KissMeData/000850/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	181700	123276275	29500	29500	29500	29500	9
3	20250512	181600	123276275	29500	29500	29500	29500	0
4	20250512	181500	123276275	29500	29500	29500	29500	0
5	20250512	181400	123276275	29500	29500	29500	29500	0
6	20250512	181300	123276275	29500	29500	29500	29500	0
7	20250512	181200	123276275	29500	29500	29500	29500	0
8	20250512	181100	123276275	29500	29500	29500	29500	0
9	20250512	181000	123276275	29500	29500	29500	29500	0
10	20250512	180900	123276275	29500	29500	29500	29500	0
11	20250512	180800	123276275	29500	29500	29500	29500	0
12	20250512	180700	123276275	29500	29500	29500	29500	0
13	20250512	180600	123276275	29500	29500	29500	29500	0
14	20250512	180500	123276275	29500	29500	29500	29500	0
15	20250512	180400	123276275	29500	29500	29500	29500	0
16	20250512	180300	123276275	29500	29500	29500	29500	0
17	20250512	180200	123276275	29500	29500	29500	29500	0
18	20250512	180100	123276275	29500	29500	29500	29500	0
19	20250512	180000	123276275	29500	29500	29500	29500	0
20	20250512	175900	123276275	29500	29500	29500	29500	0
21	20250512	175800	123276275	29500	29500	29500	29500	0
22	20250512	175700	123276275	29500	29500	29500	29500	0
23	20250512	175600	123276275	29500	29500	29500	29500	0
24	20250512	175500	123276275	29500	29500	29500	29500	0
25	20250512	175400	123276275	29500	29500	29500	29500	0
26	20250512	175300	123276275	29500	29500	29500	29500	0
27	20250512	175200	123276275	29500	29500	29500	29500	0
28	20250512	175100	123276275	29500	29500	29500	29500	0
29	20250512	175000	123276275	29500	29500	29500	29500	0
30	20250512	174900	123276275	29500	29500	29500	29500	0
31	20250512	174800	123276275	29500	29500	29500	29500	0
32	20250512	174700	123276275	29500	29500	29500	29500	9
33	20250512	174600	123276275	29500	29500	29500	29500	0
34	20250512	174500	123276275	29500	29500	29500	29500	0
35	20250512	174400	123276275	29500	29500	29500	29500	0
36	20250512	174300	123276275	29500	29500	29500	29500	0
37	20250512	174200	123276275	29500	29500	29500	29500	0
38	20250512	174100	123276275	29500	29500	29500	29500	0
39	20250512	174000	123276275	29500	29500	29500	29500	0
40	20250512	173900	123276275	29500	29500	29500	29500	0
41	20250512	173800	123276275	29500	29500	29500	29500	0
42	20250512	173700	123276275	29500	29500	29500	29500	0
43	20250512	173600	123276275	29500	29500	29500	29500	0
44	20250512	173500	123276275	29500	29500	29500	29500	0
45	20250512	173400	123276275	29500	29500	29500	29500	0
46	20250512	173300	123276275	29500	29500	29500	29500	0
47	20250512	173200	123276275	29500	29500	29500	29500	0
48	20250512	173100	123276275	29500	29500	29500	29500	0
49	20250512	173000	123276275	29500	29500	29500	29500	0
50	20250512	172900	123276275	29500	29500	29500	29500	0
51	20250512	172800	123276275	29500	29500	29500	29500	0
52	20250512	172700	123276275	29500	29500	29500	29500	0
53	20250512	172600	123276275	29500	29500	29500	29500	0
54	20250512	172500	123276275	29500	29500	29500	29500	0
55	20250512	172400	123276275	29500	29500	29500	29500	0
56	20250512	172300	123276275	29500	29500	29500	29500	0
57	20250512	172200	123276275	29500	29500	29500	29500	0
58	20250512	172100	123276275	29500	29500	29500	29500	0
59	20250512	172000	123276275	29500	29500	29500	29500	0
60	20250512	171900	123276275	29500	29500	29500	29500	0
61	20250512	171800	123276275	29500	29500	29500	29500	0
62	20250512	171700	123276275	29500	29500	29500	29500	9
63	20250512	171600	123276275	29500	29500	29500	29500	0
64	20250512	171500	123276275	29500	29500	29500	29500	0
65	20250512	171400	123276275	29500	29500	29500	29500	0
66	20250512	171300	123276275	29500	29500	29500	29500	0
67	20250512	171200	123276275	29500	29500	29500	29500	0
68	20250512	171100	123276275	29500	29500	29500	29500	0
69	20250512	171000	123276275	29500	29500	29500	29500	0
70	20250512	170900	123276275	29500	29500	29500	29500	0
71	20250512	170800	123276275	29500	29500	29500	29500	0
