KissMeData/000850/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	183200	129536700	27100	27100	27100	27100	50
3	20250115	183100	129536700	27100	27100	27100	27100	0
4	20250115	183000	129536700	27100	27100	27100	27100	0
5	20250115	182900	129536700	27100	27100	27100	27100	0
6	20250115	182800	129536700	27100	27100	27100	27100	0
7	20250115	182700	129536700	27100	27100	27100	27100	0
8	20250115	182600	129536700	27100	27100	27100	27100	0
9	20250115	182500	129536700	27100	27100	27100	27100	0
10	20250115	182400	129536700	27100	27100	27100	27100	0
11	20250115	182300	129536700	27100	27100	27100	27100	0
12	20250115	182200	129536700	27100	27100	27100	27100	0
13	20250115	182100	129536700	27100	27100	27100	27100	0
14	20250115	182000	129536700	27100	27100	27100	27100	0
15	20250115	181900	129536700	27100	27100	27100	27100	0
16	20250115	181800	129536700	27100	27100	27100	27100	0
17	20250115	181700	129536700	27100	27100	27100	27100	0
18	20250115	181600	129536700	27100	27100	27100	27100	0
19	20250115	181500	129536700	27100	27100	27100	27100	0
20	20250115	181400	129536700	27100	27100	27100	27100	0
21	20250115	181300	129536700	27100	27100	27100	27100	0
22	20250115	181200	129536700	27100	27100	27100	27100	0
23	20250115	181100	129536700	27100	27100	27100	27100	0
24	20250115	181000	129536700	27100	27100	27100	27100	0
25	20250115	180900	129536700	27100	27100	27100	27100	0
26	20250115	180800	129536700	27100	27100	27100	27100	0
27	20250115	180700	129536700	27100	27100	27100	27100	0
28	20250115	180600	129536700	27100	27100	27100	27100	0
29	20250115	180500	129536700	27100	27100	27100	27100	0
30	20250115	180400	129536700	27100	27100	27100	27100	0
31	20250115	180300	129536700	27100	27100	27100	27100	0
32	20250115	180200	129536700	27100	27100	27100	27100	50
33	20250115	180100	129536700	27100	27100	27100	27100	0
34	20250115	180000	129536700	27100	27100	27100	27100	0
35	20250115	175900	129536700	27100	27100	27100	27100	0
36	20250115	175800	129536700	27100	27100	27100	27100	0
37	20250115	175700	129536700	27100	27100	27100	27100	0
38	20250115	175600	129536700	27100	27100	27100	27100	0
39	20250115	175500	129536700	27100	27100	27100	27100	0
40	20250115	175400	129536700	27100	27100	27100	27100	0
41	20250115	175300	129536700	27100	27100	27100	27100	0
42	20250115	175200	129536700	27100	27100	27100	27100	0
43	20250115	175100	129536700	27100	27100	27100	27100	0
44	20250115	175000	129536700	27100	27100	27100	27100	0
45	20250115	174900	129536700	27100	27100	27100	27100	0
46	20250115	174800	129536700	27100	27100	27100	27100	0
47	20250115	174700	129536700	27100	27100	27100	27100	0
48	20250115	174600	129536700	27100	27100	27100	27100	0
49	20250115	174500	129536700	27100	27100	27100	27100	0
50	20250115	174400	129536700	27100	27100	27100	27100	0
51	20250115	174300	129536700	27100	27100	27100	27100	0
52	20250115	174200	129536700	27100	27100	27100	27100	0
53	20250115	174100	129536700	27100	27100	27100	27100	0
54	20250115	174000	129536700	27100	27100	27100	27100	0
55	20250115	173900	129536700	27100	27100	27100	27100	0
56	20250115	173800	129536700	27100	27100	27100	27100	0
57	20250115	173700	129536700	27100	27100	27100	27100	0
58	20250115	173600	129536700	27100	27100	27100	27100	0
59	20250115	173500	129536700	27100	27100	27100	27100	0
60	20250115	173400	129536700	27100	27100	27100	27100	0
61	20250115	173300	129536700	27100	27100	27100	27100	0
62	20250115	173200	129536700	27100	27100	27100	27100	50
63	20250115	173100	129536700	27100	27100	27100	27100	0
64	20250115	173000	129536700	27100	27100	27100	27100	0
65	20250115	172900	129536700	27100	27100	27100	27100	0
66	20250115	172800	129536700	27100	27100	27100	27100	0
67	20250115	172700	129536700	27100	27100	27100	27100	0
68	20250115	172600	129536700	27100	27100	27100	27100	0
69	20250115	172500	129536700	27100	27100	27100	27100	0
70	20250115	172400	129536700	27100	27100	27100	27100	0
71	20250115	172300	129536700	27100	27100	27100	27100	0
72	20250115	172200	129536700	27100	27100	27100	27100	0
73	20250115	172100	129536700	27100	27100	27100	27100	0
