KissMeData/000850/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	181700	58479600	27400	27400	27400	27400	119
3	20250403	181600	58479600	27400	27400	27400	27400	0
4	20250403	181500	58479600	27400	27400	27400	27400	0
5	20250403	181400	58479600	27400	27400	27400	27400	0
6	20250403	181300	58479600	27400	27400	27400	27400	0
7	20250403	181200	58479600	27400	27400	27400	27400	0
8	20250403	181100	58479600	27400	27400	27400	27400	0
9	20250403	181000	58479600	27400	27400	27400	27400	0
10	20250403	180900	58479600	27400	27400	27400	27400	0
11	20250403	180800	58479600	27400	27400	27400	27400	0
12	20250403	180700	58479600	27400	27400	27400	27400	0
13	20250403	180600	58479600	27400	27400	27400	27400	0
14	20250403	180500	58479600	27400	27400	27400	27400	0
15	20250403	180400	58479600	27400	27400	27400	27400	0
16	20250403	180300	58479600	27400	27400	27400	27400	0
17	20250403	180200	58479600	27400	27400	27400	27400	0
18	20250403	180100	58479600	27400	27400	27400	27400	0
19	20250403	180000	58479600	27400	27400	27400	27400	0
20	20250403	175900	58479600	27400	27400	27400	27400	0
21	20250403	175800	58479600	27400	27400	27400	27400	0
22	20250403	175700	58479600	27400	27400	27400	27400	0
23	20250403	175600	58479600	27400	27400	27400	27400	0
24	20250403	175500	58479600	27400	27400	27400	27400	0
25	20250403	175400	58479600	27400	27400	27400	27400	0
26	20250403	175300	58479600	27400	27400	27400	27400	0
27	20250403	175200	58479600	27400	27400	27400	27400	0
28	20250403	175100	58479600	27400	27400	27400	27400	0
29	20250403	175000	58479600	27400	27400	27400	27400	0
30	20250403	174900	58479600	27400	27400	27400	27400	0
31	20250403	174800	58479600	27400	27400	27400	27400	0
32	20250403	174700	58479600	27400	27400	27400	27400	119
33	20250403	174600	58479600	27400	27400	27400	27400	0
34	20250403	174500	58479600	27400	27400	27400	27400	0
35	20250403	174400	58479600	27400	27400	27400	27400	0
36	20250403	174300	58479600	27400	27400	27400	27400	0
37	20250403	174200	58479600	27400	27400	27400	27400	0
38	20250403	174100	58479600	27400	27400	27400	27400	0
39	20250403	174000	58479600	27400	27400	27400	27400	0
40	20250403	173900	58479600	27400	27400	27400	27400	0
41	20250403	173800	58479600	27400	27400	27400	27400	0
42	20250403	173700	58479600	27400	27400	27400	27400	0
43	20250403	173600	58479600	27400	27400	27400	27400	0
44	20250403	173500	58479600	27400	27400	27400	27400	0
45	20250403	173400	58479600	27400	27400	27400	27400	0
46	20250403	173300	58479600	27400	27400	27400	27400	0
47	20250403	173200	58479600	27400	27400	27400	27400	0
48	20250403	173100	58479600	27400	27400	27400	27400	0
49	20250403	173000	58479600	27400	27400	27400	27400	0
50	20250403	172900	58479600	27400	27400	27400	27400	0
51	20250403	172800	58479600	27400	27400	27400	27400	0
52	20250403	172700	58479600	27400	27400	27400	27400	0
53	20250403	172600	58479600	27400	27400	27400	27400	0
54	20250403	172500	58479600	27400	27400	27400	27400	0
55	20250403	172400	58479600	27400	27400	27400	27400	0
56	20250403	172300	58479600	27400	27400	27400	27400	0
57	20250403	172200	58479600	27400	27400	27400	27400	0
58	20250403	172100	58479600	27400	27400	27400	27400	0
59	20250403	172000	58479600	27400	27400	27400	27400	0
60	20250403	171900	58479600	27400	27400	27400	27400	0
61	20250403	171800	58479600	27400	27400	27400	27400	0
62	20250403	171700	58479600	27400	27400	27400	27400	119
63	20250403	171600	58479600	27400	27400	27400	27400	0
64	20250403	171500	58479600	27400	27400	27400	27400	0
65	20250403	171400	58479600	27400	27400	27400	27400	0
66	20250403	171300	58479600	27400	27400	27400	27400	0
67	20250403	171200	58479600	27400	27400	27400	27400	0
68	20250403	171100	58479600	27400	27400	27400	27400	0
69	20250403	171000	58479600	27400	27400	27400	27400	0
70	20250403	170900	58479600	27400	27400	27400	27400	0
71	20250403	170800	58479600	27400	27400	27400	27400	0
