KissMeData/001270/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	183400	156082425	26900	26900	26900	26900	21
3	20250306	183300	156082425	26900	26900	26900	26900	0
4	20250306	183200	156082425	26900	26900	26900	26900	0
5	20250306	183100	156082425	26900	26900	26900	26900	0
6	20250306	183000	156082425	26900	26900	26900	26900	0
7	20250306	182900	156082425	26900	26900	26900	26900	0
8	20250306	182800	156082425	26900	26900	26900	26900	0
9	20250306	182700	156082425	26900	26900	26900	26900	0
10	20250306	182600	156082425	26900	26900	26900	26900	0
11	20250306	182500	156082425	26900	26900	26900	26900	0
12	20250306	182400	156082425	26900	26900	26900	26900	0
13	20250306	182300	156082425	26900	26900	26900	26900	0
14	20250306	182200	156082425	26900	26900	26900	26900	0
15	20250306	182100	156082425	26900	26900	26900	26900	0
16	20250306	182000	156082425	26900	26900	26900	26900	0
17	20250306	181900	156082425	26900	26900	26900	26900	0
18	20250306	181800	156082425	26900	26900	26900	26900	0
19	20250306	181700	156082425	26900	26900	26900	26900	0
20	20250306	181600	156082425	26900	26900	26900	26900	0
21	20250306	181500	156082425	26900	26900	26900	26900	0
22	20250306	181400	156082425	26900	26900	26900	26900	0
23	20250306	181300	156082425	26900	26900	26900	26900	0
24	20250306	181200	156082425	26900	26900	26900	26900	0
25	20250306	181100	156082425	26900	26900	26900	26900	0
26	20250306	181000	156082425	26900	26900	26900	26900	0
27	20250306	180900	156082425	26900	26900	26900	26900	0
28	20250306	180800	156082425	26900	26900	26900	26900	0
29	20250306	180700	156082425	26900	26900	26900	26900	0
30	20250306	180600	156082425	26900	26900	26900	26900	0
31	20250306	180500	156082425	26900	26900	26900	26900	0
32	20250306	180400	156082425	26900	26900	26900	26900	21
33	20250306	180300	156082425	26900	26900	26900	26900	0
34	20250306	180200	156082425	26900	26900	26900	26900	0
35	20250306	180100	156082425	26900	26900	26900	26900	0
36	20250306	180000	156082425	26900	26900	26900	26900	0
37	20250306	175900	156082425	26900	26900	26900	26900	0
38	20250306	175800	156082425	26900	26900	26900	26900	0
39	20250306	175700	156082425	26900	26900	26900	26900	0
40	20250306	175600	156082425	26900	26900	26900	26900	0
41	20250306	175500	156082425	26900	26900	26900	26900	0
42	20250306	175400	156082425	26900	26900	26900	26900	0
43	20250306	175300	156082425	26900	26900	26900	26900	0
44	20250306	175200	156082425	26900	26900	26900	26900	0
45	20250306	175100	156082425	26900	26900	26900	26900	0
46	20250306	175000	156082425	26900	26900	26900	26900	0
47	20250306	174900	156082425	26900	26900	26900	26900	0
48	20250306	174800	156082425	26900	26900	26900	26900	0
49	20250306	174700	156082425	26900	26900	26900	26900	0
50	20250306	174600	156082425	26900	26900	26900	26900	0
51	20250306	174500	156082425	26900	26900	26900	26900	0
52	20250306	174400	156082425	26900	26900	26900	26900	0
53	20250306	174300	156082425	26900	26900	26900	26900	0
54	20250306	174200	156082425	26900	26900	26900	26900	0
55	20250306	174100	156082425	26900	26900	26900	26900	0
56	20250306	174000	156082425	26900	26900	26900	26900	0
57	20250306	173900	156082425	26900	26900	26900	26900	0
58	20250306	173800	156082425	26900	26900	26900	26900	0
59	20250306	173700	156082425	26900	26900	26900	26900	0
60	20250306	173600	156082425	26900	26900	26900	26900	0
61	20250306	173500	156082425	26900	26900	26900	26900	0
62	20250306	173400	156082425	26900	26900	26900	26900	21
63	20250306	173300	156082425	26900	26900	26900	26900	0
64	20250306	173200	156082425	26900	26900	26900	26900	0
65	20250306	173100	156082425	26900	26900	26900	26900	0
66	20250306	173000	156082425	26900	26900	26900	26900	0