74	20250115	172000	129536700	27100	27100	27100	27100	0
75	20250115	171900	129536700	27100	27100	27100	27100	0
76	20250115	171800	129536700	27100	27100	27100	27100	0
77	20250115	171700	129536700	27100	27100	27100	27100	0
78	20250115	171600	129536700	27100	27100	27100	27100	0
79	20250115	171500	129536700	27100	27100	27100	27100	0
80	20250115	171400	129536700	27100	27100	27100	27100	0
81	20250115	171300	129536700	27100	27100	27100	27100	0
82	20250115	171200	129536700	27100	27100	27100	27100	0
83	20250115	171100	129536700	27100	27100	27100	27100	0
84	20250115	171000	129536700	27100	27100	27100	27100	0
85	20250115	170900	129536700	27100	27100	27100	27100	0
86	20250115	170800	129536700	27100	27100	27100	27100	0
87	20250115	170700	129536700	27100	27100	27100	27100	0
88	20250115	170600	129536700	27100	27100	27100	27100	0
89	20250115	170500	129536700	27100	27100	27100	27100	0
90	20250115	170400	129536700	27100	27100	27100	27100	0
91	20250115	170300	129536700	27100	27100	27100	27100	0
92	20250115	170200	129536700	27100	27100	27100	27100	50
93	20250115	170100	129536700	27100	27100	27100	27100	0
94	20250115	170000	129536700	27100	27100	27100	27100	0
95	20250115	165900	129536700	27100	27100	27100	27100	0
96	20250115	165800	129536700	27100	27100	27100	27100	0
97	20250115	165700	129536700	27100	27100	27100	27100	0
98	20250115	165600	129536700	27100	27100	27100	27100	0
99	20250115	165500	129536700	27100	27100	27100	27100	0
100	20250115	165400	129536700	27100	27100	27100	27100	0
101	20250115	165300	129536700	27100	27100	27100	27100	0
102	20250115	165200	129536700	27100	27100	27100	27100	0
103	20250115	165100	129536700	27100	27100	27100	27100	0
104	20250115	165000	129536700	27100	27100	27100	27100	0
105	20250115	164900	129536700	27100	27100	27100	27100	0
106	20250115	164800	129536700	27100	27100	27100	27100	0
107	20250115	164700	129536700	27100	27100	27100	27100	0
108	20250115	164600	129536700	27100	27100	27100	27100	0
109	20250115	164500	129536700	27100	27100	27100	27100	0
110	20250115	164400	129536700	27100	27100	27100	27100	0
111	20250115	164300	129536700	27100	27100	27100	27100	0
112	20250115	164200	129536700	27100	27100	27100	27100	0
113	20250115	164100	129536700	27100	27100	27100	27100	0
114	20250115	164000	129536700	27100	27100	27100	27100	0
115	20250115	163900	129536700	27100	27100	27100	27100	0
116	20250115	163800	129536700	27100	27100	27100	27100	0
117	20250115	163700	129536700	27100	27100	27100	27100	0
118	20250115	163600	129536700	27100	27100	27100	27100	0
119	20250115	163500	129536700	27100	27100	27100	27100	0
120	20250115	163400	129536700	27100	27100	27100	27100	0
121	20250115	163300	129536700	27100	27100	27100	27100	0
122	20250115	163200	129536700	27100	27100	27100	27100	50
123	20250115	163100	129536700	27100	27100	27100	27100	0
124	20250115	163000	129536700	27100	27100	27100	27100	0
125	20250115	162900	129536700	27100	27100	27100	27100	0
126	20250115	162800	129536700	27100	27100	27100	27100	0
127	20250115	162700	129536700	27100	27100	27100	27100	0
128	20250115	162600	129536700	27100	27100	27100	27100	0
129	20250115	162500	129536700	27100	27100	27100	27100	0
130	20250115	162400	129536700	27100	27100	27100	27100	0
131	20250115	162300	129536700	27100	27100	27100	27100	0
132	20250115	162200	129536700	27100	27100	27100	27100	0
133	20250115	162100	129536700	27100	27100	27100	27100	0
134	20250115	162000	129536700	27100	27100	27100	27100	0
135	20250115	161900	129536700	27100	27100	27100	27100	0
136	20250115	161800	129536700	27100	27100	27100	27100	0
137	20250115	161700	129536700	27100	27100	27100	27100	0
138	20250115	161600	129536700	27100	27100	27100	27100	0
139	20250115	161500	129536700	27100	27100	27100	27100	0
140	20250115	161400	129536700	27100	27100	27100	27100	0
141	20250115	161300	129536700	27100	27100	27100	27100	0
142	20250115	161200	129536700	27100	27100	27100	27100	0
143	20250115	161100	129536700	27100	27100	27100	27100	0
144	20250115	161000	129536700	27100	27100	27100	27100	0
