KissMeData/000850/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	183200	114281150	27100	27100	27100	27100	114
3	20250106	183100	114281150	27100	27100	27100	27100	0
4	20250106	183000	114281150	27100	27100	27100	27100	0
5	20250106	182900	114281150	27100	27100	27100	27100	0
6	20250106	182800	114281150	27100	27100	27100	27100	0
7	20250106	182700	114281150	27100	27100	27100	27100	0
8	20250106	182600	114281150	27100	27100	27100	27100	0
9	20250106	182500	114281150	27100	27100	27100	27100	0
10	20250106	182400	114281150	27100	27100	27100	27100	0
11	20250106	182300	114281150	27100	27100	27100	27100	0
12	20250106	182200	114281150	27100	27100	27100	27100	0
13	20250106	182100	114281150	27100	27100	27100	27100	0
14	20250106	182000	114281150	27100	27100	27100	27100	0
15	20250106	181900	114281150	27100	27100	27100	27100	0
16	20250106	181800	114281150	27100	27100	27100	27100	0
17	20250106	181700	114281150	27100	27100	27100	27100	0
18	20250106	181600	114281150	27100	27100	27100	27100	0
19	20250106	181500	114281150	27100	27100	27100	27100	0
20	20250106	181400	114281150	27100	27100	27100	27100	0
21	20250106	181300	114281150	27100	27100	27100	27100	0
22	20250106	181200	114281150	27100	27100	27100	27100	0
23	20250106	181100	114281150	27100	27100	27100	27100	0
24	20250106	181000	114281150	27100	27100	27100	27100	0
25	20250106	180900	114281150	27100	27100	27100	27100	0
26	20250106	180800	114281150	27100	27100	27100	27100	0
27	20250106	180700	114281150	27100	27100	27100	27100	0
28	20250106	180600	114281150	27100	27100	27100	27100	0
29	20250106	180500	114281150	27100	27100	27100	27100	0
30	20250106	180400	114281150	27100	27100	27100	27100	0
31	20250106	180300	114281150	27100	27100	27100	27100	0
32	20250106	180200	114281150	27100	27100	27100	27100	114
33	20250106	180100	114281150	27100	27100	27100	27100	0
34	20250106	180000	114281150	27100	27100	27100	27100	0
35	20250106	175900	114281150	27100	27100	27100	27100	0
36	20250106	175800	114281150	27100	27100	27100	27100	0
37	20250106	175700	114281150	27100	27100	27100	27100	0
38	20250106	175600	114281150	27100	27100	27100	27100	0
39	20250106	175500	114281150	27100	27100	27100	27100	0
40	20250106	175400	114281150	27100	27100	27100	27100	0
41	20250106	175300	114281150	27100	27100	27100	27100	0
42	20250106	175200	114281150	27100	27100	27100	27100	0
43	20250106	175100	114281150	27100	27100	27100	27100	0
44	20250106	175000	114281150	27100	27100	27100	27100	0
45	20250106	174900	114281150	27100	27100	27100	27100	0
46	20250106	174800	114281150	27100	27100	27100	27100	0
47	20250106	174700	114281150	27100	27100	27100	27100	0
48	20250106	174600	114281150	27100	27100	27100	27100	0
49	20250106	174500	114281150	27100	27100	27100	27100	0
50	20250106	174400	114281150	27100	27100	27100	27100	0
51	20250106	174300	114281150	27100	27100	27100	27100	0
52	20250106	174200	114281150	27100	27100	27100	27100	0
53	20250106	174100	114281150	27100	27100	27100	27100	0
54	20250106	174000	114281150	27100	27100	27100	27100	0
55	20250106	173900	114281150	27100	27100	27100	27100	0
56	20250106	173800	114281150	27100	27100	27100	27100	0
57	20250106	173700	114281150	27100	27100	27100	27100	0
58	20250106	173600	114281150	27100	27100	27100	27100	0
59	20250106	173500	114281150	27100	27100	27100	27100	0
60	20250106	173400	114281150	27100	27100	27100	27100	0
61	20250106	173300	114281150	27100	27100	27100	27100	0
62	20250106	173200	114281150	27100	27100	27100	27100	114
63	20250106	173100	114281150	27100	27100	27100	27100	0
64	20250106	173000	114281150	27100	27100	27100	27100	0
65	20250106	172900	114281150	27100	27100	27100	27100	0
66	20250106	172800	114281150	27100	27100	27100	27100	0
67	20250106	172700	114281150	27100	27100	27100	27100	0
68	20250106	172600	114281150	27100	27100	27100	27100	0
69	20250106	172500	114281150	27100	27100	27100	27100	0
70	20250106	172400	114281150	27100	27100	27100	27100	0
71	20250106	172300	114281150	27100	27100	27100	27100	0
72	20250106	172200	114281150	27100	27100	27100	27100	0