67	20250306	172900	156082425	26900	26900	26900	26900	0
68	20250306	172800	156082425	26900	26900	26900	26900	0
69	20250306	172700	156082425	26900	26900	26900	26900	0
70	20250306	172600	156082425	26900	26900	26900	26900	0
71	20250306	172500	156082425	26900	26900	26900	26900	0
72	20250306	172400	156082425	26900	26900	26900	26900	0
73	20250306	172300	156082425	26900	26900	26900	26900	0
74	20250306	172200	156082425	26900	26900	26900	26900	0
75	20250306	172100	156082425	26900	26900	26900	26900	0
76	20250306	172000	156082425	26900	26900	26900	26900	0
77	20250306	171900	156082425	26900	26900	26900	26900	0
78	20250306	171800	156082425	26900	26900	26900	26900	0
79	20250306	171700	156082425	26900	26900	26900	26900	0
80	20250306	171600	156082425	26900	26900	26900	26900	0
81	20250306	171500	156082425	26900	26900	26900	26900	0
82	20250306	171400	156082425	26900	26900	26900	26900	0
83	20250306	171300	156082425	26900	26900	26900	26900	0
84	20250306	171200	156082425	26900	26900	26900	26900	0
85	20250306	171100	156082425	26900	26900	26900	26900	0
86	20250306	171000	156082425	26900	26900	26900	26900	0
87	20250306	170900	156082425	26900	26900	26900	26900	0
88	20250306	170800	156082425	26900	26900	26900	26900	0
89	20250306	170700	156082425	26900	26900	26900	26900	0
90	20250306	170600	156082425	26900	26900	26900	26900	0
91	20250306	170500	156082425	26900	26900	26900	26900	0
92	20250306	170400	156082425	26900	26900	26900	26900	21
93	20250306	170300	156082425	26900	26900	26900	26900	0
94	20250306	170200	156082425	26900	26900	26900	26900	0
95	20250306	170100	156082425	26900	26900	26900	26900	0
96	20250306	170000	156082425	26900	26900	26900	26900	0
97	20250306	165900	156082425	26900	26900	26900	26900	0
98	20250306	165800	156082425	26900	26900	26900	26900	0
99	20250306	165700	156082425	26900	26900	26900	26900	0
100	20250306	165600	156082425	26900	26900	26900	26900	0
101	20250306	165500	156082425	26900	26900	26900	26900	0
102	20250306	165400	156082425	26900	26900	26900	26900	0
103	20250306	165300	156082425	26900	26900	26900	26900	0
104	20250306	165200	156082425	26900	26900	26900	26900	0
105	20250306	165100	156082425	26900	26900	26900	26900	0
106	20250306	165000	156082425	26900	26900	26900	26900	0
107	20250306	164900	156082425	26900	26900	26900	26900	0
108	20250306	164800	156082425	26900	26900	26900	26900	0
109	20250306	164700	156082425	26900	26900	26900	26900	0
110	20250306	164600	156082425	26900	26900	26900	26900	0
111	20250306	164500	156082425	26900	26900	26900	26900	0
112	20250306	164400	156082425	26900	26900	26900	26900	0
113	20250306	164300	156082425	26900	26900	26900	26900	0
114	20250306	164200	156082425	26900	26900	26900	26900	0
115	20250306	164100	156082425	26900	26900	26900	26900	0
116	20250306	164000	156082425	26900	26900	26900	26900	0
117	20250306	163900	156082425	26900	26900	26900	26900	0
118	20250306	163800	156082425	26900	26900	26900	26900	0
119	20250306	163700	156082425	26900	26900	26900	26900	0
120	20250306	163600	156082425	26900	26900	26900	26900	0
121	20250306	163500	156082425	26900	26900	26900	26900	0
122	20250306	163400	156082425	26900	26900	26900	26900	21
123	20250306	163300	156082425	26900	26900	26900	26900	0
124	20250306	163200	156082425	26900	26900	26900	26900	0
125	20250306	163100	156082425	26900	26900	26900	26900	0
126	20250306	163000	156082425	26900	26900	26900	26900	0
127	20250306	162900	156082425	26900	26900	26900	26900	0
128	20250306	162800	156082425	26900	26900	26900	26900	0
129	20250306	162700	156082425	26900	26900	26900	26900	0
130	20250306	162600	156082425	26900	26900	26900	26900	0
131	20250306	162500	156082425	26900	26900	26900	26900	0
132	20250306	162400	156082425	26900	26900	26900	26900	0