145	20250115	160900	129536700	27100	27100	27100	27100	0
146	20250115	160800	129536700	27100	27100	27100	27100	0
147	20250115	160700	129536700	27100	27100	27100	27100	0
148	20250115	160600	129536700	27100	27100	27100	27100	0
149	20250115	160500	129536700	27100	27100	27100	27100	0
150	20250115	160400	129536700	27100	27100	27100	27100	0
151	20250115	160300	129536700	27100	27100	27100	27100	0
152	20250115	160200	129536700	27100	27100	27100	27100	50
153	20250115	160100	129536700	27100	27100	27100	27100	0
154	20250115	160000	129536700	27100	27100	27100	27100	0
155	20250115	155900	129536700	27100	27100	27100	27100	0
156	20250115	155800	129536700	27100	27100	27100	27100	0
157	20250115	155700	129536700	27100	27100	27100	27100	0
158	20250115	155600	129536700	27100	27100	27100	27100	0
159	20250115	155500	129536700	27100	27100	27100	27100	0
160	20250115	155400	129536700	27100	27100	27100	27100	0
161	20250115	155300	129536700	27100	27100	27100	27100	0
162	20250115	155200	129536700	27100	27100	27100	27100	0
163	20250115	155100	129536700	27100	27100	27100	27100	0
164	20250115	155000	129536700	27100	27100	27100	27100	0
165	20250115	154900	129536700	27100	27100	27100	27100	0
166	20250115	154800	129536700	27100	27100	27100	27100	0
167	20250115	154700	129536700	27100	27100	27100	27100	0
168	20250115	154600	129536700	27100	27100	27100	27100	0
169	20250115	154500	129536700	27100	27100	27100	27100	0
170	20250115	154400	129536700	27100	27100	27100	27100	0
171	20250115	154300	129536700	27100	27100	27100	27100	0
172	20250115	154200	129536700	27100	27100	27100	27100	0
173	20250115	154100	129536700	27100	27100	27100	27100	0
174	20250115	154000	129536700	27100	27100	27100	27100	0
175	20250115	153900	129536700	27100	27100	27100	27100	0
176	20250115	153800	129536700	27100	27100	27100	27100	0
177	20250115	153700	129536700	27100	27100	27100	27100	0
178	20250115	153600	129536700	27100	27100	27100	27100	0
179	20250115	153500	129536700	27100	27100	27100	27100	0
180	20250115	153400	129536700	27100	27100	27100	27100	0
181	20250115	153300	129536700	27100	27100	27100	27100	0
182	20250115	153200	129536700	27100	27100	27100	27100	50
183	20250115	153100	129536700	27100	27100	27100	27100	0
184	20250115	153000	129536700	27100	27100	27100	27100	50
185	20250115	152900	128181700	26900	26900	26900	26900	0
186	20250115	152800	128181700	26900	26900	26900	26900	0
187	20250115	152700	128181700	26900	26900	26900	26900	0
188	20250115	152600	128181700	26900	26900	26900	26900	0
189	20250115	152500	128181700	26900	26900	26900	26900	0
190	20250115	152400	128181700	26900	26900	26900	26900	0
191	20250115	152300	128181700	26900	26900	26900	26900	0
192	20250115	152200	128181700	26900	26900	26900	26900	0
193	20250115	152100	128181700	26900	26900	26900	26900	0
194	20250115	152000	128181700	26900	26900	26900	26900	0
195	20250115	151900	128181700	26900	26950	26950	26900	121
196	20250115	151800	124921550	26950	26950	26950	26950	0
197	20250115	151700	124921550	26950	26950	26950	26950	0
198	20250115	151600	124921550	26950	26950	26950	26950	0
199	20250115	151500	124921550	26950	26950	26950	26950	0
200	20250115	151400	124921550	26950	26950	26950	26950	0
201	20250115	151300	124921550	26950	26950	26950	26950	0
202	20250115	151200	124921550	26950	26950	26950	26950	0
203	20250115	151100	124921550	26950	26950	26950	26950	0
204	20250115	151000	124921550	26950	26950	26950	26950	0
205	20250115	150900	124921550	26950	26950	26950	26950	0
206	20250115	150800	124921550	26950	26950	26950	26950	0
207	20250115	150700	124921550	26950	26950	26950	26950	0
208	20250115	150600	124921550	26950	26950	26950	26950	0
209	20250115	150500	124921550	26950	26950	26950	26950	0
210	20250115	150400	124921550	26950	26950	26950	26950	0
211	20250115	150300	124921550	26950	26950	26950	26950	0
212	20250115	150200	124921550	26950	26950	26950	26950	0
213	20250115	150100	124921550	26950	26950	26950	26950	0
214	20250115	150000	124921550	26950	26950	26950	26950	0
215	20250115	145900	124921550	26950	26950	26950	26950	0