72	20250403	170700	58479600	27400	27400	27400	27400	0
73	20250403	170600	58479600	27400	27400	27400	27400	0
74	20250403	170500	58479600	27400	27400	27400	27400	0
75	20250403	170400	58479600	27400	27400	27400	27400	0
76	20250403	170300	58479600	27400	27400	27400	27400	0
77	20250403	170200	58479600	27400	27400	27400	27400	0
78	20250403	170100	58479600	27400	27400	27400	27400	0
79	20250403	170000	58479600	27400	27400	27400	27400	0
80	20250403	165900	58479600	27400	27400	27400	27400	0
81	20250403	165800	58479600	27400	27400	27400	27400	0
82	20250403	165700	58479600	27400	27400	27400	27400	0
83	20250403	165600	58479600	27400	27400	27400	27400	0
84	20250403	165500	58479600	27400	27400	27400	27400	0
85	20250403	165400	58479600	27400	27400	27400	27400	0
86	20250403	165300	58479600	27400	27400	27400	27400	0
87	20250403	165200	58479600	27400	27400	27400	27400	0
88	20250403	165100	58479600	27400	27400	27400	27400	0
89	20250403	165000	58479600	27400	27400	27400	27400	0
90	20250403	164900	58479600	27400	27400	27400	27400	0
91	20250403	164800	58479600	27400	27400	27400	27400	0
92	20250403	164700	58479600	27400	27400	27400	27400	119
93	20250403	164600	58479600	27400	27400	27400	27400	0
94	20250403	164500	58479600	27400	27400	27400	27400	0
95	20250403	164400	58479600	27400	27400	27400	27400	0
96	20250403	164300	58479600	27400	27400	27400	27400	0
97	20250403	164200	58479600	27400	27400	27400	27400	0
98	20250403	164100	58479600	27400	27400	27400	27400	0
99	20250403	164000	58479600	27400	27400	27400	27400	0
100	20250403	163900	58479600	27400	27400	27400	27400	0
101	20250403	163800	58479600	27400	27400	27400	27400	0
102	20250403	163700	58479600	27400	27400	27400	27400	0
103	20250403	163600	58479600	27400	27400	27400	27400	0
104	20250403	163500	58479600	27400	27400	27400	27400	0
105	20250403	163400	58479600	27400	27400	27400	27400	0
106	20250403	163300	58479600	27400	27400	27400	27400	0
107	20250403	163200	58479600	27400	27400	27400	27400	0
108	20250403	163100	58479600	27400	27400	27400	27400	0
109	20250403	163000	58479600	27400	27400	27400	27400	0
110	20250403	162900	58479600	27400	27400	27400	27400	0
111	20250403	162800	58479600	27400	27400	27400	27400	0
112	20250403	162700	58479600	27400	27400	27400	27400	0
113	20250403	162600	58479600	27400	27400	27400	27400	0
114	20250403	162500	58479600	27400	27400	27400	27400	0
115	20250403	162400	58479600	27400	27400	27400	27400	0
116	20250403	162300	58479600	27400	27400	27400	27400	0
117	20250403	162200	58479600	27400	27400	27400	27400	0
118	20250403	162100	58479600	27400	27400	27400	27400	0
119	20250403	162000	58479600	27400	27400	27400	27400	0
120	20250403	161900	58479600	27400	27400	27400	27400	0
121	20250403	161800	58479600	27400	27400	27400	27400	0
122	20250403	161700	58479600	27400	27400	27400	27400	119
123	20250403	161600	58479600	27400	27400	27400	27400	0
124	20250403	161500	58479600	27400	27400	27400	27400	0
125	20250403	161400	58479600	27400	27400	27400	27400	0
126	20250403	161300	58479600	27400	27400	27400	27400	0
127	20250403	161200	58479600	27400	27400	27400	27400	0
128	20250403	161100	58479600	27400	27400	27400	27400	0
129	20250403	161000	58479600	27400	27400	27400	27400	0
130	20250403	160900	58479600	27400	27400	27400	27400	0
131	20250403	160800	58479600	27400	27400	27400	27400	0
132	20250403	160700	58479600	27400	27400	27400	27400	0
133	20250403	160600	58479600	27400	27400	27400	27400	0
134	20250403	160500	58479600	27400	27400	27400	27400	0
135	20250403	160400	58479600	27400	27400	27400	27400	0
136	20250403	160300	58479600	27400	27400	27400	27400	0
137	20250403	160200	58479600	27400	27400	27400	27400	0
138	20250403	160100	58479600	27400	27400	27400	27400	0
139	20250403	160000	58479600	27400	27400	27400	27400	0
140	20250403	155900	58479600	27400	27400	27400	27400	0
141	20250403	155800	58479600	27400	27400	27400	27400	0