133	20250306	162300	156082425	26900	26900	26900	26900	0
134	20250306	162200	156082425	26900	26900	26900	26900	0
135	20250306	162100	156082425	26900	26900	26900	26900	0
136	20250306	162000	156082425	26900	26900	26900	26900	0
137	20250306	161900	156082425	26900	26900	26900	26900	0
138	20250306	161800	156082425	26900	26900	26900	26900	0
139	20250306	161700	156082425	26900	26900	26900	26900	0
140	20250306	161600	156082425	26900	26900	26900	26900	0
141	20250306	161500	156082425	26900	26900	26900	26900	0
142	20250306	161400	156082425	26900	26900	26900	26900	0
143	20250306	161300	156082425	26900	26900	26900	26900	0
144	20250306	161200	156082425	26900	26900	26900	26900	0
145	20250306	161100	156082425	26900	26900	26900	26900	0
146	20250306	161000	156082425	26900	26900	26900	26900	0
147	20250306	160900	156082425	26900	26900	26900	26900	0
148	20250306	160800	156082425	26900	26900	26900	26900	0
149	20250306	160700	156082425	26900	26900	26900	26900	0
150	20250306	160600	156082425	26900	26900	26900	26900	0
151	20250306	160500	156082425	26900	26900	26900	26900	0
152	20250306	160400	156082425	26900	26900	26900	26900	21
153	20250306	160300	156082425	26900	26900	26900	26900	0
154	20250306	160200	156082425	26900	26900	26900	26900	0
155	20250306	160100	156082425	26900	26900	26900	26900	0
156	20250306	160000	156082425	26900	26900	26900	26900	0
157	20250306	155900	156082425	26900	26900	26900	26900	0
158	20250306	155800	156082425	26900	26900	26900	26900	0
159	20250306	155700	156082425	26900	26900	26900	26900	0
160	20250306	155600	156082425	26900	26900	26900	26900	0
161	20250306	155500	156082425	26900	26900	26900	26900	0
162	20250306	155400	156082425	26900	26900	26900	26900	0
163	20250306	155300	156082425	26900	26900	26900	26900	0
164	20250306	155200	156082425	26900	26900	26900	26900	0
165	20250306	155100	156082425	26900	26900	26900	26900	0
166	20250306	155000	156082425	26900	26900	26900	26900	0
167	20250306	154900	156082425	26900	26900	26900	26900	0
168	20250306	154800	156082425	26900	26900	26900	26900	0
169	20250306	154700	156082425	26900	26900	26900	26900	0
170	20250306	154600	156082425	26900	26900	26900	26900	0
171	20250306	154500	156082425	26900	26900	26900	26900	0
172	20250306	154400	156082425	26900	26900	26900	26900	0
173	20250306	154300	156082425	26900	26900	26900	26900	0
174	20250306	154200	156082425	26900	26900	26900	26900	0
175	20250306	154100	156082425	26900	26900	26900	26900	0
176	20250306	154000	156082425	26900	26900	26900	26900	0
177	20250306	153900	156082425	26900	26900	26900	26900	0
178	20250306	153800	156082425	26900	26900	26900	26900	0
179	20250306	153700	156082425	26900	26900	26900	26900	0
180	20250306	153600	156082425	26900	26900	26900	26900	0
181	20250306	153500	156082425	26900	26900	26900	26900	0
182	20250306	153400	156082425	26900	26900	26900	26900	21
183	20250306	153300	156082425	26900	26900	26900	26900	0
184	20250306	153200	156082425	26900	26900	26900	26900	0
185	20250306	153100	156082425	26900	26900	26900	26900	0
186	20250306	153000	156082425	26900	26900	26900	26900	21
187	20250306	152900	155517525	26900	26900	26900	26900	0
188	20250306	152800	155517525	26900	26900	26900	26900	0
189	20250306	152700	155517525	26900	26900	26900	26900	0
190	20250306	152600	155517525	26900	26900	26900	26900	0
191	20250306	152500	155517525	26900	26900	26900	26900	0
192	20250306	152400	155517525	26900	26900	26900	26900	0
193	20250306	152300	155517525	26900	26900	26900	26900	0
194	20250306	152200	155517525	26900	26900	26900	26900	0
195	20250306	152100	155517525	26900	26900	26900	26900	0
196	20250306	152000	155517525	26900	26900	26900	26900	0
197	20250306	151900	155517525	26900	26900	26900	26900	0
198	20250306	151800	155517525	26900	26900	26900	26900	0