72	20250512	170700	123276275	29500	29500	29500	29500	0
73	20250512	170600	123276275	29500	29500	29500	29500	0
74	20250512	170500	123276275	29500	29500	29500	29500	0
75	20250512	170400	123276275	29500	29500	29500	29500	0
76	20250512	170300	123276275	29500	29500	29500	29500	0
77	20250512	170200	123276275	29500	29500	29500	29500	0
78	20250512	170100	123276275	29500	29500	29500	29500	0
79	20250512	170000	123276275	29500	29500	29500	29500	0
80	20250512	165900	123276275	29500	29500	29500	29500	0
81	20250512	165800	123276275	29500	29500	29500	29500	0
82	20250512	165700	123276275	29500	29500	29500	29500	0
83	20250512	165600	123276275	29500	29500	29500	29500	0
84	20250512	165500	123276275	29500	29500	29500	29500	0
85	20250512	165400	123276275	29500	29500	29500	29500	0
86	20250512	165300	123276275	29500	29500	29500	29500	0
87	20250512	165200	123276275	29500	29500	29500	29500	0
88	20250512	165100	123276275	29500	29500	29500	29500	0
89	20250512	165000	123276275	29500	29500	29500	29500	0
90	20250512	164900	123276275	29500	29500	29500	29500	0
91	20250512	164800	123276275	29500	29500	29500	29500	0
92	20250512	164700	123276275	29500	29500	29500	29500	9
93	20250512	164600	123276275	29500	29500	29500	29500	0
94	20250512	164500	123276275	29500	29500	29500	29500	0
95	20250512	164400	123276275	29500	29500	29500	29500	0
96	20250512	164300	123276275	29500	29500	29500	29500	0
97	20250512	164200	123276275	29500	29500	29500	29500	0
98	20250512	164100	123276275	29500	29500	29500	29500	0
99	20250512	164000	123276275	29500	29500	29500	29500	0
100	20250512	163900	123276275	29500	29500	29500	29500	0
101	20250512	163800	123276275	29500	29500	29500	29500	0
102	20250512	163700	123276275	29500	29500	29500	29500	0
103	20250512	163600	123276275	29500	29500	29500	29500	0
104	20250512	163500	123276275	29500	29500	29500	29500	0
105	20250512	163400	123276275	29500	29500	29500	29500	0
106	20250512	163300	123276275	29500	29500	29500	29500	0
107	20250512	163200	123276275	29500	29500	29500	29500	0
108	20250512	163100	123276275	29500	29500	29500	29500	0
109	20250512	163000	123276275	29500	29500	29500	29500	0
110	20250512	162900	123276275	29500	29500	29500	29500	0
111	20250512	162800	123276275	29500	29500	29500	29500	0
112	20250512	162700	123276275	29500	29500	29500	29500	0
113	20250512	162600	123276275	29500	29500	29500	29500	0
114	20250512	162500	123276275	29500	29500	29500	29500	0
115	20250512	162400	123276275	29500	29500	29500	29500	0
116	20250512	162300	123276275	29500	29500	29500	29500	0
117	20250512	162200	123276275	29500	29500	29500	29500	0
118	20250512	162100	123276275	29500	29500	29500	29500	0
119	20250512	162000	123276275	29500	29500	29500	29500	0
120	20250512	161900	123276275	29500	29500	29500	29500	0
121	20250512	161800	123276275	29500	29500	29500	29500	0
122	20250512	161700	123276275	29500	29500	29500	29500	9
123	20250512	161600	123276275	29500	29500	29500	29500	0
124	20250512	161500	123276275	29500	29500	29500	29500	0
125	20250512	161400	123276275	29500	29500	29500	29500	0
126	20250512	161300	123276275	29500	29500	29500	29500	0
127	20250512	161200	123276275	29500	29500	29500	29500	0
128	20250512	161100	123276275	29500	29500	29500	29500	0
129	20250512	161000	123276275	29500	29500	29500	29500	0
130	20250512	160900	123276275	29500	29500	29500	29500	0
131	20250512	160800	123276275	29500	29500	29500	29500	0
132	20250512	160700	123276275	29500	29500	29500	29500	0
133	20250512	160600	123276275	29500	29500	29500	29500	0
134	20250512	160500	123276275	29500	29500	29500	29500	0
135	20250512	160400	123276275	29500	29500	29500	29500	0
136	20250512	160300	123276275	29500	29500	29500	29500	0
137	20250512	160200	123276275	29500	29500	29500	29500	0
138	20250512	160100	123276275	29500	29500	29500	29500	0
139	20250512	160000	123276275	29500	29500	29500	29500	0
140	20250512	155900	123276275	29500	29500	29500	29500	0
141	20250512	155800	123276275	29500	29500	29500	29500	0