142	20250403	155700	58479600	27400	27400	27400	27400	0
143	20250403	155600	58479600	27400	27400	27400	27400	0
144	20250403	155500	58479600	27400	27400	27400	27400	0
145	20250403	155400	58479600	27400	27400	27400	27400	0
146	20250403	155300	58479600	27400	27400	27400	27400	0
147	20250403	155200	58479600	27400	27400	27400	27400	0
148	20250403	155100	58479600	27400	27400	27400	27400	0
149	20250403	155000	58479600	27400	27400	27400	27400	0
150	20250403	154900	58479600	27400	27400	27400	27400	0
151	20250403	154800	58479600	27400	27400	27400	27400	0
152	20250403	154700	58479600	27400	27400	27400	27400	119
153	20250403	154600	58479600	27400	27400	27400	27400	0
154	20250403	154500	58479600	27400	27400	27400	27400	0
155	20250403	154400	58479600	27400	27400	27400	27400	0
156	20250403	154300	58479600	27400	27400	27400	27400	0
157	20250403	154200	58479600	27400	27400	27400	27400	0
158	20250403	154100	58479600	27400	27400	27400	27400	0
159	20250403	154000	58479600	27400	27400	27400	27400	0
160	20250403	153900	58479600	27400	27400	27400	27400	0
161	20250403	153800	58479600	27400	27400	27400	27400	0
162	20250403	153700	58479600	27400	27400	27400	27400	0
163	20250403	153600	58479600	27400	27400	27400	27400	0
164	20250403	153500	58479600	27400	27400	27400	27400	0
165	20250403	153400	58479600	27400	27400	27400	27400	0
166	20250403	153300	58479600	27400	27400	27400	27400	0
167	20250403	153200	58479600	27400	27400	27400	27400	0
168	20250403	153100	58479600	27400	27400	27400	27400	0
169	20250403	153000	58479600	27400	27400	27400	27400	119
170	20250403	152900	55219000	27450	27450	27450	27450	0
171	20250403	152800	55219000	27450	27450	27450	27450	0
172	20250403	152700	55219000	27450	27450	27450	27450	0
173	20250403	152600	55219000	27450	27450	27450	27450	0
174	20250403	152500	55219000	27450	27450	27450	27450	0
175	20250403	152400	55219000	27450	27450	27450	27450	0
176	20250403	152300	55219000	27450	27450	27450	27450	0
177	20250403	152200	55219000	27450	27450	27450	27450	0
178	20250403	152100	55219000	27450	27450	27450	27450	0
179	20250403	152000	55219000	27450	27450	27450	27450	0
180	20250403	151900	55219000	27450	27450	27450	27450	56
181	20250403	151800	53681800	27600	27600	27600	27600	0
182	20250403	151700	53681800	27600	27600	27600	27600	0
183	20250403	151600	53681800	27600	27600	27600	27600	0
184	20250403	151500	53681800	27600	27600	27600	27600	0
185	20250403	151400	53681800	27600	27600	27600	27600	1
186	20250403	151300	53654200	27450	27450	27450	27450	0
187	20250403	151200	53654200	27450	27450	27450	27450	0
188	20250403	151100	53654200	27450	27450	27450	27450	0
189	20250403	151000	53654200	27450	27500	27500	27450	92
190	20250403	150900	51124700	27500	27500	27500	27500	0
191	20250403	150800	51124700	27500	27500	27500	27500	0
192	20250403	150700	51124700	27500	27500	27500	27500	0
193	20250403	150600	51124700	27500	27500	27500	27500	2
194	20250403	150500	51069700	27600	27600	27600	27600	10
195	20250403	150400	50793700	27600	27600	27600	27600	0
196	20250403	150300	50793700	27600	27600	27600	27600	0
197	20250403	150200	50793700	27600	27600	27600	27600	0
198	20250403	150100	50793700	27600	27600	27600	27600	0
199	20250403	150000	50793700	27600	27600	27600	27600	1
200	20250403	145900	50766100	27600	27600	27600	27600	0
201	20250403	145800	50766100	27600	27600	27600	27600	0
202	20250403	145700	50766100	27600	27600	27600	27600	0
203	20250403	145600	50766100	27600	27600	27600	27600	0
204	20250403	145500	50766100	27600	27600	27600	27600	0
205	20250403	145400	50766100	27600	27600	27600	27600	0
206	20250403	145300	50766100	27600	27600	27600	27600	0
207	20250403	145200	50766100	27600	27600	27600	27600	0
208	20250403	145100	50766100	27600	27600	27600	27600	0
209	20250403	145000	50766100	27600	27600	27600	27600	0
210	20250403	144900	50766100	27600	27600	27600	27600	1