199	20250306	151700	155517525	26900	26900	26900	26900	0
200	20250306	151600	155517525	26900	26900	26900	26900	1
201	20250306	151500	155490625	26900	26900	26900	26900	0
202	20250306	151400	155490625	26900	26900	26900	26900	0
203	20250306	151300	155490625	26900	26900	26900	26900	0
204	20250306	151200	155490625	26900	26900	26900	26900	0
205	20250306	151100	155490625	26900	26900	26900	26900	0
206	20250306	151000	155490625	26900	26900	26900	26900	0
207	20250306	150900	155490625	26900	26900	26900	26900	0
208	20250306	150800	155490625	26900	26900	26900	26900	1
209	20250306	150700	155463725	26900	26900	26900	26900	0
210	20250306	150600	155463725	26900	26900	26900	26900	0
211	20250306	150500	155463725	26900	26900	26900	26900	0
212	20250306	150400	155463725	26900	26900	26900	26900	0
213	20250306	150300	155463725	26900	26900	26900	26900	0
214	20250306	150200	155463725	26900	26900	26900	26900	0
215	20250306	150100	155463725	26900	26900	26900	26900	0
216	20250306	150000	155463725	26900	26900	26900	26900	193
217	20250306	145900	150272025	26900	26900	26900	26900	0
218	20250306	145800	150272025	26900	26900	26950	26900	4
219	20250306	145700	150164375	27050	27050	27050	27050	0
220	20250306	145600	150164375	27050	27050	27050	27050	0
221	20250306	145500	150164375	27050	26950	27200	26950	850
222	20250306	145400	127151575	26900	26950	26950	26900	154
223	20250306	145300	123001375	26950	26950	26950	26950	100
224	20250306	145200	120306375	26900	26900	26900	26900	0
225	20250306	145100	120306375	26900	26900	26900	26900	0
226	20250306	145000	120306375	26900	26900	26900	26900	2
227	20250306	144900	120252575	26950	26950	26950	26950	1
228	20250306	144800	120225625	26900	26900	26900	26900	0
229	20250306	144700	120225625	26900	26900	26900	26900	0
230	20250306	144600	120225625	26900	26900	26900	26900	1
231	20250306	144500	120198725	26900	26900	26900	26900	5
232	20250306	144400	120064225	26950	26950	26950	26950	0
233	20250306	144300	120064225	26950	26900	26950	26900	2
234	20250306	144200	120010375	26900	26900	26900	26900	0
235	20250306	144100	120010375	26900	26900	26900	26900	0
236	20250306	144000	120010375	26900	26900	26900	26850	3
237	20250306	143900	119929725	26900	26900	26900	26900	1
238	20250306	143800	119902825	26900	26900	26900	26900	0
239	20250306	143700	119902825	26900	26900	26900	26900	2
240	20250306	143600	119849025	26900	26900	26900	26900	0
241	20250306	143500	119849025	26900	26900	26900	26900	0
242	20250306	143400	119849025	26900	26900	26900	26900	2
243	20250306	143300	119795225	26950	26950	26950	26950	0
244	20250306	143200	119795225	26950	26950	26950	26950	0
245	20250306	143100	119795225	26950	26950	26950	26950	1
246	20250306	143000	119768275	26950	26950	26950	26950	0
247	20250306	142900	119768275	26950	26950	26950	26950	0
248	20250306	142800	119768275	26950	26950	26950	26950	1
249	20250306	142700	119741325	26950	26950	26950	26950	0
250	20250306	142600	119741325	26950	26950	26950	26950	0
251	20250306	142500	119741325	26950	26950	26950	26950	0
252	20250306	142400	119741325	26950	27000	27000	26950	3
253	20250306	142300	119660425	27000	27000	27000	27000	0
254	20250306	142200	119660425	27000	27000	27000	27000	0
255	20250306	142100	119660425	27000	27000	27000	27000	0
256	20250306	142000	119660425	27000	27000	27000	27000	0
257	20250306	141900	119660425	27000	27000	27000	27000	1
258	20250306	141800	119633425	26950	26950	26950	26950	0
259	20250306	141700	119633425	26950	26950	26950	26950	0
260	20250306	141600	119633425	26950	26950	26950	26950	0
261	20250306	141500	119633425	26950	26950	26950	26950	0
262	20250306	141400	119633425	26950	26950	26950	26950	2
263	20250306	141300	119579525	26950	26950	26950	26900	75