73	20250106	172100	114281150	27100	27100	27100	27100	0
74	20250106	172000	114281150	27100	27100	27100	27100	0
75	20250106	171900	114281150	27100	27100	27100	27100	0
76	20250106	171800	114281150	27100	27100	27100	27100	0
77	20250106	171700	114281150	27100	27100	27100	27100	0
78	20250106	171600	114281150	27100	27100	27100	27100	0
79	20250106	171500	114281150	27100	27100	27100	27100	0
80	20250106	171400	114281150	27100	27100	27100	27100	0
81	20250106	171300	114281150	27100	27100	27100	27100	0
82	20250106	171200	114281150	27100	27100	27100	27100	0
83	20250106	171100	114281150	27100	27100	27100	27100	0
84	20250106	171000	114281150	27100	27100	27100	27100	0
85	20250106	170900	114281150	27100	27100	27100	27100	0
86	20250106	170800	114281150	27100	27100	27100	27100	0
87	20250106	170700	114281150	27100	27100	27100	27100	0
88	20250106	170600	114281150	27100	27100	27100	27100	0
89	20250106	170500	114281150	27100	27100	27100	27100	0
90	20250106	170400	114281150	27100	27100	27100	27100	0
91	20250106	170300	114281150	27100	27100	27100	27100	0
92	20250106	170200	114281150	27100	27100	27100	27100	114
93	20250106	170100	114281150	27100	27100	27100	27100	0
94	20250106	170000	114281150	27100	27100	27100	27100	0
95	20250106	165900	114281150	27100	27100	27100	27100	0
96	20250106	165800	114281150	27100	27100	27100	27100	0
97	20250106	165700	114281150	27100	27100	27100	27100	0
98	20250106	165600	114281150	27100	27100	27100	27100	0
99	20250106	165500	114281150	27100	27100	27100	27100	0
100	20250106	165400	114281150	27100	27100	27100	27100	0
101	20250106	165300	114281150	27100	27100	27100	27100	0
102	20250106	165200	114281150	27100	27100	27100	27100	0
103	20250106	165100	114281150	27100	27100	27100	27100	0
104	20250106	165000	114281150	27100	27100	27100	27100	0
105	20250106	164900	114281150	27100	27100	27100	27100	0
106	20250106	164800	114281150	27100	27100	27100	27100	0
107	20250106	164700	114281150	27100	27100	27100	27100	0
108	20250106	164600	114281150	27100	27100	27100	27100	0
109	20250106	164500	114281150	27100	27100	27100	27100	0
110	20250106	164400	114281150	27100	27100	27100	27100	0
111	20250106	164300	114281150	27100	27100	27100	27100	0
112	20250106	164200	114281150	27100	27100	27100	27100	0
113	20250106	164100	114281150	27100	27100	27100	27100	0
114	20250106	164000	114281150	27100	27100	27100	27100	0
115	20250106	163900	114281150	27100	27100	27100	27100	0
116	20250106	163800	114281150	27100	27100	27100	27100	0
117	20250106	163700	114281150	27100	27100	27100	27100	0
118	20250106	163600	114281150	27100	27100	27100	27100	0
119	20250106	163500	114281150	27100	27100	27100	27100	0
120	20250106	163400	114281150	27100	27100	27100	27100	0
121	20250106	163300	114281150	27100	27100	27100	27100	0
122	20250106	163200	114281150	27100	27100	27100	27100	114
123	20250106	163100	114281150	27100	27100	27100	27100	0
124	20250106	163000	114281150	27100	27100	27100	27100	0
125	20250106	162900	114281150	27100	27100	27100	27100	0
126	20250106	162800	114281150	27100	27100	27100	27100	0
127	20250106	162700	114281150	27100	27100	27100	27100	0
128	20250106	162600	114281150	27100	27100	27100	27100	0
129	20250106	162500	114281150	27100	27100	27100	27100	0
130	20250106	162400	114281150	27100	27100	27100	27100	0
131	20250106	162300	114281150	27100	27100	27100	27100	0
132	20250106	162200	114281150	27100	27100	27100	27100	0
133	20250106	162100	114281150	27100	27100	27100	27100	0
134	20250106	162000	114281150	27100	27100	27100	27100	0
135	20250106	161900	114281150	27100	27100	27100	27100	0
136	20250106	161800	114281150	27100	27100	27100	27100	0
137	20250106	161700	114281150	27100	27100	27100	27100	0
138	20250106	161600	114281150	27100	27100	27100	27100	0
139	20250106	161500	114281150	27100	27100	27100	27100	0
140	20250106	161400	114281150	27100	27100	27100	27100	0
141	20250106	161300	114281150	27100	27100	27100	27100	0
142	20250106	161200	114281150	27100	27100	27100	27100	0
143	20250106	161100	114281150	27100	27100	27100	27100	0