216	20250115	145800	124921550	26950	26950	26950	26950	0
217	20250115	145700	124921550	26950	26950	26950	26950	0
218	20250115	145600	124921550	26950	26950	26950	26950	0
219	20250115	145500	124921550	26950	26950	26950	26950	0
220	20250115	145400	124921550	26950	26950	26950	26950	0
221	20250115	145300	124921550	26950	26950	26950	26950	0
222	20250115	145200	124921550	26950	26950	26950	26950	0
223	20250115	145100	124921550	26950	26950	26950	26950	0
224	20250115	145000	124921550	26950	26950	26950	26950	0
225	20250115	144900	124921550	26950	26950	26950	26950	0
226	20250115	144800	124921550	26950	26950	26950	26950	0
227	20250115	144700	124921550	26950	26950	26950	26950	0
228	20250115	144600	124921550	26950	26950	26950	26950	0
229	20250115	144500	124921550	26950	26950	26950	26950	0
230	20250115	144400	124921550	26950	26950	26950	26950	54
231	20250115	144300	123466250	26950	26950	26950	26950	0
232	20250115	144200	123466250	26950	27050	27050	26950	83
233	20250115	144100	121225000	27050	27050	27050	27050	0
234	20250115	144000	121225000	27050	27050	27050	27050	0
235	20250115	143900	121225000	27050	27050	27050	27050	0
236	20250115	143800	121225000	27050	27050	27050	27050	0
237	20250115	143700	121225000	27050	27050	27050	27050	0
238	20250115	143600	121225000	27050	27050	27050	27050	0
239	20250115	143500	121225000	27050	27050	27050	27050	0
240	20250115	143400	121225000	27050	27050	27050	27050	0
241	20250115	143300	121225000	27050	27050	27050	27050	0
242	20250115	143200	121225000	27050	27050	27050	27050	0
243	20250115	143100	121225000	27050	27050	27050	27050	0
244	20250115	143000	121225000	27050	27050	27050	27050	0
245	20250115	142900	121225000	27050	27050	27050	27050	0
246	20250115	142800	121225000	27050	27050	27050	27050	0
247	20250115	142700	121225000	27050	27050	27050	27050	0
248	20250115	142600	121225000	27050	27050	27050	27050	0
249	20250115	142500	121225000	27050	27050	27050	27050	0
250	20250115	142400	121225000	27050	27050	27050	27050	0
251	20250115	142300	121225000	27050	27050	27050	27050	0
252	20250115	142200	121225000	27050	27050	27050	27050	0
253	20250115	142100	121225000	27050	27050	27050	27050	0
254	20250115	142000	121225000	27050	27050	27050	27050	0
255	20250115	141900	121225000	27050	27050	27050	27050	0
256	20250115	141800	121225000	27050	27050	27050	27050	0
257	20250115	141700	121225000	27050	27050	27050	27050	0
258	20250115	141600	121225000	27050	27050	27050	27050	0
259	20250115	141500	121225000	27050	27050	27050	27050	0
260	20250115	141400	121225000	27050	27050	27050	27050	0
261	20250115	141300	121225000	27050	27050	27050	27050	0
262	20250115	141200	121225000	27050	27050	27050	27050	0
263	20250115	141100	121225000	27050	27050	27050	27050	0
264	20250115	141000	121225000	27050	27050	27050	27050	0
265	20250115	140900	121225000	27050	27050	27050	27050	0
266	20250115	140800	121225000	27050	27050	27050	27050	0
267	20250115	140700	121225000	27050	27050	27050	27050	0
268	20250115	140600	121225000	27050	27050	27050	27050	0
269	20250115	140500	121225000	27050	27050	27050	27050	0
270	20250115	140400	121225000	27050	27050	27050	27050	0
271	20250115	140300	121225000	27050	27050	27050	27050	0
272	20250115	140200	121225000	27050	27050	27050	27050	0
273	20250115	140100	121225000	27050	27050	27050	27050	0
274	20250115	140000	121225000	27050	27050	27050	27050	0
275	20250115	135900	121225000	27050	27050	27050	27050	0
276	20250115	135800	121225000	27050	27050	27050	27050	0
277	20250115	135700	121225000	27050	27050	27050	27050	0
278	20250115	135600	121225000	27050	27050	27050	27050	0
279	20250115	135500	121225000	27050	27050	27050	27050	0
280	20250115	135400	121225000	27050	27050	27050	27050	0
281	20250115	135300	121225000	27050	27050	27050	27050	0
282	20250115	135200	121225000	27050	27050	27050	27050	0
283	20250115	135100	121225000	27050	27050	27050	27050	0
284	20250115	135000	121225000	27050	27050	27050	27050	0
285	20250115	134900	121225000	27050	27050	27050	27050	0
286	20250115	134800	121225000	27050	27050	27050	27050	0
287	20250115	134700	121225000	27050	27050	27050	27050	0