264	20250306	141200	117558475	26900	26950	26950	26900	92
265	20250306	141100	115079325	26900	26900	26900	26900	13
266	20250306	141000	114729625	27000	27000	27000	27000	0
267	20250306	140900	114729625	27000	27000	27000	27000	1
268	20250306	140800	114702625	27000	27000	27000	27000	0
269	20250306	140700	114702625	27000	27000	27000	27000	0
270	20250306	140600	114702625	27000	27000	27000	27000	0
271	20250306	140500	114702625	27000	27000	27000	27000	0
272	20250306	140400	114702625	27000	27000	27000	27000	0
273	20250306	140300	114702625	27000	27000	27000	27000	1
274	20250306	140200	114675625	27000	27000	27000	27000	0
275	20250306	140100	114675625	27000	27000	27000	27000	0
276	20250306	140000	114675625	27000	27000	27000	27000	0
277	20250306	135900	114675625	27000	27000	27000	27000	0
278	20250306	135800	114675625	27000	27000	27000	27000	1
279	20250306	135700	114648625	27000	27000	27000	27000	0
280	20250306	135600	114648625	27000	27000	27000	27000	0
281	20250306	135500	114648625	27000	27000	27000	27000	0
282	20250306	135400	114648625	27000	27000	27000	27000	1
283	20250306	135300	114621625	27000	27000	27000	27000	5
284	20250306	135200	114486625	27000	27000	27000	27000	0
285	20250306	135100	114486625	27000	27000	27000	27000	0
286	20250306	135000	114486625	27000	27000	27000	27000	0
287	20250306	134900	114486625	27000	27000	27000	27000	0
288	20250306	134800	114486625	27000	27000	27000	27000	1
289	20250306	134700	114459625	27000	27000	27000	27000	0
290	20250306	134600	114459625	27000	27000	27000	27000	0
291	20250306	134500	114459625	27000	27000	27000	27000	0
292	20250306	134400	114459625	27000	27000	27000	27000	0
293	20250306	134300	114459625	27000	27000	27000	27000	1
294	20250306	134200	114432625	27000	27000	27000	27000	1
295	20250306	134100	114405625	27000	27000	27000	27000	0
296	20250306	134000	114405625	27000	27000	27000	27000	0
297	20250306	133900	114405625	27000	27000	27000	27000	1
298	20250306	133800	114378625	27000	27000	27000	27000	0
299	20250306	133700	114378625	27000	27000	27000	27000	0
300	20250306	133600	114378625	27000	27000	27000	27000	0
301	20250306	133500	114378625	27000	27000	27000	27000	0
302	20250306	133400	114378625	27000	27000	27000	27000	0
303	20250306	133300	114378625	27000	27000	27000	27000	1
304	20250306	133200	114351625	26950	26950	26950	26950	0
305	20250306	133100	114351625	26950	26950	26950	26950	0
306	20250306	133000	114351625	26950	26950	26950	26950	0
307	20250306	132900	114351625	26950	26950	26950	26950	0
308	20250306	132800	114351625	26950	26950	26950	26950	2
309	20250306	132700	114297725	26950	26950	26950	26950	1
310	20250306	132600	114270775	27000	27000	27000	27000	0
311	20250306	132500	114270775	27000	26950	27100	26950	285
312	20250306	132400	106564625	27000	27000	27000	26900	220
313	20250306	132300	100633925	27000	27000	27200	26950	240
314	20250306	132200	94164475	27000	27000	27000	27000	0
315	20250306	132100	94164475	27000	27000	27000	27000	0
316	20250306	132000	94164475	27000	27000	27000	27000	2
317	20250306	131900	94110475	27000	27000	27000	27000	0
318	20250306	131800	94110475	27000	27000	27000	27000	0
319	20250306	131700	94110475	27000	27000	27000	27000	1
320	20250306	131600	94083475	27000	27000	27000	27000	0
321	20250306	131500	94083475	27000	27000	27000	27000	0
322	20250306	131400	94083475	27000	27000	27000	27000	0
323	20250306	131300	94083475	27000	27000	27000	27000	0
324	20250306	131200	94083475	27000	27000	27000	27000	1
325	20250306	131100	94056475	27000	27000	27000	27000	0
326	20250306	131000	94056475	27000	27050	27050	27000	6
327	20250306	130900	93894225	27050	27050	27050	27050	0
328	20250306	130800	93894225	27050	27050	27050	27050	0