144	20250106	161000	114281150	27100	27100	27100	27100	0
145	20250106	160900	114281150	27100	27100	27100	27100	0
146	20250106	160800	114281150	27100	27100	27100	27100	0
147	20250106	160700	114281150	27100	27100	27100	27100	0
148	20250106	160600	114281150	27100	27100	27100	27100	0
149	20250106	160500	114281150	27100	27100	27100	27100	0
150	20250106	160400	114281150	27100	27100	27100	27100	0
151	20250106	160300	114281150	27100	27100	27100	27100	0
152	20250106	160200	114281150	27100	27100	27100	27100	114
153	20250106	160100	114281150	27100	27100	27100	27100	0
154	20250106	160000	114281150	27100	27100	27100	27100	0
155	20250106	155900	114281150	27100	27100	27100	27100	0
156	20250106	155800	114281150	27100	27100	27100	27100	0
157	20250106	155700	114281150	27100	27100	27100	27100	0
158	20250106	155600	114281150	27100	27100	27100	27100	0
159	20250106	155500	114281150	27100	27100	27100	27100	0
160	20250106	155400	114281150	27100	27100	27100	27100	0
161	20250106	155300	114281150	27100	27100	27100	27100	0
162	20250106	155200	114281150	27100	27100	27100	27100	0
163	20250106	155100	114281150	27100	27100	27100	27100	0
164	20250106	155000	114281150	27100	27100	27100	27100	0
165	20250106	154900	114281150	27100	27100	27100	27100	0
166	20250106	154800	114281150	27100	27100	27100	27100	0
167	20250106	154700	114281150	27100	27100	27100	27100	0
168	20250106	154600	114281150	27100	27100	27100	27100	0
169	20250106	154500	114281150	27100	27100	27100	27100	0
170	20250106	154400	114281150	27100	27100	27100	27100	0
171	20250106	154300	114281150	27100	27100	27100	27100	0
172	20250106	154200	114281150	27100	27100	27100	27100	0
173	20250106	154100	114281150	27100	27100	27100	27100	0
174	20250106	154000	114281150	27100	27100	27100	27100	0
175	20250106	153900	114281150	27100	27100	27100	27100	0
176	20250106	153800	114281150	27100	27100	27100	27100	0
177	20250106	153700	114281150	27100	27100	27100	27100	0
178	20250106	153600	114281150	27100	27100	27100	27100	0
179	20250106	153500	114281150	27100	27100	27100	27100	0
180	20250106	153400	114281150	27100	27100	27100	27100	0
181	20250106	153300	114281150	27100	27100	27100	27100	0
182	20250106	153200	114281150	27100	27100	27100	27100	114
183	20250106	153100	114281150	27100	27100	27100	27100	0
184	20250106	153000	114281150	27100	27100	27100	27100	114
185	20250106	152900	111191750	26950	26950	26950	26950	0
186	20250106	152800	111191750	26950	26950	26950	26950	0
187	20250106	152700	111191750	26950	26950	26950	26950	0
188	20250106	152600	111191750	26950	26950	26950	26950	0
189	20250106	152500	111191750	26950	26950	26950	26950	0
190	20250106	152400	111191750	26950	26950	26950	26950	0
191	20250106	152300	111191750	26950	26950	26950	26950	0
192	20250106	152200	111191750	26950	26950	26950	26950	0
193	20250106	152100	111191750	26950	26950	26950	26950	0
194	20250106	152000	111191750	26950	26950	26950	26950	0
195	20250106	151900	111191750	26950	27100	27100	26950	221
196	20250106	151800	105233550	27100	27100	27100	27100	9
197	20250106	151700	104989650	26950	26950	26950	26950	0
198	20250106	151600	104989650	26950	26950	26950	26950	0
199	20250106	151500	104989650	26950	26950	26950	26950	60
200	20250106	151400	103372650	26950	26950	26950	26950	0
201	20250106	151300	103372650	26950	26950	26950	26950	0
202	20250106	151200	103372650	26950	26950	26950	26950	0
203	20250106	151100	103372650	26950	26950	26950	26950	0
204	20250106	151000	103372650	26950	26950	26950	26950	1
205	20250106	150900	103345700	27100	27100	27100	27100	0
206	20250106	150800	103345700	27100	27100	27100	27100	0
207	20250106	150700	103345700	27100	27100	27100	27100	14
208	20250106	150600	102966300	26950	26950	26950	26950	0
209	20250106	150500	102966300	26950	26950	26950	26950	4
210	20250106	150400	102858500	26950	27050	27050	26950	150
211	20250106	150300	98813950	27100	27100	27100	27100	0
212	20250106	150200	98813950	27100	27100	27100	27100	1
213	20250106	150100	98786850	27100	27100	27100	27100	11
214	20250106	150000	98488750	27100	27100	27100	27100	25