288	20250115	134600	121225000	27050	27050	27050	27050	0
289	20250115	134500	121225000	27050	27050	27050	27050	0
290	20250115	134400	121225000	27050	27050	27050	27050	0
291	20250115	134300	121225000	27050	27050	27050	27050	0
292	20250115	134200	121225000	27050	27050	27050	27050	0
293	20250115	134100	121225000	27050	27050	27050	27050	0
294	20250115	134000	121225000	27050	27050	27050	27050	0
295	20250115	133900	121225000	27050	27050	27050	27050	0
296	20250115	133800	121225000	27050	27050	27050	27050	0
297	20250115	133700	121225000	27050	27050	27050	27050	0
298	20250115	133600	121225000	27050	27050	27050	27050	2
299	20250115	133500	121170900	27100	27100	27100	27100	0
300	20250115	133400	121170900	27100	27100	27100	27100	1
301	20250115	133300	121143800	27050	27050	27050	27050	165
302	20250115	133200	116680550	27000	27000	27000	27000	0
303	20250115	133100	116680550	27000	27000	27000	27000	0
304	20250115	133000	116680550	27000	27000	27000	27000	0
305	20250115	132900	116680550	27000	27000	27000	27000	0
306	20250115	132800	116680550	27000	27000	27000	27000	0
307	20250115	132700	116680550	27000	27000	27000	27000	0
308	20250115	132600	116680550	27000	27000	27000	27000	0
309	20250115	132500	116680550	27000	27000	27000	27000	0
310	20250115	132400	116680550	27000	27000	27000	27000	1
311	20250115	132300	116653550	27100	27100	27100	27100	0
312	20250115	132200	116653550	27100	27100	27100	27100	0
313	20250115	132100	116653550	27100	27100	27100	27100	0
314	20250115	132000	116653550	27100	27100	27100	27100	0
315	20250115	131900	116653550	27100	27100	27100	27100	0
316	20250115	131800	116653550	27100	27100	27100	27100	0
317	20250115	131700	116653550	27100	27100	27100	27100	0
318	20250115	131600	116653550	27100	27100	27100	27100	0
319	20250115	131500	116653550	27100	27100	27100	27100	0
320	20250115	131400	116653550	27100	27100	27100	27100	0
321	20250115	131300	116653550	27100	27100	27100	27100	0
322	20250115	131200	116653550	27100	27100	27100	27100	0
323	20250115	131100	116653550	27100	27100	27100	27100	0
324	20250115	131000	116653550	27100	27100	27100	27100	0
325	20250115	130900	116653550	27100	27100	27100	27100	0
326	20250115	130800	116653550	27100	27100	27100	27100	0
327	20250115	130700	116653550	27100	27100	27100	27100	0
328	20250115	130600	116653550	27100	27100	27100	27100	0
329	20250115	130500	116653550	27100	27100	27100	27100	0
330	20250115	130400	116653550	27100	27100	27100	27100	0
331	20250115	130300	116653550	27100	27100	27100	27100	0
332	20250115	130200	116653550	27100	27100	27100	27100	0
333	20250115	130100	116653550	27100	27100	27100	27100	33
334	20250115	130000	115759250	26950	26950	26950	26950	0
335	20250115	125900	115759250	26950	26950	26950	26950	0
336	20250115	125800	115759250	26950	26950	26950	26950	0
337	20250115	125700	115759250	26950	26950	26950	26950	0
338	20250115	125600	115759250	26950	26950	26950	26950	0
339	20250115	125500	115759250	26950	26950	26950	26950	0
340	20250115	125400	115759250	26950	26950	26950	26950	0
341	20250115	125300	115759250	26950	26950	26950	26950	0
342	20250115	125200	115759250	26950	26950	26950	26950	0
343	20250115	125100	115759250	26950	26950	26950	26950	0
344	20250115	125000	115759250	26950	26950	26950	26950	0
345	20250115	124900	115759250	26950	26950	26950	26950	0
346	20250115	124800	115759250	26950	26950	26950	26950	0
347	20250115	124700	115759250	26950	26950	26950	26950	0
348	20250115	124600	115759250	26950	26950	26950	26950	0
349	20250115	124500	115759250	26950	26950	26950	26950	0
350	20250115	124400	115759250	26950	26950	26950	26950	0
351	20250115	124300	115759250	26950	26950	26950	26950	0
352	20250115	124200	115759250	26950	26950	26950	26950	0
353	20250115	124100	115759250	26950	26950	26950	26950	0
354	20250115	124000	115759250	26950	26950	26950	26950	0
355	20250115	123900	115759250	26950	26950	26950	26950	0
356	20250115	123800	115759250	26950	26950	26950	26950	0
357	20250115	123700	115759250	26950	26950	26950	26950	0
358	20250115	123600	115759250	26950	26950	26950	26950	0
