600	0
108	20250410	163100	76528400	27600	27600	27600	27600	0
109	20250410	163000	76528400	27600	27600	27600	27600	0
110	20250410	162900	76528400	27600	27600	27600	27600	0
111	20250410	162800	76528400	27600	27600	27600	27600	0
112	20250410	162700	76528400	27600	27600	27600	27600	0
113	20250410	162600	76528400	27600	27600	27600	27600	0
114	20250410	162500	76528400	27600	27600	27600	27600	0
115	20250410	162400	76528400	27600	27600	27600	27600	0
116	20250410	162300	76528400	27600	27600	27600	27600	0
117	20250410	162200	76528400	27600	27600	27600	27600	0
118	20250410	162100	76528400	27600	27600	27600	27600	0
119	20250410	162000	76528400	27600	27600	27600	27600	0
120	20250410	161900	76528400	27600	27600	27600	27600	0
121	20250410	161800	76528400	27600	27600	27600	27600	0
122	20250410	161700	76528400	27600	27600	27600	27600	2
123	20250410	161600	76528400	27600	27600	27600	27600	0
124	20250410	161500	76528400	27600	27600	27600	27600	0
125	20250410	161400	76528400	27600	27600	27600	27600	0
126	20250410	161300	76528400	27600	27600	27600	27600	0
127	20250410	161200	76528400	27600	27600	27600	27600	0
128	20250410	161100	76528400	27600	27600	27600	27600	0
129	20250410	161000	76528400	27600	27600	27600	27600	0
130	20250410	160900	76528400	27600	27600	27600	27600	0
131	20250410	160800	76528400	27600	27600	27600	27600	0
132	20250410	160700	76528400	27600	27600	27600	27600	0
133	20250410	160600	76528400	27600	27600	27600	27600	0
134	20250410	160500	76528400	27600	27600	27600	27600	0
135	20250410	160400	76528400	27600	27600	27600	27600	0
136	20250410	160300	76528400	27600	27600	27600	27600	0
137	20250410	160200	76528400	27600	27600	27600	27600	0
138	20250410	160100	76528400	27600	27600	27600	27600	0
139	20250410	160000	76528400	27600	27600	27600	27600	0
140	20250410	155900	76528400	27600	27600	27600	27600	0
141	20250410	155800	76528400	27600	27600	27600	27600	0
142	20250410	155700	76528400	27600	27600	27600	27600	0
143	20250410	155600	76528400	27600	27600	27600	27600	0
144	20250410	155500	76528400	27600	27600	27600	27600	0
145	20250410	155400	76528400	27600	27600	27600	27600	0
146	20250410	155300	76528400	27600	27600	27600	27600	0
147	20250410	155200	76528400	27600	27600	27600	27600	0
148	20250410	155100	76528400	27600	27600	27600	27600	0
149	20250410	155000	76528400	27600	27600	27600	27600	0
150	20250410	154900	76528400	27600	27600	27600	27600	0
151	20250410	154800	76528400	27600	27600	27600	27600	0
152	20250410	154700	76528400	27600	27600	27600	27600	2
153	20250410	154600	76528400	27600	27600	27600	27600	0
154	20250410	154500	76528400	27600	27600	27600	27600	0
155	20250410	154400	76528400	27600	27600	27600	27600	0
156	20250410	154300	76528400	27600	27600	27600	27600	0
157	20250410	154200	76528400	27600	27600	27600	27600	0
158	20250410	154100	76528400	27600	27600	27600	27600	0
159	20250410	154000	76528400	27600	27600	27600	27600	0
160	20250410	153900	76528400	27600	27600	27600	27600	0
161	20250410	153800	76528400	27600	27600	27600	27600	0
162	20250410	153700	76528400	27600	27600	27600	27600	0
163	20250410	153600	76528400	27600	27600	27600	27600	0
164	20250410	153500	76528400	27600	27600	27600	27600	0
165	20250410	153400	76528400	27600	27600	27600	27600	0
166	20250410	153300	76528400	27600	27600	27600	27600	0
167	20250410	153200	76528400	27600	27600	27600	27600	0
168	20250410	153100	76528400	27600	27600	27600	27600	0
169	20250410	153000	76528400	27600	27600	27600	27600	2
170	20250410	152900	76473200	27400	27400	27400	27400	0
171	20250410	152800	76473200	27400	27400	27400	27400	0