215	20250106	145900	97811250	27100	27100	27100	27100	0
216	20250106	145800	97811250	27100	27100	27100	27100	0
217	20250106	145700	97811250	27100	27100	27100	27100	23
218	20250106	145600	97187950	27050	27050	27050	27050	8
219	20250106	145500	96971550	27050	27050	27050	27050	0
220	20250106	145400	96971550	27050	27050	27050	27050	0
221	20250106	145300	96971550	27050	27050	27050	27050	0
222	20250106	145200	96971550	27050	27050	27050	27050	0
223	20250106	145100	96971550	27050	27050	27050	27050	0
224	20250106	145000	96971550	27050	27050	27050	27050	0
225	20250106	144900	96971550	27050	27050	27050	27050	0
226	20250106	144800	96971550	27050	27050	27050	27050	0
227	20250106	144700	96971550	27050	27050	27050	27050	10
228	20250106	144600	96701050	27100	27100	27100	27100	0
229	20250106	144500	96701050	27100	27100	27100	27100	0
230	20250106	144400	96701050	27100	27100	27100	27100	0
231	20250106	144300	96701050	27100	27100	27100	27100	0
232	20250106	144200	96701050	27100	27100	27100	27100	11
233	20250106	144100	96402950	27100	27100	27100	27100	0
234	20250106	144000	96402950	27100	27100	27100	27100	24
235	20250106	143900	95752550	27000	27000	27000	27000	1
236	20250106	143800	95725550	27000	27000	27000	27000	6
237	20250106	143700	95563550	27050	27050	27050	27050	0
238	20250106	143600	95563550	27050	27050	27050	27050	0
239	20250106	143500	95563550	27050	27050	27050	27050	0
240	20250106	143400	95563550	27050	27050	27050	27050	0
241	20250106	143300	95563550	27050	27050	27050	27050	3
242	20250106	143200	95482400	27100	27100	27100	27100	0
243	20250106	143100	95482400	27100	27100	27100	27100	0
244	20250106	143000	95482400	27100	27100	27100	27100	0
245	20250106	142900	95482400	27100	27100	27100	27100	0
246	20250106	142800	95482400	27100	27100	27100	27100	0
247	20250106	142700	95482400	27100	27100	27100	27100	14
248	20250106	142600	95103000	27100	27100	27100	27100	0
249	20250106	142500	95103000	27100	27100	27100	27100	0
250	20250106	142400	95103000	27100	27100	27100	27100	0
251	20250106	142300	95103000	27100	27100	27100	27100	0
252	20250106	142200	95103000	27100	27100	27100	27100	0
253	20250106	142100	95103000	27100	27100	27100	27100	0
254	20250106	142000	95103000	27100	27100	27100	27100	0
255	20250106	141900	95103000	27100	27100	27100	27100	0
256	20250106	141800	95103000	27100	27100	27100	27100	0
257	20250106	141700	95103000	27100	27100	27100	27100	0
258	20250106	141600	95103000	27100	27100	27100	27100	0
259	20250106	141500	95103000	27100	27100	27100	27100	0
260	20250106	141400	95103000	27100	27100	27100	27100	0
261	20250106	141300	95103000	27100	27100	27100	27100	14
262	20250106	141200	94723600	27000	27000	27000	27000	0
263	20250106	141100	94723600	27000	27000	27000	27000	0
264	20250106	141000	94723600	27000	27000	27000	27000	0
265	20250106	140900	94723600	27000	27000	27000	27000	0
266	20250106	140800	94723600	27000	27000	27000	27000	20
267	20250106	140700	94183600	27000	27000	27000	27000	0
268	20250106	140600	94183600	27000	27000	27000	27000	0
269	20250106	140500	94183600	27000	27000	27000	27000	0
270	20250106	140400	94183600	27000	27000	27000	27000	0
271	20250106	140300	94183600	27000	27000	27000	27000	0
272	20250106	140200	94183600	27000	27000	27000	27000	0
273	20250106	140100	94183600	27000	27000	27000	27000	0
274	20250106	140000	94183600	27000	27000	27000	27000	0
275	20250106	135900	94183600	27000	27000	27000	27000	0
276	20250106	135800	94183600	27000	27000	27000	27000	14
277	20250106	135700	93805600	27000	27000	27000	27000	0
278	20250106	135600	93805600	27000	27000	27000	27000	0
279	20250106	135500	93805600	27000	27000	27000	27000	0
280	20250106	135400	93805600	27000	27000	27000	27000	0
281	20250106	135300	93805600	27000	27000	27000	27000	0
282	20250106	135200	93805600	27000	27000	27000	27000	0
283	20250106	135100	93805600	27000	27000	27000	27000	0
284	20250106	135000	93805600	27000	27000	27000	27000	0
285	20250106	134900	93805600	27000	27000	27000	27000	0
286	20250106	134800	93805600	27000	27000	27000	27000	0