359	20250115	123500	115759250	26950	26950	26950	26950	0
360	20250115	123400	115759250	26950	26950	26950	26950	0
361	20250115	123300	115759250	26950	26950	26950	26950	0
362	20250115	123200	115759250	26950	26950	26950	26950	0
363	20250115	123100	115759250	26950	26950	26950	26950	0
364	20250115	123000	115759250	26950	26950	26950	26950	0
365	20250115	122900	115759250	26950	27000	27000	26950	100
366	20250115	122800	113064100	26950	26950	26950	26950	0
367	20250115	122700	113064100	26950	26950	26950	26950	0
368	20250115	122600	113064100	26950	26950	26950	26950	0
369	20250115	122500	113064100	26950	26950	26950	26950	0
370	20250115	122400	113064100	26950	26950	26950	26950	0
371	20250115	122300	113064100	26950	26950	26950	26950	0
372	20250115	122200	113064100	26950	27100	27100	26950	300
373	20250115	122100	104958700	27100	27100	27100	27100	0
374	20250115	122000	104958700	27100	27100	27100	27100	8
375	20250115	121900	104741900	27100	27100	27100	27100	0
376	20250115	121800	104741900	27100	27100	27100	27100	5
377	20250115	121700	104606400	27250	27250	27250	27250	0
378	20250115	121600	104606400	27250	27250	27250	27250	5
379	20250115	121500	104470150	27300	27300	27300	27300	0
380	20250115	121400	104470150	27300	27300	27300	27300	6
381	20250115	121300	104306350	27300	27300	27300	27300	0
382	20250115	121200	104306350	27300	27300	27300	27300	0
383	20250115	121100	104306350	27300	27300	27300	27300	0
384	20250115	121000	104306350	27300	27300	27300	27300	0
385	20250115	120900	104306350	27300	27300	27300	27300	0
386	20250115	120800	104306350	27300	27300	27300	27300	0
387	20250115	120700	104306350	27300	27300	27300	27300	0
388	20250115	120600	104306350	27300	27300	27300	27300	0
389	20250115	120500	104306350	27300	27300	27300	27300	0
390	20250115	120400	104306350	27300	27300	27300	27300	7
391	20250115	120300	104115250	27050	27050	27050	27050	0
392	20250115	120200	104115250	27050	27050	27050	27050	0
393	20250115	120100	104115250	27050	27050	27050	27050	0
394	20250115	120000	104115250	27050	27050	27050	27050	0
395	20250115	115900	104115250	27050	27050	27050	27050	0
396	20250115	115800	104115250	27050	27050	27050	27050	0
397	20250115	115700	104115250	27050	27050	27050	27050	0
398	20250115	115600	104115250	27050	27050	27050	27050	0
399	20250115	115500	104115250	27050	27050	27050	27050	0
400	20250115	115400	104115250	27050	27050	27050	27050	0
401	20250115	115300	104115250	27050	27050	27050	27050	0
402	20250115	115200	104115250	27050	27050	27050	27050	0
403	20250115	115100	104115250	27050	27050	27050	27050	0
404	20250115	115000	104115250	27050	27050	27050	27050	0
405	20250115	114900	104115250	27050	27050	27050	27050	0
406	20250115	114800	104115250	27050	27050	27050	27050	0
407	20250115	114700	104115250	27050	27050	27050	27050	0
408	20250115	114600	104115250	27050	27050	27050	27050	0
409	20250115	114500	104115250	27050	27150	27150	27050	37
410	20250115	114400	103113750	27200	27200	27200	27200	0
411	20250115	114300	103113750	27200	27200	27200	27200	0
412	20250115	114200	103113750	27200	27250	27250	27200	2
413	20250115	114100	103059300	27300	27300	27300	27300	0
414	20250115	114000	103059300	27300	27300	27300	27300	0
415	20250115	113900	103059300	27300	27300	27300	27300	0
416	20250115	113800	103059300	27300	27300	27300	27300	0
417	20250115	113700	103059300	27300	27300	27300	27300	0
418	20250115	113600	103059300	27300	27300	27300	27300	0
419	20250115	113500	103059300	27300	27300	27300	27300	0
420	20250115	113400	103059300	27300	27300	27300	27300	0
421	20250115	113300	103059300	27300	27300	27300	27300	0
422	20250115	113200	103059300	27300	27300	27300	27300	0
423	20250115	113100	103059300	27300	27300	27300	27300	0
424	20250115	113000	103059300	27300	27300	27300	27300	0
425	20250115	112900	103059300	27300	27300	27300	27300	0
426	20250115	112800	103059300	27300	27300	27300	27300	0
427	20250115	112700	103059300	27300	27300	27300	27300	0
428	20250115	112600	103059300	27300	27300	27300	27300	0
429	20250115	112500	103059300	27300	27300	27300	27300	0