172	20250410	152700	76473200	27400	27400	27400	27400	0
173	20250410	152600	76473200	27400	27400	27400	27400	0
174	20250410	152500	76473200	27400	27400	27400	27400	0
175	20250410	152400	76473200	27400	27400	27400	27400	0
176	20250410	152300	76473200	27400	27400	27400	27400	0
177	20250410	152200	76473200	27400	27400	27400	27400	0
178	20250410	152100	76473200	27400	27400	27400	27400	0
179	20250410	152000	76473200	27400	27400	27400	27400	0
180	20250410	151900	76473200	27400	27400	27400	27400	0
181	20250410	151800	76473200	27400	27400	27400	27400	0
182	20250410	151700	76473200	27400	27400	27400	27400	0
183	20250410	151600	76473200	27400	27400	27400	27400	0
184	20250410	151500	76473200	27400	27400	27400	27400	0
185	20250410	151400	76473200	27400	27400	27400	27400	0
186	20250410	151300	76473200	27400	27400	27400	27400	0
187	20250410	151200	76473200	27400	27400	27400	27400	2
188	20250410	151100	76418400	27500	27500	27500	27500	0
189	20250410	151000	76418400	27500	27500	27500	27500	100
190	20250410	150900	73668400	27600	27600	27600	27600	0
191	20250410	150800	73668400	27600	27600	27600	27600	0
192	20250410	150700	73668400	27600	27600	27600	27600	0
193	20250410	150600	73668400	27600	27600	27600	27600	0
194	20250410	150500	73668400	27600	27600	27600	27600	0
195	20250410	150400	73668400	27600	27600	27600	27600	0
196	20250410	150300	73668400	27600	27600	27600	27600	9
197	20250410	150200	73420000	27600	27600	27600	27600	0
198	20250410	150100	73420000	27600	27600	27600	27600	0
199	20250410	150000	73420000	27600	27600	27600	27600	0
200	20250410	145900	73420000	27600	27600	27600	27600	0
201	20250410	145800	73420000	27600	27600	27600	27600	0
202	20250410	145700	73420000	27600	27600	27600	27600	0
203	20250410	145600	73420000	27600	27600	27600	27600	5
204	20250410	145500	73282000	27550	27550	27550	27550	0
205	20250410	145400	73282000	27550	27550	27550	27550	0
206	20250410	145300	73282000	27550	27550	27550	27550	0
207	20250410	145200	73282000	27550	27550	27550	27550	0
208	20250410	145100	73282000	27550	27550	27550	27550	0
209	20250410	145000	73282000	27550	27550	27550	27550	0
210	20250410	144900	73282000	27550	27550	27550	27550	0
211	20250410	144800	73282000	27550	27550	27550	27550	0
212	20250410	144700	73282000	27550	27550	27550	27550	0
213	20250410	144600	73282000	27550	27550	27550	27550	0
214	20250410	144500	73282000	27550	27550	27550	27550	21
215	20250410	144400	72703450	27550	27550	27550	27550	0
216	20250410	144300	72703450	27550	27550	27550	27550	0
217	20250410	144200	72703450	27550	27550	27550	27550	0
218	20250410	144100	72703450	27550	27550	27550	27550	0
219	20250410	144000	72703450	27550	27550	27550	27550	0
220	20250410	143900	72703450	27550	27550	27550	27550	0
221	20250410	143800	72703450	27550	27550	27550	27550	0
222	20250410	143700	72703450	27550	27550	27550	27550	0
223	20250410	143600	72703450	27550	27550	27550	27550	4
224	20250410	143500	72593250	27550	27500	27550	27500	137
225	20250410	143400	68821350	27400	27400	27400	27400	0
226	20250410	143300	68821350	27400	27400	27400	27400	0
227	20250410	143200	68821350	27400	27400	27400	27400	0
228	20250410	143100	68821350	27400	27400	27400	27400	0
229	20250410	143000	68821350	27400	27400	27400	27400	0
230	20250410	142900	68821350	27400	27400	27400	27400	0
231	20250410	142800	68821350	27400	27400	27400	27400	13
232	20250410	142700	68465150	27400	27400	27400	27400	0
233	20250410	142600	68465150	27400	27400	27400	27400	0
234	20250410	142500	68465150	27400	27400	27400	27400	0
235	20250410	142400	68465150	27400	27400	27400	27400	0
236	20250410	142300	68465150	27400	27400	27400	27400	0