287	20250106	134700	93805600	27000	27000	27000	27000	0
288	20250106	134600	93805600	27000	27000	27000	27000	15
289	20250106	134500	93400600	27000	27000	27000	27000	0
290	20250106	134400	93400600	27000	27000	27000	27000	0
291	20250106	134300	93400600	27000	27000	27000	27000	0
292	20250106	134200	93400600	27000	27000	27000	27000	0
293	20250106	134100	93400600	27000	27000	27000	27000	0
294	20250106	134000	93400600	27000	27000	27000	27000	0
295	20250106	133900	93400600	27000	27000	27000	27000	0
296	20250106	133800	93400600	27000	27000	27000	27000	0
297	20250106	133700	93400600	27000	27000	27000	27000	0
298	20250106	133600	93400600	27000	27000	27000	27000	0
299	20250106	133500	93400600	27000	27000	27000	27000	20
300	20250106	133400	92860600	26950	26950	26950	26950	0
301	20250106	133300	92860600	26950	26950	26950	26950	0
302	20250106	133200	92860600	26950	26950	26950	26950	0
303	20250106	133100	92860600	26950	26950	26950	26950	0
304	20250106	133000	92860600	26950	26950	26950	26950	0
305	20250106	132900	92860600	26950	26950	26950	26950	0
306	20250106	132800	92860600	26950	26950	26950	26950	0
307	20250106	132700	92860600	26950	26950	26950	26950	0
308	20250106	132600	92860600	26950	26950	26950	26950	0
309	20250106	132500	92860600	26950	26950	26950	26950	0
310	20250106	132400	92860600	26950	26950	26950	26950	50
311	20250106	132300	91513100	26900	26900	26900	26900	0
312	20250106	132200	91513100	26900	26900	26900	26900	0
313	20250106	132100	91513100	26900	26900	26900	26900	0
314	20250106	132000	91513100	26900	26900	26900	26900	100
315	20250106	131900	88823100	26900	26900	26900	26900	0
316	20250106	131800	88823100	26900	26900	26900	26900	0
317	20250106	131700	88823100	26900	26900	26900	26900	0
318	20250106	131600	88823100	26900	26900	26900	26900	0
319	20250106	131500	88823100	26900	26900	26900	26900	0
320	20250106	131400	88823100	26900	26900	26900	26900	0
321	20250106	131300	88823100	26900	26900	26900	26900	100
322	20250106	131200	86133100	26900	26900	26900	26900	100
323	20250106	131100	83443100	27000	27000	27000	27000	0
324	20250106	131000	83443100	27000	27000	27000	27000	0
325	20250106	130900	83443100	27000	27000	27000	27000	0
326	20250106	130800	83443100	27000	27000	27000	27000	0
327	20250106	130700	83443100	27000	27000	27000	27000	0
328	20250106	130600	83443100	27000	27000	27000	27000	0
329	20250106	130500	83443100	27000	27000	27000	27000	0
330	20250106	130400	83443100	27000	27000	27000	27000	0
331	20250106	130300	83443100	27000	27000	27000	27000	0
332	20250106	130200	83443100	27000	27000	27000	27000	2
333	20250106	130100	83389100	27000	27000	27000	27000	0
334	20250106	130000	83389100	27000	27000	27000	27000	0
335	20250106	125900	83389100	27000	27000	27000	27000	5
336	20250106	125800	83254100	27000	27000	27000	27000	1
337	20250106	125700	83227100	26900	26900	26900	26900	0
338	20250106	125600	83227100	26900	26900	26900	26900	0
339	20250106	125500	83227100	26900	26900	26900	26900	0
340	20250106	125400	83227100	26900	26900	26900	26900	0
341	20250106	125300	83227100	26900	26900	26900	26900	0
342	20250106	125200	83227100	26900	26900	26900	26900	0
343	20250106	125100	83227100	26900	26900	26900	26900	50
344	20250106	125000	81882100	26900	26900	26900	26900	1
345	20250106	124900	81855200	26950	26950	26950	26950	0
346	20250106	124800	81855200	26950	26950	26950	26950	5
347	20250106	124700	81720450	26950	26950	26950	26950	0
348	20250106	124600	81720450	26950	26950	26950	26950	0
349	20250106	124500	81720450	26950	26950	26950	26950	0
350	20250106	124400	81720450	26950	26950	26950	26950	10
351	20250106	124300	81450950	26950	26950	26950	26950	0
352	20250106	124200	81450950	26950	26950	26950	26950	0
353	20250106	124100	81450950	26950	26950	26950	26950	0
354	20250106	124000	81450950	26950	26950	26950	26950	0
355	20250106	123900	81450950	26950	26950	26950	26950	0
356	20250106	123800	81450950	26950	26950	26950	26950	0
357	20250106	123700	81450950	26950	26950	26950	26950	0
358	20250106	123600	81450950	26950	26950	26950	26950	0