211	20250403	144800	50738500	27500	27500	27500	27500	0
212	20250403	144700	50738500	27500	27500	27500	27500	0
213	20250403	144600	50738500	27500	27500	27500	27500	0
214	20250403	144500	50738500	27500	27500	27500	27500	0
215	20250403	144400	50738500	27500	27500	27500	27500	0
216	20250403	144300	50738500	27500	27500	27500	27500	0
217	20250403	144200	50738500	27500	27500	27500	27500	0
218	20250403	144100	50738500	27500	27500	27500	27500	0
219	20250403	144000	50738500	27500	27500	27500	27500	0
220	20250403	143900	50738500	27500	27500	27500	27500	5
221	20250403	143800	50601000	27550	27550	27550	27550	0
222	20250403	143700	50601000	27550	27550	27550	27550	0
223	20250403	143600	50601000	27550	27550	27550	27550	0
224	20250403	143500	50601000	27550	27550	27550	27550	0
225	20250403	143400	50601000	27550	27550	27550	27550	0
226	20250403	143300	50601000	27550	27550	27550	27550	0
227	20250403	143200	50601000	27550	27550	27550	27550	0
228	20250403	143100	50601000	27550	27550	27550	27550	0
229	20250403	143000	50601000	27550	27550	27550	27550	0
230	20250403	142900	50601000	27550	27550	27550	27550	0
231	20250403	142800	50601000	27550	27550	27550	27550	4
232	20250403	142700	50490800	27500	27500	27500	27500	0
233	20250403	142600	50490800	27500	27500	27500	27500	0
234	20250403	142500	50490800	27500	27550	27550	27500	1100
235	20250403	142400	20202900	27600	27600	27600	27600	0
236	20250403	142300	20202900	27600	27600	27600	27600	0
237	20250403	142200	20202900	27600	27600	27600	27600	0
238	20250403	142100	20202900	27600	27600	27600	27600	0
239	20250403	142000	20202900	27600	27600	27600	27600	0
240	20250403	141900	20202900	27600	27600	27600	27600	0
241	20250403	141800	20202900	27600	27600	27600	27600	0
242	20250403	141700	20202900	27600	27600	27600	27600	0
243	20250403	141600	20202900	27600	27600	27600	27600	0
244	20250403	141500	20202900	27600	27600	27600	27600	27
245	20250403	141400	19457700	27550	27550	27550	27550	44
246	20250403	141300	18245500	27600	27600	27600	27600	0
247	20250403	141200	18245500	27600	27600	27600	27600	83
248	20250403	141100	15954700	27600	27600	27600	27600	0
249	20250403	141000	15954700	27600	27600	27600	27600	0
250	20250403	140900	15954700	27600	27600	27600	27600	0
251	20250403	140800	15954700	27600	27600	27600	27600	0
252	20250403	140700	15954700	27600	27600	27600	27600	0
253	20250403	140600	15954700	27600	27600	27600	27600	0
254	20250403	140500	15954700	27600	27600	27600	27600	0
255	20250403	140400	15954700	27600	27600	27600	27600	0
256	20250403	140300	15954700	27600	27600	27600	27600	0
257	20250403	140200	15954700	27600	27600	27600	27600	0
258	20250403	140100	15954700	27600	27600	27600	27600	0
259	20250403	140000	15954700	27600	27600	27600	27600	0
260	20250403	135900	15954700	27600	27600	27600	27600	0
261	20250403	135800	15954700	27600	27600	27600	27600	0
262	20250403	135700	15954700	27600	27600	27600	27600	0
263	20250403	135600	15954700	27600	27600	27600	27600	0
264	20250403	135500	15954700	27600	27600	27600	27600	0
265	20250403	135400	15954700	27600	27600	27600	27600	0
266	20250403	135300	15954700	27600	27600	27600	27600	0
267	20250403	135200	15954700	27600	27600	27600	27600	0
268	20250403	135100	15954700	27600	27600	27600	27600	0
269	20250403	135000	15954700	27600	27600	27600	27600	0
270	20250403	134900	15954700	27600	27600	27600	27600	0
271	20250403	134800	15954700	27600	27600	27600	27600	0
272	20250403	134700	15954700	27600	27600	27600	27600	0
273	20250403	134600	15954700	27600	27600	27600	27600	0
274	20250403	134500	15954700	27600	27600	27600	27600	0
275	20250403	134400	15954700	27600	27600	27600	27600	0
276	20250403	134300	15954700	27600	27600	27600	27600	55
277	20250403	134200	14436700	27500	27500	27500	27500	0
278	20250403	134100	14436700	27500	27500	27500	27500	0
279	20250403	134000	14436700	27500	27500	27500	27500	0
280	20250403	133900	14436700	27500	27500	27500	27500	0