237	20250410	142200	68465150	27400	27400	27400	27400	0
238	20250410	142100	68465150	27400	27400	27400	27400	0
239	20250410	142000	68465150	27400	27400	27400	27400	0
240	20250410	141900	68465150	27400	27400	27400	27400	0
241	20250410	141800	68465150	27400	27400	27400	27400	0
242	20250410	141700	68465150	27400	27400	27400	27400	0
243	20250410	141600	68465150	27400	27400	27400	27400	0
244	20250410	141500	68465150	27400	27400	27400	27400	0
245	20250410	141400	68465150	27400	27400	27400	27400	0
246	20250410	141300	68465150	27400	27400	27400	27400	0
247	20250410	141200	68465150	27400	27400	27400	27400	0
248	20250410	141100	68465150	27400	27400	27400	27400	0
249	20250410	141000	68465150	27400	27400	27400	27400	0
250	20250410	140900	68465150	27400	27400	27400	27400	1
251	20250410	140800	68437750	27400	27400	27400	27400	0
252	20250410	140700	68437750	27400	27400	27400	27400	0
253	20250410	140600	68437750	27400	27400	27400	27400	0
254	20250410	140500	68437750	27400	27400	27400	27400	0
255	20250410	140400	68437750	27400	27400	27400	27400	0
256	20250410	140300	68437750	27400	27400	27400	27400	7
257	20250410	140200	68245950	27400	27400	27400	27400	0
258	20250410	140100	68245950	27400	27400	27400	27400	0
259	20250410	140000	68245950	27400	27400	27400	27400	0
260	20250410	135900	68245950	27400	27400	27400	27400	0
261	20250410	135800	68245950	27400	27400	27400	27400	0
262	20250410	135700	68245950	27400	27400	27400	27400	0
263	20250410	135600	68245950	27400	27400	27400	27400	0
264	20250410	135500	68245950	27400	27400	27400	27400	0
265	20250410	135400	68245950	27400	27400	27400	27400	0
266	20250410	135300	68245950	27400	27400	27400	27400	0
267	20250410	135200	68245950	27400	27400	27400	27400	0
268	20250410	135100	68245950	27400	27400	27400	27400	0
269	20250410	135000	68245950	27400	27400	27400	27400	0
270	20250410	134900	68245950	27400	27400	27400	27400	0
271	20250410	134800	68245950	27400	27400	27400	27400	0
272	20250410	134700	68245950	27400	27400	27400	27400	0
273	20250410	134600	68245950	27400	27400	27400	27400	0
274	20250410	134500	68245950	27400	27400	27400	27400	0
275	20250410	134400	68245950	27400	27400	27400	27400	0
276	20250410	134300	68245950	27400	27400	27400	27400	0
277	20250410	134200	68245950	27400	27400	27400	27400	0
278	20250410	134100	68245950	27400	27400	27400	27400	0
279	20250410	134000	68245950	27400	27400	27400	27400	0
280	20250410	133900	68245950	27400	27400	27400	27400	0
281	20250410	133800	68245950	27400	27400	27400	27400	0
282	20250410	133700	68245950	27400	27400	27400	27400	4
283	20250410	133600	68136350	27400	27400	27400	27400	0
284	20250410	133500	68136350	27400	27400	27400	27400	5
285	20250410	133400	67999350	27400	27400	27400	27400	0
286	20250410	133300	67999350	27400	27400	27400	27400	0
287	20250410	133200	67999350	27400	27400	27400	27400	0
288	20250410	133100	67999350	27400	27400	27400	27400	0
289	20250410	133000	67999350	27400	27400	27400	27400	0
290	20250410	132900	67999350	27400	27400	27400	27400	0
291	20250410	132800	67999350	27400	27400	27400	27400	0
292	20250410	132700	67999350	27400	27400	27400	27400	0
293	20250410	132600	67999350	27400	27400	27400	27400	0
294	20250410	132500	67999350	27400	27400	27400	27400	0
295	20250410	132400	67999350	27400	27400	27400	27400	0
296	20250410	132300	67999350	27400	27400	27400	27400	0
297	20250410	132200	67999350	27400	27400	27400	27400	0
298	20250410	132100	67999350	27400	27400	27400	27400	0
299	20250410	132000	67999350	27400	27400	27400	27400	0
300	20250410	131900	67999350	27400	27400	27400	27400	0