359	20250106	123500	81450950	26950	26950	26950	26950	0
360	20250106	123400	81450950	26950	26950	26950	26950	0
361	20250106	123300	81450950	26950	26950	26950	26950	0
362	20250106	123200	81450950	26950	26950	26950	26950	21
363	20250106	123100	80885000	26950	26950	26950	26950	0
364	20250106	123000	80885000	26950	26950	26950	26950	0
365	20250106	122900	80885000	26950	26950	26950	26950	0
366	20250106	122800	80885000	26950	26950	26950	26950	0
367	20250106	122700	80885000	26950	26950	26950	26950	200
368	20250106	122600	75495000	26950	26950	26950	26950	0
369	20250106	122500	75495000	26950	26950	26950	26950	0
370	20250106	122400	75495000	26950	26950	26950	26950	0
371	20250106	122300	75495000	26950	26950	26950	26950	0
372	20250106	122200	75495000	26950	27100	27100	26950	375
373	20250106	122100	65343750	27000	27000	27000	27000	200
374	20250106	122000	59943750	27000	27000	27000	27000	0
375	20250106	121900	59943750	27000	27000	27000	27000	0
376	20250106	121800	59943750	27000	27000	27000	27000	0
377	20250106	121700	59943750	27000	27000	27000	27000	0
378	20250106	121600	59943750	27000	27000	27000	27000	0
379	20250106	121500	59943750	27000	27000	27000	27000	0
380	20250106	121400	59943750	27000	27000	27000	27000	0
381	20250106	121300	59943750	27000	27000	27000	27000	0
382	20250106	121200	59943750	27000	27000	27000	27000	0
383	20250106	121100	59943750	27000	27000	27000	27000	0
384	20250106	121000	59943750	27000	27000	27000	27000	0
385	20250106	120900	59943750	27000	27000	27000	27000	0
386	20250106	120800	59943750	27000	27000	27000	27000	0
387	20250106	120700	59943750	27000	27000	27000	27000	0
388	20250106	120600	59943750	27000	27000	27000	27000	0
389	20250106	120500	59943750	27000	27000	27000	27000	0
390	20250106	120400	59943750	27000	27000	27000	27000	0
391	20250106	120300	59943750	27000	27000	27000	27000	0
392	20250106	120200	59943750	27000	27000	27000	27000	0
393	20250106	120100	59943750	27000	27000	27000	27000	0
394	20250106	120000	59943750	27000	27050	27050	27000	21
395	20250106	115900	59376650	27050	27050	27050	27050	0
396	20250106	115800	59376650	27050	27050	27050	27050	0
397	20250106	115700	59376650	27050	27050	27050	27050	0
398	20250106	115600	59376650	27050	27050	27050	27050	0
399	20250106	115500	59376650	27050	27050	27050	27050	0
400	20250106	115400	59376650	27050	27050	27050	27050	0
401	20250106	115300	59376650	27050	27050	27050	27050	0
402	20250106	115200	59376650	27050	27050	27050	27050	0
403	20250106	115100	59376650	27050	27050	27050	27050	0
404	20250106	115000	59376650	27050	27050	27050	27050	0
405	20250106	114900	59376650	27050	27050	27050	27050	0
406	20250106	114800	59376650	27050	27050	27050	27050	0
407	20250106	114700	59376650	27050	27050	27050	27050	0
408	20250106	114600	59376650	27050	27050	27050	27050	0
409	20250106	114500	59376650	27050	27050	27050	27050	0
410	20250106	114400	59376650	27050	27050	27050	27050	15
411	20250106	114300	58970900	27050	27050	27050	27050	0
412	20250106	114200	58970900	27050	27050	27050	27050	0
413	20250106	114100	58970900	27050	27050	27050	27050	0
414	20250106	114000	58970900	27050	27050	27050	27050	0
415	20250106	113900	58970900	27050	27050	27050	27050	0
416	20250106	113800	58970900	27050	27050	27050	27050	0
417	20250106	113700	58970900	27050	27050	27050	27050	0
418	20250106	113600	58970900	27050	27050	27050	27050	0
419	20250106	113500	58970900	27050	27050	27050	27050	0
420	20250106	113400	58970900	27050	27050	27050	27050	0
421	20250106	113300	58970900	27050	27050	27050	27050	0
422	20250106	113200	58970900	27050	27050	27050	27050	0
423	20250106	113100	58970900	27050	27050	27050	27050	0
424	20250106	113000	58970900	27050	27050	27050	27050	0
425	20250106	112900	58970900	27050	27050	27050	27050	0
426	20250106	112800	58970900	27050	27050	27050	27050	0
427	20250106	112700	58970900	27050	27050	27050	27050	0
428	20250106	112600	58970900	27050	27050	27050	27050	0
429	20250106	112500	58970900	27050	27050	27050	27050	0
430	20250106	112400	58970900	27050	27050	27050	27050	0