142	20250512	155700	123276275	29500	29500	29500	29500	0
143	20250512	155600	123276275	29500	29500	29500	29500	0
144	20250512	155500	123276275	29500	29500	29500	29500	0
145	20250512	155400	123276275	29500	29500	29500	29500	0
146	20250512	155300	123276275	29500	29500	29500	29500	0
147	20250512	155200	123276275	29500	29500	29500	29500	0
148	20250512	155100	123276275	29500	29500	29500	29500	0
149	20250512	155000	123276275	29500	29500	29500	29500	0
150	20250512	154900	123276275	29500	29500	29500	29500	0
151	20250512	154800	123276275	29500	29500	29500	29500	0
152	20250512	154700	123276275	29500	29500	29500	29500	9
153	20250512	154600	123276275	29500	29500	29500	29500	0
154	20250512	154500	123276275	29500	29500	29500	29500	0
155	20250512	154400	123276275	29500	29500	29500	29500	0
156	20250512	154300	123276275	29500	29500	29500	29500	0
157	20250512	154200	123276275	29500	29500	29500	29500	0
158	20250512	154100	123276275	29500	29500	29500	29500	0
159	20250512	154000	123276275	29500	29500	29500	29500	0
160	20250512	153900	123276275	29500	29500	29500	29500	0
161	20250512	153800	123276275	29500	29500	29500	29500	0
162	20250512	153700	123276275	29500	29500	29500	29500	0
163	20250512	153600	123276275	29500	29500	29500	29500	0
164	20250512	153500	123276275	29500	29500	29500	29500	0
165	20250512	153400	123276275	29500	29500	29500	29500	0
166	20250512	153300	123276275	29500	29500	29500	29500	0
167	20250512	153200	123276275	29500	29500	29500	29500	0
168	20250512	153100	123276275	29500	29500	29500	29500	0
169	20250512	153000	123276275	29500	29500	29500	29500	9
170	20250512	152900	123010775	29350	29350	29350	29350	0
171	20250512	152800	123010775	29350	29350	29350	29350	0
172	20250512	152700	123010775	29350	29350	29350	29350	0
173	20250512	152600	123010775	29350	29350	29350	29350	0
174	20250512	152500	123010775	29350	29350	29350	29350	0
175	20250512	152400	123010775	29350	29350	29350	29350	0
176	20250512	152300	123010775	29350	29350	29350	29350	0
177	20250512	152200	123010775	29350	29350	29350	29350	0
178	20250512	152100	123010775	29350	29350	29350	29350	0
179	20250512	152000	123010775	29350	29350	29350	29350	0
180	20250512	151900	123010775	29350	29350	29350	29350	0
181	20250512	151800	123010775	29350	29350	29350	29350	0
182	20250512	151700	123010775	29350	29350	29350	29350	0
183	20250512	151600	123010775	29350	29350	29350	29350	0
184	20250512	151500	123010775	29350	29350	29350	29350	2
185	20250512	151400	122952075	29350	29350	29350	29350	15
186	20250512	151300	122511825	29350	29350	29350	29350	0
187	20250512	151200	122511825	29350	29350	29350	29350	0
188	20250512	151100	122511825	29350	29350	29350	29350	0
189	20250512	151000	122511825	29350	29350	29350	29350	0
190	20250512	150900	122511825	29350	29350	29350	29350	100
191	20250512	150800	119576825	29350	29350	29350	29350	0
192	20250512	150700	119576825	29350	29350	29350	29350	0
193	20250512	150600	119576825	29350	29350	29350	29350	0
194	20250512	150500	119576825	29350	29350	29350	29350	0
195	20250512	150400	119576825	29350	29350	29350	29350	0
196	20250512	150300	119576825	29350	29350	29350	29350	0
197	20250512	150200	119576825	29350	29350	29350	29350	15
198	20250512	150100	119136575	29350	29350	29350	29350	0
199	20250512	150000	119136575	29350	29350	29350	29350	1
200	20250512	145900	119107225	29450	29450	29450	29450	0
201	20250512	145800	119107225	29450	29450	29450	29450	0
202	20250512	145700	119107225	29450	29450	29450	29450	0
203	20250512	145600	119107225	29450	29450	29450	29450	0
204	20250512	145500	119107225	29450	29450	29450	29450	0
205	20250512	145400	119107225	29450	29450	29450	29450	0
206	20250512	145300	119107225	29450	29450	29450	29450	0
207	20250512	145200	119107225	29450	29450	29450	29450	0
208	20250512	145100	119107225	29450	29450	29450	29450	0
209	20250512	145000	119107225	29450	29450	29450	29450	0
210	20250512	144900	119107225	29450	29450	29450	29450	0