301	20250410	131800	67999350	27400	27400	27400	27400	0
302	20250410	131700	67999350	27400	27400	27400	27400	0
303	20250410	131600	67999350	27400	27400	27400	27400	0
304	20250410	131500	67999350	27400	27400	27400	27400	0
305	20250410	131400	67999350	27400	27400	27400	27400	0
306	20250410	131300	67999350	27400	27400	27400	27400	0
307	20250410	131200	67999350	27400	27400	27400	27400	0
308	20250410	131100	67999350	27400	27400	27400	27400	0
309	20250410	131000	67999350	27400	27400	27400	27400	0
310	20250410	130900	67999350	27400	27400	27400	27400	0
311	20250410	130800	67999350	27400	27400	27400	27400	0
312	20250410	130700	67999350	27400	27400	27400	27400	0
313	20250410	130600	67999350	27400	27400	27400	27400	0
314	20250410	130500	67999350	27400	27400	27400	27400	0
315	20250410	130400	67999350	27400	27400	27400	27400	0
316	20250410	130300	67999350	27400	27400	27400	27400	0
317	20250410	130200	67999350	27400	27400	27400	27400	0
318	20250410	130100	67999350	27400	27400	27400	27400	0
319	20250410	130000	67999350	27400	27400	27400	27400	7
320	20250410	125900	67807550	27400	27400	27400	27400	0
321	20250410	125800	67807550	27400	27400	27400	27400	0
322	20250410	125700	67807550	27400	27400	27400	27400	0
323	20250410	125600	67807550	27400	27400	27400	27400	0
324	20250410	125500	67807550	27400	27400	27400	27400	0
325	20250410	125400	67807550	27400	27400	27400	27400	26
326	20250410	125300	67095150	27400	27400	27400	27400	0
327	20250410	125200	67095150	27400	27400	27400	27400	0
328	20250410	125100	67095150	27400	27400	27400	27400	0
329	20250410	125000	67095150	27400	27400	27400	27400	0
330	20250410	124900	67095150	27400	27400	27400	27400	0
331	20250410	124800	67095150	27400	27400	27400	27400	0
332	20250410	124700	67095150	27400	27400	27400	27400	0
333	20250410	124600	67095150	27400	27400	27400	27400	0
334	20250410	124500	67095150	27400	27400	27400	27400	50
335	20250410	124400	65725150	27400	27400	27400	27400	36
336	20250410	124300	64738750	27500	27500	27500	27500	0
337	20250410	124200	64738750	27500	27500	27500	27500	0
338	20250410	124100	64738750	27500	27500	27500	27500	0
339	20250410	124000	64738750	27500	27500	27500	27500	0
340	20250410	123900	64738750	27500	27500	27500	27500	0
341	20250410	123800	64738750	27500	27500	27500	27500	100
342	20250410	123700	61988750	27500	27500	27500	27500	0
343	20250410	123600	61988750	27500	27500	27500	27500	0
344	20250410	123500	61988750	27500	27500	27500	27500	0
345	20250410	123400	61988750	27500	27500	27500	27500	0
346	20250410	123300	61988750	27500	27500	27500	27500	0
347	20250410	123200	61988750	27500	27500	27500	27500	0
348	20250410	123100	61988750	27500	27500	27500	27500	0
349	20250410	123000	61988750	27500	27500	27500	27500	0
350	20250410	122900	61988750	27500	27500	27500	27500	0
351	20250410	122800	61988750	27500	27500	27500	27500	0
352	20250410	122700	61988750	27500	27500	27500	27500	0
353	20250410	122600	61988750	27500	27500	27500	27500	0
354	20250410	122500	61988750	27500	27500	27500	27500	0
355	20250410	122400	61988750	27500	27500	27500	27500	0
356	20250410	122300	61988750	27500	27500	27500	27500	0
357	20250410	122200	61988750	27500	27500	27500	27500	0
358	20250410	122100	61988750	27500	27500	27500	27500	0
359	20250410	122000	61988750	27500	27500	27500	27500	0
360	20250410	121900	61988750	27500	27500	27500	27500	0
361	20250410	121800	61988750	27500	27500	27500	27500	1
362	20250410	121700	61961250	27500	27500	27500	27500	0
363	20250410	121600	61961250	27500	27500	27500	27500	0
364	20250410	121500	61961250	27500	27500	27500	27500	0
365	20250410	121400	61961250	27500	27500	27500	27500	0