431	20250106	112300	58970900	27050	27050	27050	27050	0
432	20250106	112200	58970900	27050	27050	27050	27050	0
433	20250106	112100	58970900	27050	27050	27050	27050	0
434	20250106	112000	58970900	27050	27050	27050	27050	0
435	20250106	111900	58970900	27050	27050	27050	27050	0
436	20250106	111800	58970900	27050	27050	27050	27050	0
437	20250106	111700	58970900	27050	27050	27050	27050	0
438	20250106	111600	58970900	27050	27050	27050	27050	0
439	20250106	111500	58970900	27050	27050	27050	27050	0
440	20250106	111400	58970900	27050	27050	27050	27050	0
441	20250106	111300	58970900	27050	27050	27050	27050	0
442	20250106	111200	58970900	27050	27050	27050	27050	0
443	20250106	111100	58970900	27050	27050	27050	27050	0
444	20250106	111000	58970900	27050	27050	27050	27050	0
445	20250106	110900	58970900	27050	27050	27050	27050	0
446	20250106	110800	58970900	27050	27050	27050	27050	0
447	20250106	110700	58970900	27050	27050	27050	27050	0
448	20250106	110600	58970900	27050	27050	27050	27050	0
449	20250106	110500	58970900	27050	27050	27050	27050	0
450	20250106	110400	58970900	27050	27050	27050	27050	0
451	20250106	110300	58970900	27050	27050	27050	27050	0
452	20250106	110200	58970900	27050	27050	27050	27050	0
453	20250106	110100	58970900	27050	27050	27050	27050	0
454	20250106	110000	58970900	27050	27050	27050	27050	0
455	20250106	105900	58970900	27050	27050	27050	27050	0
456	20250106	105800	58970900	27050	27050	27050	27050	0
457	20250106	105700	58970900	27050	27050	27050	27050	0
458	20250106	105600	58970900	27050	27050	27050	27050	0
459	20250106	105500	58970900	27050	27050	27050	27050	0
460	20250106	105400	58970900	27050	27050	27050	27050	3
461	20250106	105300	58889750	27000	27000	27000	27000	10
462	20250106	105200	58619750	27000	27000	27000	27000	0
463	20250106	105100	58619750	27000	27000	27000	27000	0
464	20250106	105000	58619750	27000	27000	27000	27000	14
465	20250106	104900	58241750	27000	27000	27000	27000	0
466	20250106	104800	58241750	27000	27000	27000	27000	2
467	20250106	104700	58187750	27050	27050	27050	27050	0
468	20250106	104600	58187750	27050	27050	27050	27050	0
469	20250106	104500	58187750	27050	27050	27050	27050	2
470	20250106	104400	58133650	27050	27050	27050	27050	0
471	20250106	104300	58133650	27050	27050	27050	27050	0
472	20250106	104200	58133650	27050	27050	27050	27050	0
473	20250106	104100	58133650	27050	27050	27050	27050	0
474	20250106	104000	58133650	27050	27050	27050	27050	0
475	20250106	103900	58133650	27050	27050	27050	27050	0
476	20250106	103800	58133650	27050	27050	27050	27050	0
477	20250106	103700	58133650	27050	27050	27050	27050	0
478	20250106	103600	58133650	27050	27050	27050	27050	0
479	20250106	103500	58133650	27050	27050	27050	27050	0
480	20250106	103400	58133650	27050	27050	27050	27050	5
481	20250106	103300	57998400	27100	27100	27100	27100	5
482	20250106	103200	57862900	27100	27100	27100	27100	0
483	20250106	103100	57862900	27100	27100	27100	27100	0
484	20250106	103000	57862900	27100	27100	27100	27100	0
485	20250106	102900	57862900	27100	27100	27100	27100	0
486	20250106	102800	57862900	27100	27100	27100	27100	0
487	20250106	102700	57862900	27100	27100	27100	27100	0
488	20250106	102600	57862900	27100	27100	27100	27100	0
489	20250106	102500	57862900	27100	27100	27100	27100	0
490	20250106	102400	57862900	27100	27100	27100	27100	0
491	20250106	102300	57862900	27100	27100	27100	27100	0
492	20250106	102200	57862900	27100	27100	27100	27100	0
493	20250106	102100	57862900	27100	27100	27100	27100	0
494	20250106	102000	57862900	27100	27100	27100	27100	698
495	20250106	101900	38947100	27100	27100	27100	27100	0
496	20250106	101800	38947100	27100	27100	27100	27100	0
497	20250106	101700	38947100	27100	27100	27100	27100	0
498	20250106	101600	38947100	27100	27100	27100	27100	0
499	20250106	101500	38947100	27100	27100	27100	27100	1
500	20250106	101400	38920000	27250	27250	27250	27250	0
501	20250106	101300	38920000	27250	27250	27250	27250	0
502	20250106	101200	38920000	27250	27250	27250	27250	0