211	20250512	144800	119107225	29450	29450	29450	29450	0
212	20250512	144700	119107225	29450	29450	29450	29450	0
213	20250512	144600	119107225	29450	29450	29450	29450	0
214	20250512	144500	119107225	29450	29450	29450	29450	0
215	20250512	144400	119107225	29450	29450	29450	29450	0
216	20250512	144300	119107225	29450	29450	29450	29450	0
217	20250512	144200	119107225	29450	29450	29450	29450	0
218	20250512	144100	119107225	29450	29450	29450	29450	2
219	20250512	144000	119048325	29500	29500	29500	29500	0
220	20250512	143900	119048325	29500	29500	29500	29500	0
221	20250512	143800	119048325	29500	29500	29500	29500	0
222	20250512	143700	119048325	29500	29500	29500	29500	0
223	20250512	143600	119048325	29500	29500	29500	29500	0
224	20250512	143500	119048325	29500	29500	29500	29500	0
225	20250512	143400	119048325	29500	29500	29500	29500	0
226	20250512	143300	119048325	29500	29500	29500	29500	0
227	20250512	143200	119048325	29500	29500	29500	29500	0
228	20250512	143100	119048325	29500	29500	29500	29500	0
229	20250512	143000	119048325	29500	29500	29500	29500	0
230	20250512	142900	119048325	29500	29500	29500	29500	0
231	20250512	142800	119048325	29500	29500	29500	29500	0
232	20250512	142700	119048325	29500	29500	29500	29500	0
233	20250512	142600	119048325	29500	29450	29500	29450	85
234	20250512	142500	116542275	29450	29450	29450	29450	40
235	20250512	142400	115364275	29350	29350	29350	29350	0
236	20250512	142300	115364275	29350	29350	29350	29350	0
237	20250512	142200	115364275	29350	29350	29350	29350	0
238	20250512	142100	115364275	29350	29350	29350	29350	0
239	20250512	142000	115364275	29350	29350	29350	29350	0
240	20250512	141900	115364275	29350	29350	29350	29350	0
241	20250512	141800	115364275	29350	29350	29350	29350	0
242	20250512	141700	115364275	29350	29350	29350	29350	0
243	20250512	141600	115364275	29350	29350	29350	29350	0
244	20250512	141500	115364275	29350	29350	29350	29350	2
245	20250512	141400	115305575	29500	29500	29500	29500	0
246	20250512	141300	115305575	29500	29450	29500	29450	136
247	20250512	141200	111298625	29350	29350	29350	29350	0
248	20250512	141100	111298625	29350	29350	29350	29350	0
249	20250512	141000	111298625	29350	29350	29350	29350	0
250	20250512	140900	111298625	29350	29350	29350	29350	0
251	20250512	140800	111298625	29350	29350	29350	29350	0
252	20250512	140700	111298625	29350	29400	29400	29350	37
253	20250512	140600	110212475	29450	29450	29450	29450	2
254	20250512	140500	110153575	29400	29400	29400	29400	0
255	20250512	140400	110153575	29400	29400	29400	29400	0
256	20250512	140300	110153575	29400	29400	29400	29400	0
257	20250512	140200	110153575	29400	29400	29400	29400	0
258	20250512	140100	110153575	29400	29400	29400	29400	0
259	20250512	140000	110153575	29400	29400	29400	29400	0
260	20250512	135900	110153575	29400	29400	29400	29400	0
261	20250512	135800	110153575	29400	29400	29400	29400	0
262	20250512	135700	110153575	29400	29400	29400	29400	0
263	20250512	135600	110153575	29400	29400	29400	29400	48
264	20250512	135500	108742375	29400	29400	29400	29400	0
265	20250512	135400	108742375	29400	29400	29400	29400	0
266	20250512	135300	108742375	29400	29400	29400	29400	2
267	20250512	135200	108683575	29450	29450	29450	29450	0
268	20250512	135100	108683575	29450	29450	29450	29450	0
269	20250512	135000	108683575	29450	29450	29450	29450	0
270	20250512	134900	108683575	29450	29450	29450	29450	0
271	20250512	134800	108683575	29450	29450	29450	29450	0
272	20250512	134700	108683575	29450	29450	29450	29450	0
273	20250512	134600	108683575	29450	29450	29450	29450	1
274	20250512	134500	108654125	29450	29450	29450	29450	0
275	20250512	134400	108654125	29450	29450	29450	29450	0
276	20250512	134300	108654125	29450	29450	29450	29450	0
277	20250512	134200	108654125	29450	29450	29450	29450	0
278	20250512	134100	108654125	29450	29450	29450	29450	0
279	20250512	134000	108654125	29450	29450	29450	29450	0