281	20250403	133800	14436700	27500	27500	27500	27500	0
282	20250403	133700	14436700	27500	27500	27500	27500	0
283	20250403	133600	14436700	27500	27500	27500	27500	0
284	20250403	133500	14436700	27500	27500	27500	27500	0
285	20250403	133400	14436700	27500	27500	27500	27500	0
286	20250403	133300	14436700	27500	27500	27500	27500	0
287	20250403	133200	14436700	27500	27500	27500	27500	0
288	20250403	133100	14436700	27500	27500	27500	27500	0
289	20250403	133000	14436700	27500	27500	27500	27500	0
290	20250403	132900	14436700	27500	27500	27500	27500	0
291	20250403	132800	14436700	27500	27500	27500	27500	0
292	20250403	132700	14436700	27500	27500	27500	27500	0
293	20250403	132600	14436700	27500	27500	27500	27500	0
294	20250403	132500	14436700	27500	27500	27500	27500	0
295	20250403	132400	14436700	27500	27500	27500	27500	8
296	20250403	132300	14216700	27600	27600	27600	27600	0
297	20250403	132200	14216700	27600	27600	27600	27600	0
298	20250403	132100	14216700	27600	27600	27600	27600	0
299	20250403	132000	14216700	27600	27600	27600	27600	0
300	20250403	131900	14216700	27600	27600	27600	27600	0
301	20250403	131800	14216700	27600	27600	27600	27600	0
302	20250403	131700	14216700	27600	27600	27600	27600	0
303	20250403	131600	14216700	27600	27600	27600	27600	0
304	20250403	131500	14216700	27600	27600	27600	27600	0
305	20250403	131400	14216700	27600	27600	27600	27600	0
306	20250403	131300	14216700	27600	27600	27600	27600	0
307	20250403	131200	14216700	27600	27600	27600	27600	0
308	20250403	131100	14216700	27600	27600	27600	27600	0
309	20250403	131000	14216700	27600	27600	27600	27600	0
310	20250403	130900	14216700	27600	27600	27600	27600	0
311	20250403	130800	14216700	27600	27600	27600	27600	0
312	20250403	130700	14216700	27600	27600	27600	27600	19
313	20250403	130600	13692300	27600	27600	27600	27600	1
314	20250403	130500	13664700	27750	27750	27750	27750	0
315	20250403	130400	13664700	27750	27750	27750	27750	0
316	20250403	130300	13664700	27750	27750	27750	27750	0
317	20250403	130200	13664700	27750	27750	27750	27750	0
318	20250403	130100	13664700	27750	27750	27750	27750	0
319	20250403	130000	13664700	27750	27750	27750	27750	0
320	20250403	125900	13664700	27750	27750	27750	27750	0
321	20250403	125800	13664700	27750	27750	27750	27750	0
322	20250403	125700	13664700	27750	27750	27750	27750	0
323	20250403	125600	13664700	27750	27750	27750	27750	0
324	20250403	125500	13664700	27750	27700	27750	27700	2
325	20250403	125400	13609250	27700	27700	27700	27700	0
326	20250403	125300	13609250	27700	27700	27700	27700	0
327	20250403	125200	13609250	27700	27700	27700	27700	0
328	20250403	125100	13609250	27700	27700	27700	27700	0
329	20250403	125000	13609250	27700	27700	27700	27700	0
330	20250403	124900	13609250	27700	27700	27700	27700	0
331	20250403	124800	13609250	27700	27700	27700	27700	10
332	20250403	124700	13332250	27700	27700	27700	27700	0
333	20250403	124600	13332250	27700	27700	27700	27700	0
334	20250403	124500	13332250	27700	27700	27700	27700	0
335	20250403	124400	13332250	27700	27700	27700	27700	0
336	20250403	124300	13332250	27700	27700	27700	27700	0
337	20250403	124200	13332250	27700	27700	27700	27700	0
338	20250403	124100	13332250	27700	27700	27700	27700	0
339	20250403	124000	13332250	27700	27700	27700	27700	0
340	20250403	123900	13332250	27700	27700	27700	27700	0
341	20250403	123800	13332250	27700	27700	27700	27700	0
342	20250403	123700	13332250	27700	27700	27700	27700	0
343	20250403	123600	13332250	27700	27700	27700	27700	0
344	20250403	123500	13332250	27700	27700	27700	27700	0
345	20250403	123400	13332250	27700	27700	27700	27700	0
346	20250403	123300	13332250	27700	27700	27700	27700	0
347	20250403	123200	13332250	27700	27700	27700	27700	0
348	20250403	123100	13332250	27700	27700	27700	27700	0
349	20250403	123000	13332250	27700	27700	27700	27700	0