366	20250410	121300	61961250	27500	27500	27500	27500	1
367	20250410	121200	61933750	27500	27500	27500	27500	0
368	20250410	121100	61933750	27500	27500	27500	27500	0
369	20250410	121000	61933750	27500	27500	27500	27500	0
370	20250410	120900	61933750	27500	27500	27500	27500	0
371	20250410	120800	61933750	27500	27500	27500	27500	0
372	20250410	120700	61933750	27500	27500	27500	27500	10
373	20250410	120600	61658750	27500	27500	27500	27500	0
374	20250410	120500	61658750	27500	27500	27500	27500	13
375	20250410	120400	61301250	27550	27550	27550	27550	0
376	20250410	120300	61301250	27550	27550	27550	27550	0
377	20250410	120200	61301250	27550	27550	27550	27550	0
378	20250410	120100	61301250	27550	27550	27550	27550	0
379	20250410	120000	61301250	27550	27600	27600	27550	3
380	20250410	115900	61218550	27600	27600	27600	27600	0
381	20250410	115800	61218550	27600	27600	27600	27600	0
382	20250410	115700	61218550	27600	27600	27600	27600	0
383	20250410	115600	61218550	27600	27600	27600	27600	0
384	20250410	115500	61218550	27600	27600	27600	27600	0
385	20250410	115400	61218550	27600	27600	27600	27600	0
386	20250410	115300	61218550	27600	27600	27600	27600	0
387	20250410	115200	61218550	27600	27600	27600	27600	0
388	20250410	115100	61218550	27600	27600	27600	27600	0
389	20250410	115000	61218550	27600	27600	27600	27600	0
390	20250410	114900	61218550	27600	27600	27600	27600	0
391	20250410	114800	61218550	27600	27600	27600	27600	10
392	20250410	114700	60942550	27550	27550	27550	27550	41
393	20250410	114600	59813000	27300	27300	27300	27300	0
394	20250410	114500	59813000	27300	27300	27300	27300	0
395	20250410	114400	59813000	27300	27300	27300	27300	0
396	20250410	114300	59813000	27300	27300	27300	27300	0
397	20250410	114200	59813000	27300	27300	27300	27300	0
398	20250410	114100	59813000	27300	27300	27300	27300	0
399	20250410	114000	59813000	27300	27300	27300	27300	0
400	20250410	113900	59813000	27300	27300	27300	27300	0
401	20250410	113800	59813000	27300	27300	27300	27300	0
402	20250410	113700	59813000	27300	27400	27400	27300	183
403	20250410	113600	54809750	27600	27600	27600	27600	0
404	20250410	113500	54809750	27600	27600	27600	27600	0
405	20250410	113400	54809750	27600	27600	27600	27600	0
406	20250410	113300	54809750	27600	27600	27600	27600	0
407	20250410	113200	54809750	27600	27600	27600	27600	0
408	20250410	113100	54809750	27600	27600	27600	27600	0
409	20250410	113000	54809750	27600	27600	27600	27600	0
410	20250410	112900	54809750	27600	27600	27600	27600	0
411	20250410	112800	54809750	27600	27600	27600	27600	0
412	20250410	112700	54809750	27600	27600	27600	27600	0
413	20250410	112600	54809750	27600	27600	27600	27600	0
414	20250410	112500	54809750	27600	27600	27600	27600	0
415	20250410	112400	54809750	27600	27600	27600	27600	0
416	20250410	112300	54809750	27600	27600	27600	27600	0
417	20250410	112200	54809750	27600	27600	27600	27600	0
418	20250410	112100	54809750	27600	27600	27600	27600	0
419	20250410	112000	54809750	27600	27600	27600	27600	0
420	20250410	111900	54809750	27600	27600	27600	27600	2
421	20250410	111800	54754550	27550	27550	27550	27550	0
422	20250410	111700	54754550	27550	27550	27550	27550	1
423	20250410	111600	54727000	27500	27500	27500	27500	881
424	20250410	111500	30499500	27450	27450	27450	27450	0
425	20250410	111400	30499500	27450	27450	27450	27450	0
426	20250410	111300	30499500	27450	27450	27450	27450	0
427	20250410	111200	30499500	27450	27450	27450	27450	0
428	20250410	111100	30499500	27450	27450	27450	27450	0
429	20250410	111000	30499500	27450	27400	27450	27400	44