280	20250512	133900	108654125	29450	29450	29450	29450	0
281	20250512	133800	108654125	29450	29450	29450	29450	0
282	20250512	133700	108654125	29450	29450	29450	29450	0
283	20250512	133600	108654125	29450	29450	29450	29450	0
284	20250512	133500	108654125	29450	29450	29450	29450	0
285	20250512	133400	108654125	29450	29450	29450	29450	0
286	20250512	133300	108654125	29450	29450	29450	29450	0
287	20250512	133200	108654125	29450	29450	29450	29450	0
288	20250512	133100	108654125	29450	29450	29450	29450	0
289	20250512	133000	108654125	29450	29450	29450	29450	0
290	20250512	132900	108654125	29450	29450	29450	29450	0
291	20250512	132800	108654125	29450	29450	29450	29450	0
292	20250512	132700	108654125	29450	29450	29450	29450	0
293	20250512	132600	108654125	29450	29450	29450	29450	0
294	20250512	132500	108654125	29450	29450	29450	29450	0
295	20250512	132400	108654125	29450	29450	29450	29450	0
296	20250512	132300	108654125	29450	29450	29450	29450	0
297	20250512	132200	108654125	29450	29450	29450	29450	0
298	20250512	132100	108654125	29450	29450	29450	29450	0
299	20250512	132000	108654125	29450	29450	29450	29450	0
300	20250512	131900	108654125	29450	29450	29450	29450	0
301	20250512	131800	108654125	29450	29450	29450	29450	0
302	20250512	131700	108654125	29450	29450	29450	29450	0
303	20250512	131600	108654125	29450	29450	29450	29450	0
304	20250512	131500	108654125	29450	29450	29450	29450	0
305	20250512	131400	108654125	29450	29450	29450	29450	0
306	20250512	131300	108654125	29450	29450	29450	29450	6
307	20250512	131200	108477425	29450	29450	29450	29450	0
308	20250512	131100	108477425	29450	29450	29450	29450	0
309	20250512	131000	108477425	29450	29450	29450	29450	0
310	20250512	130900	108477425	29450	29450	29450	29450	0
311	20250512	130800	108477425	29450	29450	29450	29450	33
312	20250512	130700	107505575	29400	29400	29400	29400	0
313	20250512	130600	107505575	29400	29400	29400	29400	0
314	20250512	130500	107505575	29400	29400	29400	29400	0
315	20250512	130400	107505575	29400	29400	29400	29400	0
316	20250512	130300	107505575	29400	29400	29400	29400	0
317	20250512	130200	107505575	29400	29400	29400	29400	0
318	20250512	130100	107505575	29400	29400	29400	29400	0
319	20250512	130000	107505575	29400	29400	29400	29400	0
320	20250512	125900	107505575	29400	29400	29400	29400	0
321	20250512	125800	107505575	29400	29400	29400	29400	0
322	20250512	125700	107505575	29400	29400	29400	29400	0
323	20250512	125600	107505575	29400	29400	29400	29400	0
324	20250512	125500	107505575	29400	29400	29400	29400	0
325	20250512	125400	107505575	29400	29400	29400	29400	0
326	20250512	125300	107505575	29400	29400	29400	29400	0
327	20250512	125200	107505575	29400	29400	29400	29400	0
328	20250512	125100	107505575	29400	29400	29400	29400	0
329	20250512	125000	107505575	29400	29400	29400	29400	0
330	20250512	124900	107505575	29400	29400	29400	29400	0
331	20250512	124800	107505575	29400	29400	29400	29400	0
332	20250512	124700	107505575	29400	29400	29400	29400	0
333	20250512	124600	107505575	29400	29400	29400	29400	0
334	20250512	124500	107505575	29400	29400	29400	29400	0
335	20250512	124400	107505575	29400	29400	29400	29400	0
336	20250512	124300	107505575	29400	29400	29400	29400	0
337	20250512	124200	107505575	29400	29400	29400	29400	0
338	20250512	124100	107505575	29400	29400	29400	29400	0
339	20250512	124000	107505575	29400	29400	29400	29400	0
340	20250512	123900	107505575	29400	29400	29400	29400	0
341	20250512	123800	107505575	29400	29400	29400	29400	0
342	20250512	123700	107505575	29400	29400	29400	29400	0
343	20250512	123600	107505575	29400	29400	29400	29400	0
344	20250512	123500	107505575	29400	29400	29400	29400	0
345	20250512	123400	107505575	29400	29400	29400	29400	0
346	20250512	123300	107505575	29400	29400	29400	29400	0
347	20250512	123200	107505575	29400	29400	29400	29400	0
348	20250512	123100	107505575	29400	29400	29400	29400	0