350	20250403	122900	13332250	27700	27700	27700	27700	0
351	20250403	122800	13332250	27700	27700	27700	27700	0
352	20250403	122700	13332250	27700	27700	27700	27700	0
353	20250403	122600	13332250	27700	27700	27700	27700	0
354	20250403	122500	13332250	27700	27700	27700	27700	0
355	20250403	122400	13332250	27700	27700	27700	27700	0
356	20250403	122300	13332250	27700	27700	27700	27700	0
357	20250403	122200	13332250	27700	27700	27700	27700	0
358	20250403	122100	13332250	27700	27700	27700	27700	0
359	20250403	122000	13332250	27700	27700	27700	27700	0
360	20250403	121900	13332250	27700	27700	27700	27700	0
361	20250403	121800	13332250	27700	27700	27700	27700	0
362	20250403	121700	13332250	27700	27700	27700	27700	0
363	20250403	121600	13332250	27700	27700	27700	27700	0
364	20250403	121500	13332250	27700	27700	27700	27700	0
365	20250403	121400	13332250	27700	27700	27700	27700	0
366	20250403	121300	13332250	27700	27700	27700	27700	0
367	20250403	121200	13332250	27700	27700	27700	27700	0
368	20250403	121100	13332250	27700	27700	27700	27700	0
369	20250403	121000	13332250	27700	27700	27700	27700	0
370	20250403	120900	13332250	27700	27700	27700	27700	0
371	20250403	120800	13332250	27700	27700	27700	27700	0
372	20250403	120700	13332250	27700	27700	27700	27700	0
373	20250403	120600	13332250	27700	27700	27700	27700	0
374	20250403	120500	13332250	27700	27700	27700	27700	0
375	20250403	120400	13332250	27700	27700	27700	27700	0
376	20250403	120300	13332250	27700	27700	27700	27700	0
377	20250403	120200	13332250	27700	27700	27700	27700	0
378	20250403	120100	13332250	27700	27700	27700	27700	0
379	20250403	120000	13332250	27700	27700	27700	27700	0
380	20250403	115900	13332250	27700	27700	27700	27700	0
381	20250403	115800	13332250	27700	27700	27700	27700	0
382	20250403	115700	13332250	27700	27700	27700	27700	0
383	20250403	115600	13332250	27700	27700	27700	27700	0
384	20250403	115500	13332250	27700	27700	27700	27700	0
385	20250403	115400	13332250	27700	27700	27700	27700	0
386	20250403	115300	13332250	27700	27700	27700	27700	0
387	20250403	115200	13332250	27700	27700	27700	27700	0
388	20250403	115100	13332250	27700	27700	27700	27700	0
389	20250403	115000	13332250	27700	27700	27700	27700	0
390	20250403	114900	13332250	27700	27700	27700	27700	0
391	20250403	114800	13332250	27700	27700	27700	27700	0
392	20250403	114700	13332250	27700	27700	27700	27700	1
393	20250403	114600	13304550	27450	27450	27450	27450	0
394	20250403	114500	13304550	27450	27450	27450	27450	0
395	20250403	114400	13304550	27450	27450	27450	27450	0
396	20250403	114300	13304550	27450	27450	27450	27450	0
397	20250403	114200	13304550	27450	27450	27450	27450	0
398	20250403	114100	13304550	27450	27450	27450	27450	0
399	20250403	114000	13304550	27450	27450	27450	27450	0
400	20250403	113900	13304550	27450	27450	27450	27450	0
401	20250403	113800	13304550	27450	27450	27450	27450	0
402	20250403	113700	13304550	27450	27450	27450	27450	0
403	20250403	113600	13304550	27450	27450	27450	27450	0
404	20250403	113500	13304550	27450	27450	27450	27450	0
405	20250403	113400	13304550	27450	27450	27450	27450	0
406	20250403	113300	13304550	27450	27450	27450	27450	2
407	20250403	113200	13249650	27450	27450	27450	27450	0
408	20250403	113100	13249650	27450	27450	27450	27450	0
409	20250403	113000	13249650	27450	27450	27450	27450	0
410	20250403	112900	13249650	27450	27450	27450	27450	0
411	20250403	112800	13249650	27450	27450	27450	27450	0
412	20250403	112700	13249650	27450	27450	27450	27450	0
413	20250403	112600	13249650	27450	27450	27450	27450	0
414	20250403	112500	13249650	27450	27450	27450	27450	0
415	20250403	112400	13249650	27450	27450	27450	27450	0
416	20250403	112300	13249650	27450	27450	27450	27450	0
417	20250403	112200	13249650	27450	27450	27450	27450	0
418	20250403	112100	13249650	27450	27450	27450	27450	0
419	20250403	112000	13249650	27450	27450	27450	27450	0