430	20250410	110900	29291900	27350	27350	27350	27350	0
431	20250410	110800	29291900	27350	27350	27350	27350	0
432	20250410	110700	29291900	27350	27350	27350	27350	0
433	20250410	110600	29291900	27350	27350	27350	27350	0
434	20250410	110500	29291900	27350	27350	27350	27350	0
435	20250410	110400	29291900	27350	27350	27350	27350	0
436	20250410	110300	29291900	27350	27350	27350	27350	0
437	20250410	110200	29291900	27350	27350	27350	27350	0
438	20250410	110100	29291900	27350	27350	27350	27350	0
439	20250410	110000	29291900	27350	27350	27350	27350	0
440	20250410	105900	29291900	27350	27350	27350	27350	0
441	20250410	105800	29291900	27350	27350	27350	27350	0
442	20250410	105700	29291900	27350	27350	27350	27350	0
443	20250410	105600	29291900	27350	27350	27350	27350	0
444	20250410	105500	29291900	27350	27350	27350	27350	0
445	20250410	105400	29291900	27350	27350	27350	27350	47
446	20250410	105300	28006450	27350	27350	27350	27350	0
447	20250410	105200	28006450	27350	27350	27350	27350	6
448	20250410	105100	27842350	27350	27300	27350	27300	10
449	20250410	105000	27568900	27300	27300	27300	27300	0
450	20250410	104900	27568900	27300	27300	27300	27300	0
451	20250410	104800	27568900	27300	27300	27300	27300	0
452	20250410	104700	27568900	27300	27300	27300	27300	1
453	20250410	104600	27541600	27300	27300	27300	27300	0
454	20250410	104500	27541600	27300	27300	27300	27300	0
455	20250410	104400	27541600	27300	27300	27300	27300	0
456	20250410	104300	27541600	27300	27300	27300	27300	0
457	20250410	104200	27541600	27300	27300	27300	27300	1
458	20250410	104100	27514300	27200	27200	27200	27200	300
459	20250410	104000	19354300	27200	27200	27200	27200	155
460	20250410	103900	15138300	27200	27200	27200	27200	5
461	20250410	103800	15002300	27200	27200	27200	27200	0
462	20250410	103700	15002300	27200	27200	27200	27200	0
463	20250410	103600	15002300	27200	27200	27200	27200	0
464	20250410	103500	15002300	27200	27200	27200	27200	0
465	20250410	103400	15002300	27200	27200	27200	27200	0
466	20250410	103300	15002300	27200	27200	27200	27200	0
467	20250410	103200	15002300	27200	27200	27200	27200	0
468	20250410	103100	15002300	27200	27200	27200	27200	3
469	20250410	103000	14920700	27100	27100	27100	27100	0
470	20250410	102900	14920700	27100	27100	27150	27100	8
471	20250410	102800	14703750	27150	27150	27150	27150	0
472	20250410	102700	14703750	27150	27150	27150	27150	0
473	20250410	102600	14703750	27150	27150	27150	27150	0
474	20250410	102500	14703750	27150	27150	27150	27150	0
475	20250410	102400	14703750	27150	27150	27150	27150	0
476	20250410	102300	14703750	27150	27150	27150	27150	0
477	20250410	102200	14703750	27150	27150	27150	27150	9
478	20250410	102100	14459400	27150	27150	27150	27150	7
479	20250410	102000	14269350	27150	27150	27150	27150	4
480	20250410	101900	14160750	27150	27150	27150	27150	0
481	20250410	101800	14160750	27150	27150	27150	27150	0
482	20250410	101700	14160750	27150	27150	27150	27150	0
483	20250410	101600	14160750	27150	27150	27150	27150	0
484	20250410	101500	14160750	27150	27150	27150	27150	0
485	20250410	101400	14160750	27150	27150	27150	27150	0
486	20250410	101300	14160750	27150	27150	27150	27150	0
487	20250410	101200	14160750	27150	27150	27150	27150	0
488	20250410	101100	14160750	27150	27150	27150	27150	0
489	20250410	101000	14160750	27150	27150	27150	27150	0
490	20250410	100900	14160750	27150	27150	27150	27150	0
491	20250410	100800	14160750	27150	27150	27150	27150	0
492	20250410	100700	14160750	27150	27150	27150	27150	0
493	20250410	100600	14160750	27150	27150	27150	27150	0
494	20250410	100500	14160750	27150	27150	27150	27150	0