329	20250306	130700	93894225	27050	27000	27200	27000	491
330	20250306	130600	80608025	27000	27000	27000	27000	1
331	20250306	130500	80581025	26900	26900	26900	26900	0
332	20250306	130400	80581025	26900	27000	27050	26900	3
333	20250306	130300	80500075	27050	27050	27050	27050	0
334	20250306	130200	80500075	27050	27050	27050	27050	1
335	20250306	130100	80473025	27050	27050	27050	27050	0
336	20250306	130000	80473025	27050	27050	27050	27050	0
337	20250306	125900	80473025	27050	27050	27050	27050	0
338	20250306	125800	80473025	27050	27050	27050	27050	1
339	20250306	125700	80445975	27050	27050	27050	27050	0
340	20250306	125600	80445975	27050	27050	27050	27050	1
341	20250306	125500	80418925	27100	27100	27100	27100	0
342	20250306	125400	80418925	27100	27100	27100	27100	0
343	20250306	125300	80418925	27100	27100	27100	27100	5
344	20250306	125200	80283425	27100	27100	27100	27100	0
345	20250306	125100	80283425	27100	27250	27250	27050	303
346	20250306	125000	72063875	27250	27000	27250	26950	311
347	20250306	124900	63671975	27000	27000	27000	27000	0
348	20250306	124800	63671975	27000	27000	27000	27000	0
349	20250306	124700	63671975	27000	27000	27000	27000	1
350	20250306	124600	63644975	27000	27000	27000	27000	0
351	20250306	124500	63644975	27000	27000	27000	27000	0
352	20250306	124400	63644975	27000	27000	27000	27000	0
353	20250306	124300	63644975	27000	27000	27000	27000	0
354	20250306	124200	63644975	27000	27000	27000	27000	0
355	20250306	124100	63644975	27000	27000	27000	27000	1
356	20250306	124000	63617975	27050	27050	27050	27050	0
357	20250306	123900	63617975	27050	27050	27050	27050	0
358	20250306	123800	63617975	27050	27050	27050	27050	0
359	20250306	123700	63617975	27050	27000	27050	27000	2
360	20250306	123600	63563925	27100	27100	27100	27100	0
361	20250306	123500	63563925	27100	27100	27100	27100	0
362	20250306	123400	63563925	27100	27100	27100	27100	0
363	20250306	123300	63563925	27100	27100	27100	27100	0
364	20250306	123200	63563925	27100	27100	27100	27100	0
365	20250306	123100	63563925	27100	27100	27100	27100	1
366	20250306	123000	63536825	27100	27100	27100	27100	0
367	20250306	122900	63536825	27100	27100	27100	27100	0
368	20250306	122800	63536825	27100	27100	27150	27050	4
369	20250306	122700	63428425	27150	27050	27300	27050	206
370	20250306	122600	57837375	27050	26950	27100	26900	102
371	20250306	122500	55088775	26900	26900	26900	26900	1
372	20250306	122400	55061875	26950	26950	26950	26950	0
373	20250306	122300	55061875	26950	26950	26950	26950	0
374	20250306	122200	55061875	26950	26950	26950	26950	0
375	20250306	122100	55061875	26950	26950	26950	26950	1
376	20250306	122000	55034925	26950	26950	26950	26950	0
377	20250306	121900	55034925	26950	26950	26950	26950	0
378	20250306	121800	55034925	26950	26950	26950	26950	0
379	20250306	121700	55034925	26950	26950	26950	26950	0
380	20250306	121600	55034925	26950	26950	26950	26950	1
381	20250306	121500	55007975	26900	26900	26900	26900	1
382	20250306	121400	54981075	26950	26950	26950	26950	0
383	20250306	121300	54981075	26950	26950	26950	26950	0
384	20250306	121200	54981075	26950	26950	26950	26950	0
385	20250306	121100	54981075	26950	26950	26950	26950	1
386	20250306	121000	54954125	26950	26900	26950	26900	6
387	20250306	120900	54792675	26950	26950	26950	26950	0
388	20250306	120800	54792675	26950	26950	26950	26950	0
389	20250306	120700	54792675	26950	26950	26950	26950	1
390	20250306	120600	54765725	26950	26950	26950	26950	0
391	20250306	120500	54765725	26950	26950	26950	26950	0
392	20250306	120400	54765725	26950	26950	26950	26950	0
393	20250306	120300	54765725	26950	26950	26950	26950	0
394	20250306	120200	54765725	26950	26950	26950	26950	0
395	20250306	120100	54765725	26950	26950	26950	26950	1