420	20250403	111900	13249650	27450	27450	27450	27450	0
421	20250403	111800	13249650	27450	27450	27450	27450	0
422	20250403	111700	13249650	27450	27450	27450	27450	0
423	20250403	111600	13249650	27450	27450	27450	27450	0
424	20250403	111500	13249650	27450	27450	27450	27450	0
425	20250403	111400	13249650	27450	27450	27450	27450	0
426	20250403	111300	13249650	27450	27600	27600	27450	7
427	20250403	111200	13057050	27700	27700	27700	27700	1
428	20250403	111100	13029350	27700	27700	27700	27700	0
429	20250403	111000	13029350	27700	27700	27700	27700	0
430	20250403	110900	13029350	27700	27700	27700	27700	0
431	20250403	110800	13029350	27700	27700	27700	27700	1
432	20250403	110700	13001650	27750	27750	27750	27750	0
433	20250403	110600	13001650	27750	27750	27750	27750	0
434	20250403	110500	13001650	27750	27750	27750	27750	0
435	20250403	110400	13001650	27750	27750	27750	27750	0
436	20250403	110300	13001650	27750	27750	27750	27750	0
437	20250403	110200	13001650	27750	27750	27750	27750	0
438	20250403	110100	13001650	27750	27750	27750	27750	0
439	20250403	110000	13001650	27750	27750	27750	27750	0
440	20250403	105900	13001650	27750	27750	27750	27750	1
441	20250403	105800	12973900	27700	27700	27700	27700	1
442	20250403	105700	12946200	27750	27750	27750	27750	0
443	20250403	105600	12946200	27750	27750	27750	27750	0
444	20250403	105500	12946200	27750	27750	27750	27750	0
445	20250403	105400	12946200	27750	27750	27750	27750	0
446	20250403	105300	12946200	27750	27750	27750	27750	0
447	20250403	105200	12946200	27750	27750	27750	27750	0
448	20250403	105100	12946200	27750	27750	27750	27750	0
449	20250403	105000	12946200	27750	27750	27750	27750	0
450	20250403	104900	12946200	27750	27750	27750	27750	1
451	20250403	104800	12918450	27700	27700	27700	27700	0
452	20250403	104700	12918450	27700	27700	27700	27700	0
453	20250403	104600	12918450	27700	27700	27700	27700	0
454	20250403	104500	12918450	27700	27700	27700	27700	0
455	20250403	104400	12918450	27700	27700	27700	27700	0
456	20250403	104300	12918450	27700	27700	27700	27700	0
457	20250403	104200	12918450	27700	27700	27700	27700	0
458	20250403	104100	12918450	27700	27700	27700	27700	0
459	20250403	104000	12918450	27700	27700	27700	27700	0
460	20250403	103900	12918450	27700	27700	27700	27700	0
461	20250403	103800	12918450	27700	27700	27700	27700	0
462	20250403	103700	12918450	27700	27700	27700	27700	0
463	20250403	103600	12918450	27700	27700	27700	27700	1
464	20250403	103500	12890750	27750	27750	27750	27750	0
465	20250403	103400	12890750	27750	27750	27750	27750	5
466	20250403	103300	12752000	27750	27750	27750	27750	0
467	20250403	103200	12752000	27750	27750	27750	27750	0
468	20250403	103100	12752000	27750	27750	27750	27750	0
469	20250403	103000	12752000	27750	27750	27750	27750	1
470	20250403	102900	12724250	27450	27650	27650	27450	30
471	20250403	102800	11899550	27700	27700	27700	27700	0
472	20250403	102700	11899550	27700	27700	27700	27700	0
473	20250403	102600	11899550	27700	27700	27700	27700	0
474	20250403	102500	11899550	27700	27700	27700	27700	0
475	20250403	102400	11899550	27700	27700	27700	27700	0
476	20250403	102300	11899550	27700	27700	27700	27700	0
477	20250403	102200	11899550	27700	27700	27700	27700	0
478	20250403	102100	11899550	27700	27700	27700	27700	0
479	20250403	102000	11899550	27700	27700	27700	27700	0
480	20250403	101900	11899550	27700	27700	27700	27700	65
481	20250403	101800	10099050	27750	27750	27750	27750	5
482	20250403	101700	9960300	27700	27700	27700	27700	0
483	20250403	101600	9960300	27700	27700	27700	27700	0
484	20250403	101500	9960300	27700	27700	27700	27700	0
485	20250403	101400	9960300	27700	27700	27700	27700	0
486	20250403	101300	9960300	27700	27700	27700	27700	0
487	20250403	101200	9960300	27700	27700	27700	27700	0
488	20250403	101100	9960300	27700	27700	27700	27700	54