349	20250512	123000	107505575	29400	29400	29400	29400	0
350	20250512	122900	107505575	29400	29400	29400	29400	0
351	20250512	122800	107505575	29400	29400	29400	29400	0
352	20250512	122700	107505575	29400	29400	29400	29400	0
353	20250512	122600	107505575	29400	29400	29400	29400	100
354	20250512	122500	104565575	29450	29450	29450	29450	0
355	20250512	122400	104565575	29450	29450	29450	29450	0
356	20250512	122300	104565575	29450	29450	29450	29450	0
357	20250512	122200	104565575	29450	29450	29450	29450	0
358	20250512	122100	104565575	29450	29450	29450	29450	0
359	20250512	122000	104565575	29450	29450	29450	29450	0
360	20250512	121900	104565575	29450	29450	29450	29450	0
361	20250512	121800	104565575	29450	29450	29450	29450	0
362	20250512	121700	104565575	29450	29450	29450	29450	0
363	20250512	121600	104565575	29450	29450	29450	29450	0
364	20250512	121500	104565575	29450	29450	29450	29450	0
365	20250512	121400	104565575	29450	29450	29450	29450	1
366	20250512	121300	104536125	29450	29450	29450	29450	0
367	20250512	121200	104536125	29450	29450	29450	29450	0
368	20250512	121100	104536125	29450	29450	29450	29450	0
369	20250512	121000	104536125	29450	29450	29450	29450	0
370	20250512	120900	104536125	29450	29450	29450	29450	0
371	20250512	120800	104536125	29450	29450	29450	29450	2
372	20250512	120700	104477225	29450	29450	29450	29450	51
373	20250512	120600	102975275	29450	29450	29450	29450	0
374	20250512	120500	102975275	29450	29450	29450	29450	0
375	20250512	120400	102975275	29450	29450	29450	29450	0
376	20250512	120300	102975275	29450	29450	29450	29450	0
377	20250512	120200	102975275	29450	29450	29450	29450	0
378	20250512	120100	102975275	29450	29450	29450	29450	0
379	20250512	120000	102975275	29450	29450	29450	29450	0
380	20250512	115900	102975275	29450	29450	29450	29450	0
381	20250512	115800	102975275	29450	29450	29450	29450	1
382	20250512	115700	102945825	29500	29500	29500	29500	0
383	20250512	115600	102945825	29500	29500	29500	29500	0
384	20250512	115500	102945825	29500	29500	29500	29500	0
385	20250512	115400	102945825	29500	29500	29500	29500	0
386	20250512	115300	102945825	29500	29500	29500	29500	0
387	20250512	115200	102945825	29500	29500	29500	29500	0
388	20250512	115100	102945825	29500	29500	29500	29500	0
389	20250512	115000	102945825	29500	29500	29500	29500	0
390	20250512	114900	102945825	29500	29500	29500	29500	0
391	20250512	114800	102945825	29500	29500	29500	29500	0
392	20250512	114700	102945825	29500	29500	29500	29500	0
393	20250512	114600	102945825	29500	29500	29500	29500	0
394	20250512	114500	102945825	29500	29500	29500	29500	1
395	20250512	114400	102916325	29450	29450	29450	29450	0
396	20250512	114300	102916325	29450	29450	29450	29450	0
397	20250512	114200	102916325	29450	29450	29450	29450	0
398	20250512	114100	102916325	29450	29450	29450	29450	0
399	20250512	114000	102916325	29450	29450	29450	29450	0
400	20250512	113900	102916325	29450	29450	29450	29450	0
401	20250512	113800	102916325	29450	29450	29450	29450	0
402	20250512	113700	102916325	29450	29450	29450	29450	0
403	20250512	113600	102916325	29450	29450	29450	29450	0
404	20250512	113500	102916325	29450	29450	29450	29450	255
405	20250512	113400	95406575	29450	29450	29450	29450	0
406	20250512	113300	95406575	29450	29450	29450	29450	0
407	20250512	113200	95406575	29450	29450	29450	29450	0
408	20250512	113100	95406575	29450	29450	29450	29450	0
409	20250512	113000	95406575	29450	29450	29450	29450	0
410	20250512	112900	95406575	29450	29450	29450	29450	0
411	20250512	112800	95406575	29450	29450	29450	29450	0
412	20250512	112700	95406575	29450	29450	29450	29450	0
413	20250512	112600	95406575	29450	29450	29450	29450	0
414	20250512	112500	95406575	29450	29450	29450	29450	0
415	20250512	112400	95406575	29450	29450	29450	29450	0
416	20250512	112300	95406575	29450	29450	29450	29450	1
417	20250512	112200	95377125	29500	29500	29500	29500	0
418	20250512	112100	95377125	29500	29500	29500	29500	0