396	20250306	120000	54738775	27000	27050	27150	27000	6
397	20250306	115900	54576375	27250	27250	27250	27250	1
398	20250306	115800	54549125	27150	27150	27150	27150	0
399	20250306	115700	54549125	27150	26950	27300	26950	570
400	20250306	115600	39094050	26950	26900	26950	26900	120
401	20250306	115500	35865500	26900	26900	26900	26900	1
402	20250306	115400	35838600	26900	26900	26900	26900	1
403	20250306	115300	35811700	26900	26900	26900	26900	0
404	20250306	115200	35811700	26900	26900	26900	26900	0
405	20250306	115100	35811700	26900	26900	26900	26900	1
406	20250306	115000	35784800	26900	26900	26900	26900	0
407	20250306	114900	35784800	26900	26900	26900	26900	0
408	20250306	114800	35784800	26900	26900	26900	26900	0
409	20250306	114700	35784800	26900	26900	26900	26900	22
410	20250306	114600	35193000	26900	26900	26900	26900	0
411	20250306	114500	35193000	26900	26900	26900	26900	1
412	20250306	114400	35166100	26900	26900	26900	26900	0
413	20250306	114300	35166100	26900	26900	26900	26900	0
414	20250306	114200	35166100	26900	26900	26900	26900	0
415	20250306	114100	35166100	26900	26900	26900	26900	0
416	20250306	114000	35166100	26900	26900	26900	26900	1
417	20250306	113900	35139200	26900	26900	26900	26900	0
418	20250306	113800	35139200	26900	26900	26900	26900	0
419	20250306	113700	35139200	26900	26900	26900	26900	0
420	20250306	113600	35139200	26900	26900	26900	26900	0
421	20250306	113500	35139200	26900	26900	26900	26900	1
422	20250306	113400	35112300	26900	26900	26900	26900	0
423	20250306	113300	35112300	26900	26900	26900	26900	0
424	20250306	113200	35112300	26900	26900	26900	26900	2
425	20250306	113100	35058500	26900	26900	26900	26900	1
426	20250306	113000	35031600	26900	26900	26900	26900	1
427	20250306	112900	35004700	26900	26900	26900	26900	0
428	20250306	112800	35004700	26900	26900	26900	26900	0
429	20250306	112700	35004700	26900	26900	26900	26900	3
430	20250306	112600	34924000	26900	26900	26900	26900	0
431	20250306	112500	34924000	26900	26900	26900	26900	1
432	20250306	112400	34897100	26900	26900	26900	26900	0
433	20250306	112300	34897100	26900	26900	26900	26900	0
434	20250306	112200	34897100	26900	26900	26900	26900	0
435	20250306	112100	34897100	26900	26900	26900	26900	1
436	20250306	112000	34870200	26900	26900	26900	26900	0
437	20250306	111900	34870200	26900	26900	26900	26900	0
438	20250306	111800	34870200	26900	26900	26900	26900	0
439	20250306	111700	34870200	26900	26900	26900	26900	0
440	20250306	111600	34870200	26900	26900	26900	26900	0
441	20250306	111500	34870200	26900	26900	26900	26900	1
442	20250306	111400	34843300	26900	26900	26900	26900	2
443	20250306	111300	34789500	26900	26900	26900	26900	0
444	20250306	111200	34789500	26900	26900	26900	26900	0
445	20250306	111100	34789500	26900	26900	26900	26900	0
446	20250306	111000	34789500	26900	26900	26900	26850	12
447	20250306	110900	34467000	26900	26900	26900	26900	1
448	20250306	110800	34440100	26900	26900	26900	26900	0
449	20250306	110700	34440100	26900	26900	26900	26900	0
450	20250306	110600	34440100	26900	26900	26900	26900	0
451	20250306	110500	34440100	26900	26900	26900	26900	1
452	20250306	110400	34413200	26900	26900	26900	26900	0
453	20250306	110300	34413200	26900	26850	26900	26850	179
454	20250306	110200	29606150	26850	26850	26850	26850	0
455	20250306	110100	29606150	26850	26850	26850	26850	0
456	20250306	110000	29606150	26850	26850	26850	26850	4
457	20250306	105900	29498750	26800	26800	26800	26800	0
458	20250306	105800	29498750	26800	26800	26800	26800	0
459	20250306	105700	29498750	26800	26800	26800	26800	0
460	20250306	105600	29498750	26800	26800	26800	26800	0
461	20250306	105500	29498750	26800	26800	26800	26800	0