489	20250403	101000	8464500	27700	27700	27700	27700	0
490	20250403	100900	8464500	27700	27700	27700	27700	0
491	20250403	100800	8464500	27700	27700	27700	27700	0
492	20250403	100700	8464500	27700	27700	27700	27700	2
493	20250403	100600	8409100	27850	27850	27850	27850	0
494	20250403	100500	8409100	27850	27850	27850	27850	0
495	20250403	100400	8409100	27850	27850	27850	27850	0
496	20250403	100300	8409100	27850	27850	27850	27850	0
497	20250403	100200	8409100	27850	27850	27850	27850	0
498	20250403	100100	8409100	27850	27850	27850	27850	0
499	20250403	100000	8409100	27850	27850	27850	27850	1
500	20250403	095900	8381250	27850	27850	27850	27850	0
501	20250403	095800	8381250	27850	27850	27850	27850	0
502	20250403	095700	8381250	27850	27850	27850	27850	1
503	20250403	095600	8353400	27450	27450	27450	27450	0
504	20250403	095500	8353400	27450	27450	27450	27450	0
505	20250403	095400	8353400	27450	27450	27450	27450	3
506	20250403	095300	8271050	27600	27600	27600	27600	0
507	20250403	095200	8271050	27600	27600	27600	27600	0
508	20250403	095100	8271050	27600	27600	27600	27600	0
509	20250403	095000	8271050	27600	27600	27600	27600	0
510	20250403	094900	8271050	27600	27600	27600	27600	0
511	20250403	094800	8271050	27600	27600	27600	27600	0
512	20250403	094700	8271050	27600	27600	27600	27600	0
513	20250403	094600	8271050	27600	27600	27600	27600	0
514	20250403	094500	8271050	27600	27600	27600	27600	0
515	20250403	094400	8271050	27600	27600	27600	27600	0
516	20250403	094300	8271050	27600	27600	27600	27600	0
517	20250403	094200	8271050	27600	27600	27600	27600	0
518	20250403	094100	8271050	27600	27600	27600	27600	0
519	20250403	094000	8271050	27600	27600	27600	27600	0
520	20250403	093900	8271050	27600	27600	27600	27600	0
521	20250403	093800	8271050	27600	27600	27600	27600	0
522	20250403	093700	8271050	27600	27600	27600	27600	0
523	20250403	093600	8271050	27600	27600	27600	27600	0
524	20250403	093500	8271050	27600	27600	27600	27600	0
525	20250403	093400	8271050	27600	27600	27600	27600	0
526	20250403	093300	8271050	27600	27600	27600	27600	0
527	20250403	093200	8271050	27600	27600	27600	27600	1
528	20250403	093100	8243450	27900	27900	27900	27900	0
529	20250403	093000	8243450	27900	27900	27900	27900	0
530	20250403	092900	8243450	27900	27900	27900	27900	0
531	20250403	092800	8243450	27900	27900	27900	27900	0
532	20250403	092700	8243450	27900	27900	27900	27900	0
533	20250403	092600	8243450	27900	27900	27900	27900	3
534	20250403	092500	8159750	27900	27900	27900	27900	0
535	20250403	092400	8159750	27900	27900	27900	27900	0
536	20250403	092300	8159750	27900	27900	27900	27900	1
537	20250403	092200	8131850	27350	27350	27350	27350	0
538	20250403	092100	8131850	27350	27350	27350	27350	0
539	20250403	092000	8131850	27350	27350	27350	27350	0
540	20250403	091900	8131850	27350	27350	27350	27350	0
541	20250403	091800	8131850	27350	27900	27900	27350	191
542	20250403	091700	2903300	27600	27600	27600	27600	0
543	20250403	091600	2903300	27600	27600	27600	27600	0
544	20250403	091500	2903300	27600	27600	27600	27600	0
545	20250403	091400	2903300	27600	27600	27600	27600	10
546	20250403	091300	2627300	27650	27650	27650	27650	0
547	20250403	091200	2627300	27650	27700	27700	27650	2
548	20250403	091100	2571950	28100	28100	28100	28100	0
549	20250403	091000	2571950	28100	28100	28100	28100	0
550	20250403	090900	2571950	28100	28100	28100	28100	0
551	20250403	090800	2571950	28100	28100	28100	28100	1
552	20250403	090700	2543850	27200	27200	27200	27200	0
553	20250403	090600	2543850	27200	27200	27200	27200	0
554	20250403	090500	2543850	27200	27500	27500	27200	63
555	20250403	090400	825250	27500	27500	27500	27500	0
556	20250403	090300	825250	27500	27500	27500	27500	0
557	20250403	090200	825250	27500	27500	27500	27500	0
558	20250403	090100	825250	27500	27500	27500	27500	0
559	20250403	090000	825250	27500	27550	27550	27500	30