430	20250115	112400	103059300	27300	27300	27300	27300	0
431	20250115	112300	103059300	27300	27300	27300	27300	0
432	20250115	112200	103059300	27300	27300	27300	27300	0
433	20250115	112100	103059300	27300	27300	27300	27300	0
434	20250115	112000	103059300	27300	27300	27300	27300	0
435	20250115	111900	103059300	27300	27300	27300	27300	0
436	20250115	111800	103059300	27300	27300	27300	27300	0
437	20250115	111700	103059300	27300	27300	27300	27300	0
438	20250115	111600	103059300	27300	27300	27300	27300	0
439	20250115	111500	103059300	27300	27300	27300	27300	0
440	20250115	111400	103059300	27300	27300	27300	27300	0
441	20250115	111300	103059300	27300	27300	27300	27300	0
442	20250115	111200	103059300	27300	27350	27350	27300	80
443	20250115	111100	100875250	27350	27350	27350	27350	0
444	20250115	111000	100875250	27350	27350	27350	27350	1
445	20250115	110900	100847900	27300	27300	27300	27300	0
446	20250115	110800	100847900	27300	27300	27300	27300	0
447	20250115	110700	100847900	27300	27300	27300	27300	0
448	20250115	110600	100847900	27300	27300	27300	27300	0
449	20250115	110500	100847900	27300	27300	27300	27300	0
450	20250115	110400	100847900	27300	27300	27300	27300	0
451	20250115	110300	100847900	27300	27300	27300	27300	0
452	20250115	110200	100847900	27300	27300	27300	27300	0
453	20250115	110100	100847900	27300	27300	27300	27300	0
454	20250115	110000	100847900	27300	27300	27300	27300	0
455	20250115	105900	100847900	27300	27300	27300	27300	0
456	20250115	105800	100847900	27300	27300	27300	27300	2
457	20250115	105700	100793300	27100	27100	27100	27100	0
458	20250115	105600	100793300	27100	27100	27100	27100	0
459	20250115	105500	100793300	27100	27100	27100	27100	0
460	20250115	105400	100793300	27100	27100	27100	27100	0
461	20250115	105300	100793300	27100	27100	27100	27100	0
462	20250115	105200	100793300	27100	27100	27100	27100	0
463	20250115	105100	100793300	27100	27100	27100	27100	0
464	20250115	105000	100793300	27100	27100	27100	27100	0
465	20250115	104900	100793300	27100	27100	27100	27100	0
466	20250115	104800	100793300	27100	27100	27100	27100	0
467	20250115	104700	100793300	27100	27100	27100	27100	0
468	20250115	104600	100793300	27100	27100	27100	27100	0
469	20250115	104500	100793300	27100	27100	27100	27100	0
470	20250115	104400	100793300	27100	27100	27100	27100	0
471	20250115	104300	100793300	27100	27350	27750	27100	2006
472	20250115	104200	45225450	26950	26950	26950	26950	0
473	20250115	104100	45225450	26950	26950	26950	26950	0
474	20250115	104000	45225450	26950	26950	26950	26950	0
475	20250115	103900	45225450	26950	27100	27100	26950	74
476	20250115	103800	43228450	27300	27300	27300	27300	0
477	20250115	103700	43228450	27300	27300	27300	27300	0
478	20250115	103600	43228450	27300	27300	27300	27300	0
479	20250115	103500	43228450	27300	27300	27300	27300	0
480	20250115	103400	43228450	27300	27300	27300	27300	0
481	20250115	103300	43228450	27300	27300	27300	27300	0
482	20250115	103200	43228450	27300	27300	27300	27300	0
483	20250115	103100	43228450	27300	27300	27300	27300	0
484	20250115	103000	43228450	27300	27300	27300	27300	0
485	20250115	102900	43228450	27300	27300	27300	27300	0
486	20250115	102800	43228450	27300	27300	27300	27300	0
487	20250115	102700	43228450	27300	27300	27300	27300	0
488	20250115	102600	43228450	27300	27300	27300	27300	0
489	20250115	102500	43228450	27300	27300	27300	27300	0
490	20250115	102400	43228450	27300	27300	27300	27300	0
491	20250115	102300	43228450	27300	27300	27300	27300	0
492	20250115	102200	43228450	27300	27300	27300	27300	300
493	20250115	102100	35038450	27100	27100	27100	27100	0
494	20250115	102000	35038450	27100	27100	27100	27100	0
495	20250115	101900	35038450	27100	27100	27100	27100	0
496	20250115	101800	35038450	27100	27100	27100	27100	0
497	20250115	101700	35038450	27100	27100	27100	27100	0
498	20250115	101600	35038450	27100	27100	27100	27100	0
499	20250115	101500	35038450	27100	27100	27100	27100	0
500	20250115	101400	35038450	27100	27100	27100	27100	0
501	20250115	101300	35038450	27100	27100	27100	27100	0