419	20250512	112000	95377125	29500	29500	29500	29500	0
420	20250512	111900	95377125	29500	29500	29500	29500	0
421	20250512	111800	95377125	29500	29500	29500	29500	3
422	20250512	111700	95288625	29500	29500	29500	29500	0
423	20250512	111600	95288625	29500	29500	29500	29500	0
424	20250512	111500	95288625	29500	29500	29500	29500	0
425	20250512	111400	95288625	29500	29500	29500	29500	0
426	20250512	111300	95288625	29500	29500	29500	29500	0
427	20250512	111200	95288625	29500	29500	29500	29500	0
428	20250512	111100	95288625	29500	29500	29500	29500	0
429	20250512	111000	95288625	29500	29500	29500	29500	0
430	20250512	110900	95288625	29500	29500	29500	29500	0
431	20250512	110800	95288625	29500	29500	29500	29500	0
432	20250512	110700	95288625	29500	29450	29500	29450	12
433	20250512	110600	94934675	29450	29450	29450	29450	0
434	20250512	110500	94934675	29450	29450	29450	29450	0
435	20250512	110400	94934675	29450	29450	29450	29450	0
436	20250512	110300	94934675	29450	29450	29450	29450	0
437	20250512	110200	94934675	29450	29450	29450	29450	0
438	20250512	110100	94934675	29450	29450	29450	29450	0
439	20250512	110000	94934675	29450	29450	29450	29450	0
440	20250512	105900	94934675	29450	29450	29450	29450	0
441	20250512	105800	94934675	29450	29450	29450	29450	10
442	20250512	105700	94640175	29450	29450	29450	29450	4
443	20250512	105600	94522375	29450	29450	29450	29450	0
444	20250512	105500	94522375	29450	29450	29450	29450	0
445	20250512	105400	94522375	29450	29450	29450	29450	0
446	20250512	105300	94522375	29450	29450	29450	29450	0
447	20250512	105200	94522375	29450	29450	29450	29450	0
448	20250512	105100	94522375	29450	29450	29450	29450	0
449	20250512	105000	94522375	29450	29450	29450	29450	1
450	20250512	104900	94492925	29450	29450	29450	29450	0
451	20250512	104800	94492925	29450	29450	29450	29450	0
452	20250512	104700	94492925	29450	29450	29450	29450	0
453	20250512	104600	94492925	29450	29450	29450	29450	0
454	20250512	104500	94492925	29450	29450	29450	29450	0
455	20250512	104400	94492925	29450	29450	29450	29450	0
456	20250512	104300	94492925	29450	29450	29450	29450	30
457	20250512	104200	93609425	29500	29500	29500	29500	0
458	20250512	104100	93609425	29500	29500	29500	29500	0
459	20250512	104000	93609425	29500	29500	29500	29500	100
460	20250512	103900	90659425	29500	29500	29500	29500	200
461	20250512	103800	84759425	29500	29500	29500	29500	110
462	20250512	103700	81514425	29500	29500	29500	29500	200
463	20250512	103600	75614425	29600	29600	29600	29600	0
464	20250512	103500	75614425	29600	29600	29600	29600	0
465	20250512	103400	75614425	29600	29600	29600	29600	0
466	20250512	103300	75614425	29600	29600	29600	29600	0
467	20250512	103200	75614425	29600	29550	29600	29550	172
468	20250512	103100	70523575	29550	29500	29550	29500	11
469	20250512	103000	70199025	29500	29500	29500	29500	0
470	20250512	102900	70199025	29500	29500	29500	29500	0
471	20250512	102800	70199025	29500	29500	29500	29500	0
472	20250512	102700	70199025	29500	29500	29500	29500	0
473	20250512	102600	70199025	29500	29500	29500	29500	0
474	20250512	102500	70199025	29500	29500	29500	29500	3
475	20250512	102400	70110525	29500	29500	29500	29500	0
476	20250512	102300	70110525	29500	29500	29500	29500	0
477	20250512	102200	70110525	29500	29500	29500	29500	0
478	20250512	102100	70110525	29500	29525	29525	29500	102
479	20250512	102000	67100650	29500	29500	29500	29500	0
480	20250512	101900	67100650	29500	29500	29500	29500	0
481	20250512	101800	67100650	29500	29500	29500	29500	0
482	20250512	101700	67100650	29500	29500	29500	29500	0
483	20250512	101600	67100650	29500	29500	29500	29500	0
484	20250512	101500	67100650	29500	29500	29500	29500	0
485	20250512	101400	67100650	29500	29500	29500	29500	0
486	20250512	101300	67100650	29500	29500	29500	29500	0
487	20250512	101200	67100650	29500	29500	29500	29500	14
488	20250512	101100	66687650	29500	29500	29500	29500	0