495	20250410	100400	14160750	27150	27150	27150	27150	0
496	20250410	100300	14160750	27150	27150	27150	27150	0
497	20250410	100200	14160750	27150	27150	27150	27150	1
498	20250410	100100	14133600	27150	27150	27150	27150	0
499	20250410	100000	14133600	27150	27150	27150	27150	0
500	20250410	095900	14133600	27150	27150	27150	27150	0
501	20250410	095800	14133600	27150	27150	27150	27150	0
502	20250410	095700	14133600	27150	27150	27150	27150	0
503	20250410	095600	14133600	27150	27100	27150	27100	104
504	20250410	095500	11315150	27050	27050	27050	27050	0
505	20250410	095400	11315150	27050	26950	27050	26950	46
506	20250410	095300	10073850	27150	27150	27150	27150	0
507	20250410	095200	10073850	27150	27150	27150	27150	0
508	20250410	095100	10073850	27150	27150	27150	27150	0
509	20250410	095000	10073850	27150	27150	27150	27150	0
510	20250410	094900	10073850	27150	27150	27150	27150	1
511	20250410	094800	10046700	27150	27150	27150	27150	0
512	20250410	094700	10046700	27150	27150	27150	27150	0
513	20250410	094600	10046700	27150	27150	27150	27150	0
514	20250410	094500	10046700	27150	27100	27150	27100	153
515	20250410	094400	5900250	26900	26900	26900	26900	0
516	20250410	094300	5900250	26900	26900	26900	26900	26
517	20250410	094200	5200850	26900	26950	26950	26900	32
518	20250410	094100	4339500	27050	27050	27050	27050	0
519	20250410	094000	4339500	27050	27050	27050	27050	0
520	20250410	093900	4339500	27050	27050	27050	27050	0
521	20250410	093800	4339500	27050	27050	27050	27050	0
522	20250410	093700	4339500	27050	27050	27050	27050	0
523	20250410	093600	4339500	27050	27050	27050	27050	0
524	20250410	093500	4339500	27050	27050	27050	27050	0
525	20250410	093400	4339500	27050	27050	27050	27050	2
526	20250410	093300	4285400	27100	27100	27100	27100	0
527	20250410	093200	4285400	27100	27100	27100	27100	2
528	20250410	093100	4231200	27100	27100	27100	27100	0
529	20250410	093000	4231200	27100	27100	27100	27100	0
530	20250410	092900	4231200	27100	27100	27100	27100	0
531	20250410	092800	4231200	27100	27100	27100	27100	0
532	20250410	092700	4231200	27100	27100	27100	27100	2
533	20250410	092600	4177000	27100	27100	27100	27100	0
534	20250410	092500	4177000	27100	27100	27100	27100	0
535	20250410	092400	4177000	27100	27100	27100	27100	0
536	20250410	092300	4177000	27100	27100	27100	27100	0
537	20250410	092200	4177000	27100	27100	27100	27100	0
538	20250410	092100	4177000	27100	27100	27100	27100	0
539	20250410	092000	4177000	27100	27100	27100	27100	0
540	20250410	091900	4177000	27100	27100	27100	27100	0
541	20250410	091800	4177000	27100	27100	27100	27100	0
542	20250410	091700	4177000	27100	27100	27100	27100	25
543	20250410	091600	3499500	27050	27050	27050	27050	0
544	20250410	091500	3499500	27050	27050	27050	27050	0
545	20250410	091400	3499500	27050	27050	27050	27050	0
546	20250410	091300	3499500	27050	27050	27050	27050	6
547	20250410	091200	3337200	27100	27100	27100	27100	2
548	20250410	091100	3283000	26850	26850	26850	26850	0
549	20250410	091000	3283000	26850	26850	26850	26850	0
550	20250410	090900	3283000	26850	26850	26850	26850	0
551	20250410	090800	3283000	26850	26850	26850	26850	0
552	20250410	090700	3283000	26850	26850	26850	26850	0
553	20250410	090600	3283000	26850	26850	26850	26850	0
554	20250410	090500	3283000	26850	26950	26950	26850	102
555	20250410	090400	536000	26800	26800	26800	26800	0
556	20250410	090300	536000	26800	26800	26800	26800	0
557	20250410	090200	536000	26800	26800	26800	26800	20
558	20250410	090100	0	26600	26600	26600	26600	0
559	20250410	090000	0	26600	26600	26600	26600	0