503	20250106	101100	38920000	27250	27250	27250	27250	1
504	20250106	101000	38892750	27100	27100	27100	27100	0
505	20250106	100900	38892750	27100	27100	27100	27100	0
506	20250106	100800	38892750	27100	27100	27100	27100	0
507	20250106	100700	38892750	27100	27100	27100	27100	10
508	20250106	100600	38621750	27250	27250	27250	27250	0
509	20250106	100500	38621750	27250	27250	27250	27250	0
510	20250106	100400	38621750	27250	27250	27250	27250	0
511	20250106	100300	38621750	27250	27250	27250	27250	0
512	20250106	100200	38621750	27250	27250	27250	27250	0
513	20250106	100100	38621750	27250	27250	27250	27250	0
514	20250106	100000	38621750	27250	27250	27250	27250	0
515	20250106	095900	38621750	27250	27250	27250	27250	0
516	20250106	095800	38621750	27250	27250	27250	27250	0
517	20250106	095700	38621750	27250	27250	27250	27250	0
518	20250106	095600	38621750	27250	27250	27250	27250	0
519	20250106	095500	38621750	27250	27250	27250	27250	0
520	20250106	095400	38621750	27250	27250	27250	27250	0
521	20250106	095300	38621750	27250	27250	27250	27250	0
522	20250106	095200	38621750	27250	27250	27250	27250	0
523	20250106	095100	38621750	27250	27250	27250	27250	0
524	20250106	095000	38621750	27250	27250	27250	27250	0
525	20250106	094900	38621750	27250	27250	27250	27250	0
526	20250106	094800	38621750	27250	27250	27250	27250	0
527	20250106	094700	38621750	27250	27250	27250	27250	0
528	20250106	094600	38621750	27250	27250	27250	27250	0
529	20250106	094500	38621750	27250	27250	27250	27250	0
530	20250106	094400	38621750	27250	27250	27250	27250	0
531	20250106	094300	38621750	27250	27250	27250	27250	0
532	20250106	094200	38621750	27250	27250	27250	27250	0
533	20250106	094100	38621750	27250	27250	27250	27250	0
534	20250106	094000	38621750	27250	27250	27250	27250	0
535	20250106	093900	38621750	27250	27250	27250	27250	0
536	20250106	093800	38621750	27250	27250	27250	27250	0
537	20250106	093700	38621750	27250	27250	27250	27250	0
538	20250106	093600	38621750	27250	27250	27250	27250	1
539	20250106	093500	38594500	27100	27100	27100	27100	0
540	20250106	093400	38594500	27100	27100	27100	27100	0
541	20250106	093300	38594500	27100	27100	27100	27100	0
542	20250106	093200	38594500	27100	27100	27100	27100	0
543	20250106	093100	38594500	27100	27100	27100	27100	0
544	20250106	093000	38594500	27100	27100	27100	27100	0
545	20250106	092900	38594500	27100	27100	27100	27100	0
546	20250106	092800	38594500	27100	27100	27100	27100	0
547	20250106	092700	38594500	27100	27100	27100	27100	0
548	20250106	092600	38594500	27100	27100	27100	27100	0
549	20250106	092500	38594500	27100	27100	27100	27100	0
550	20250106	092400	38594500	27100	27100	27100	27100	0
551	20250106	092300	38594500	27100	27100	27100	27100	1
552	20250106	092200	38567400	27250	27250	27250	27250	0
553	20250106	092100	38567400	27250	27250	27250	27250	0
554	20250106	092000	38567400	27250	27250	27250	27250	0
555	20250106	091900	38567400	27250	27250	27250	27250	1
556	20250106	091800	38540150	27250	27250	27250	27250	0
557	20250106	091700	38540150	27250	27250	27250	27250	0
558	20250106	091600	38540150	27250	27250	27250	27250	20
559	20250106	091500	37995150	27300	27300	27300	27300	1
560	20250106	091400	37967850	27300	27200	27500	27200	1065
561	20250106	091300	8721750	27200	27200	27200	27200	4
562	20250106	091200	8612950	27200	27200	27200	27200	0
563	20250106	091100	8612950	27200	27200	27200	27200	0
564	20250106	091000	8612950	27200	27200	27200	27200	0
565	20250106	090900	8612950	27200	26950	27200	26950	200
566	20250106	090800	3180300	26950	26950	26950	26950	1
567	20250106	090700	3153350	26950	26950	26950	26950	76
568	20250106	090600	1105150	26950	26950	26950	26950	0
569	20250106	090500	1105150	26950	26950	26950	26950	0
570	20250106	090400	1105150	26950	26950	26950	26950	0
571	20250106	090300	1105150	26950	26950	26950	26950	0
572	20250106	090200	1105150	26950	26950	26950	26950	0
573	20250106	090100	1105150	26950	27000	27000	26950	41
574	20250106	090000	0	27200	27200	27200	27200	0