502	20250115	101200	35038450	27100	27100	27100	27100	0
503	20250115	101100	35038450	27100	27100	27100	27100	0
504	20250115	101000	35038450	27100	27100	27100	27100	0
505	20250115	100900	35038450	27100	27100	27100	27100	0
506	20250115	100800	35038450	27100	27100	27100	27100	0
507	20250115	100700	35038450	27100	27100	27100	27100	0
508	20250115	100600	35038450	27100	27100	27100	27100	0
509	20250115	100500	35038450	27100	27100	27100	27100	0
510	20250115	100400	35038450	27100	27100	27100	27100	0
511	20250115	100300	35038450	27100	27100	27100	27100	0
512	20250115	100200	35038450	27100	27100	27100	27100	0
513	20250115	100100	35038450	27100	27100	27100	27100	0
514	20250115	100000	35038450	27100	27100	27100	27100	0
515	20250115	095900	35038450	27100	27100	27100	27100	0
516	20250115	095800	35038450	27100	27100	27100	27100	0
517	20250115	095700	35038450	27100	27100	27100	27100	0
518	20250115	095600	35038450	27100	27100	27100	27100	0
519	20250115	095500	35038450	27100	27100	27100	27100	0
520	20250115	095400	35038450	27100	27100	27100	27100	0
521	20250115	095300	35038450	27100	27100	27100	27100	0
522	20250115	095200	35038450	27100	27100	27100	27100	0
523	20250115	095100	35038450	27100	27100	27100	27100	0
524	20250115	095000	35038450	27100	27100	27100	27100	0
525	20250115	094900	35038450	27100	27100	27100	27100	0
526	20250115	094800	35038450	27100	27100	27100	27100	0
527	20250115	094700	35038450	27100	27100	27100	27100	0
528	20250115	094600	35038450	27100	27100	27100	27100	0
529	20250115	094500	35038450	27100	27100	27100	27100	0
530	20250115	094400	35038450	27100	27100	27100	27100	0
531	20250115	094300	35038450	27100	27100	27100	27100	0
532	20250115	094200	35038450	27100	27100	27100	27100	0
533	20250115	094100	35038450	27100	27100	27100	27100	0
534	20250115	094000	35038450	27100	27100	27100	27100	0
535	20250115	093900	35038450	27100	27100	27100	27100	0
536	20250115	093800	35038450	27100	27100	27100	27100	0
537	20250115	093700	35038450	27100	27100	27100	27100	0
538	20250115	093600	35038450	27100	27100	27100	27100	9
539	20250115	093500	34794550	27100	27100	27100	27100	0
540	20250115	093400	34794550	27100	27100	27100	27100	0
541	20250115	093300	34794550	27100	27100	27100	27100	0
542	20250115	093200	34794550	27100	27100	27100	27100	0
543	20250115	093100	34794550	27100	27100	27100	27100	0
544	20250115	093000	34794550	27100	27100	27100	27100	1
545	20250115	092900	34767450	26950	26950	26950	26950	0
546	20250115	092800	34767450	26950	27050	27050	26950	979
547	20250115	092700	8363100	27300	27300	27300	27300	0
548	20250115	092600	8363100	27300	27300	27300	27300	0
549	20250115	092500	8363100	27300	27300	27300	27300	1
550	20250115	092400	8335800	27000	27000	27000	27000	0
551	20250115	092300	8335800	27000	27000	27000	27000	0
552	20250115	092200	8335800	27000	27000	27000	27000	0
553	20250115	092100	8335800	27000	27000	27000	27000	0
554	20250115	092000	8335800	27000	27000	27000	27000	0
555	20250115	091900	8335800	27000	27000	27000	27000	0
556	20250115	091800	8335800	27000	27050	27050	27000	133
557	20250115	091700	4742500	27100	27100	27100	27100	50
558	20250115	091600	3387500	27100	27100	27100	27100	2
559	20250115	091500	3333300	27100	27100	27100	27100	0
560	20250115	091400	3333300	27100	27100	27100	27100	6
561	20250115	091300	3170700	27100	27100	27100	27100	0
562	20250115	091200	3170700	27100	27100	27100	27100	60
563	20250115	091100	1544700	27100	27100	27100	27100	0
564	20250115	091000	1544700	27100	27100	27100	27100	0
565	20250115	090900	1544700	27100	27100	27100	27100	0
566	20250115	090800	1544700	27100	27100	27100	27100	36
567	20250115	090700	569100	27100	27100	27100	27100	0
568	20250115	090600	569100	27100	27100	27100	27100	0
569	20250115	090500	569100	27100	27100	27100	27100	0
570	20250115	090400	569100	27100	27100	27100	27100	0
571	20250115	090300	569100	27100	27100	27100	27100	0
572	20250115	090200	569100	27100	27100	27100	27100	0
573	20250115	090100	569100	27100	27100	27100	27100	0
574	20250115	090000	569100	27100	27100	27100	27100	21