489	20250512	101000	66687650	29500	29500	29500	29500	0
490	20250512	100900	66687650	29500	29500	29500	29500	200
491	20250512	100800	60787650	29500	29500	29500	29500	0
492	20250512	100700	60787650	29500	29500	29500	29500	15
493	20250512	100600	60345150	29450	29450	29450	29450	0
494	20250512	100500	60345150	29450	29450	29450	29450	0
495	20250512	100400	60345150	29450	29450	29450	29450	0
496	20250512	100300	60345150	29450	29450	29450	29450	1
497	20250512	100200	60315700	29500	29500	29500	29500	0
498	20250512	100100	60315700	29500	29500	29500	29500	0
499	20250512	100000	60315700	29500	29500	29500	29500	1
500	20250512	095900	60286200	29500	29500	29500	29500	0
501	20250512	095800	60286200	29500	29500	29500	29500	169
502	20250512	095700	55300700	29500	29500	29500	29500	0
503	20250512	095600	55300700	29500	29500	29500	29500	0
504	20250512	095500	55300700	29500	29500	29500	29500	0
505	20250512	095400	55300700	29500	29500	29500	29500	0
506	20250512	095300	55300700	29500	29500	29500	29500	20
507	20250512	095200	54710700	29500	29500	29500	29500	0
508	20250512	095100	54710700	29500	29500	29500	29500	0
509	20250512	095000	54710700	29500	29500	29500	29500	41
510	20250512	094900	53501200	29500	29500	29500	29500	1
511	20250512	094800	53471700	29500	29500	29500	29500	0
512	20250512	094700	53471700	29500	29500	29500	29500	220
513	20250512	094600	46981700	29550	29550	29550	29550	0
514	20250512	094500	46981700	29550	29550	29550	29550	20
515	20250512	094400	46390700	29600	29600	29600	29600	0
516	20250512	094300	46390700	29600	29600	29600	29600	1
517	20250512	094200	46361100	29600	29600	29600	29600	0
518	20250512	094100	46361100	29600	29600	29600	29600	0
519	20250512	094000	46361100	29600	29600	29600	29600	1
520	20250512	093900	46331500	29600	29600	29600	29600	5
521	20250512	093800	46183500	29600	29600	29600	29600	0
522	20250512	093700	46183500	29600	29600	29600	29600	0
523	20250512	093600	46183500	29600	29600	29600	29600	3
524	20250512	093500	46094700	29550	29550	29550	29550	0
525	20250512	093400	46094700	29550	29550	29550	29550	0
526	20250512	093300	46094700	29550	29550	29550	29550	2
527	20250512	093200	46035600	29500	29500	29500	29500	250
528	20250512	093100	38660600	29550	29550	29550	29550	34
529	20250512	093000	37655900	29550	29550	29550	29550	0
530	20250512	092900	37655900	29550	29550	29550	29550	0
531	20250512	092800	37655900	29550	29550	29550	29550	0
532	20250512	092700	37655900	29550	29550	29550	29550	0
533	20250512	092600	37655900	29550	29550	29550	29550	0
534	20250512	092500	37655900	29550	29550	29550	29550	0
535	20250512	092400	37655900	29550	29450	29550	29450	167
536	20250512	092300	32724050	29450	29375	29450	29375	109
537	20250512	092200	29516100	29450	29450	29450	29450	5
538	20250512	092100	29368850	29450	29400	29450	29400	142
539	20250512	092000	25193050	29400	29400	29400	29400	0
540	20250512	091900	25193050	29400	29400	29400	29400	15
541	20250512	091800	24752050	29400	29400	29500	29400	19
542	20250512	091700	24193050	29350	29350	29350	29350	92
543	20250512	091600	21492850	29350	29300	29350	29300	620
544	20250512	091500	3326700	29200	29200	29200	29200	4
545	20250512	091400	3209900	29150	29150	29150	29150	0
546	20250512	091300	3209900	29150	29200	29200	29150	77
547	20250512	091200	962600	29200	29200	29200	29200	0
548	20250512	091100	962600	29200	29200	29200	29200	0
549	20250512	091000	962600	29200	29200	29200	29200	0
550	20250512	090900	962600	29200	29200	29200	29200	0
551	20250512	090800	962600	29200	29200	29200	29200	0
552	20250512	090700	962600	29200	29200	29200	29200	0
553	20250512	090600	962600	29200	29200	29200	29200	1
554	20250512	090500	933400	29200	29200	29200	29200	20
555	20250512	090400	349400	29100	29100	29100	29100	0
556	20250512	090300	349400	29100	29100	29100	29100	2
557	20250512	090200	291200	29100	29100	29100	29100	2
558	20250512	090100	233000	29100	29100	29100	29100	6
559	20250512	090000	58400	29200	29200	29200	29200	2