462	20250306	105400	29498750	26800	26800	26800	26800	0
463	20250306	105300	29498750	26800	26800	26800	26800	0
464	20250306	105200	29498750	26800	26800	26800	26800	0
465	20250306	105100	29498750	26800	26800	26800	26800	0
466	20250306	105000	29498750	26800	26800	26800	26800	0
467	20250306	104900	29498750	26800	26800	26800	26800	0
468	20250306	104800	29498750	26800	26800	26800	26800	0
469	20250306	104700	29498750	26800	26800	26800	26800	0
470	20250306	104600	29498750	26800	26800	26800	26800	21
471	20250306	104500	28935950	26850	26850	26850	26850	9
472	20250306	104400	28694300	26900	26900	26900	26900	0
473	20250306	104300	28694300	26900	26900	26900	26900	0
474	20250306	104200	28694300	26900	26900	26900	26900	0
475	20250306	104100	28694300	26900	26900	26900	26900	0
476	20250306	104000	28694300	26900	26900	26900	26900	0
477	20250306	103900	28694300	26900	26900	26900	26900	0
478	20250306	103800	28694300	26900	26900	26900	26900	0
479	20250306	103700	28694300	26900	26900	26900	26900	0
480	20250306	103600	28694300	26900	26900	26900	26900	0
481	20250306	103500	28694300	26900	26900	26900	26900	0
482	20250306	103400	28694300	26900	26900	26900	26900	0
483	20250306	103300	28694300	26900	26900	26900	26900	0
484	20250306	103200	28694300	26900	26900	26900	26900	0
485	20250306	103100	28694300	26900	26900	26900	26900	0
486	20250306	103000	28694300	26900	26900	26900	26900	0
487	20250306	102900	28694300	26900	26900	26900	26900	0
488	20250306	102800	28694300	26900	26900	26900	26900	0
489	20250306	102700	28694300	26900	26900	26900	26900	0
490	20250306	102600	28694300	26900	26900	26900	26900	0
491	20250306	102500	28694300	26900	26900	26900	26900	0
492	20250306	102400	28694300	26900	26900	26900	26900	0
493	20250306	102300	28694300	26900	26900	26900	26900	0
494	20250306	102200	28694300	26900	26900	26900	26900	0
495	20250306	102100	28694300	26900	26900	26900	26900	0
496	20250306	102000	28694300	26900	26900	26900	26900	0
497	20250306	101900	28694300	26900	26900	26900	26900	0
498	20250306	101800	28694300	26900	26900	26900	26900	1
499	20250306	101700	28667400	27000	27000	27000	27000	0
500	20250306	101600	28667400	27000	27000	27000	27000	0
501	20250306	101500	28667400	27000	27000	27000	27000	0
502	20250306	101400	28667400	27000	27000	27000	27000	0
503	20250306	101300	28667400	27000	27000	27000	27000	0
504	20250306	101200	28667400	27000	27000	27000	27000	0
505	20250306	101100	28667400	27000	27000	27000	27000	0
506	20250306	101000	28667400	27000	27000	27000	27000	14
507	20250306	100900	28289400	27100	27250	27250	27100	500
508	20250306	100800	14731350	27250	27250	27250	27250	0
509	20250306	100700	14731350	27250	26950	27400	26950	522
510	20250306	100600	564650	26900	26850	26900	26850	17
511	20250306	100500	107450	26900	26900	26900	26900	0
512	20250306	100400	107450	26900	26900	26900	26900	0
513	20250306	100300	107450	26900	26900	26900	26900	0
514	20250306	100200	107450	26900	26900	26900	26900	0
515	20250306	100100	107450	26900	26900	26900	26900	0
516	20250306	100000	107450	26900	26900	26900	26900	0
517	20250306	095900	107450	26900	26900	26900	26900	0
518	20250306	095800	107450	26900	26900	26900	26900	0
519	20250306	095700	107450	26900	26900	26900	26900	0
520	20250306	095600	107450	26900	26900	26900	26900	0
521	20250306	095500	107450	26900	26900	26900	26900	0
522	20250306	095400	107450	26900	26900	26900	26900	0
523	20250306	095300	107450	26900	26900	26900	26900	0
524	20250306	095200	107450	26900	26900	26900	26900	0
525	20250306	095100	107450	26900	26850	26900	26850	3
526	20250306	095000	26800	26800	26800	26800	26800	0
527	20250306	094900	26800	26800	26800	26800	26800	0
528	20250306	094800	26800	26800	26800	26800	26800	0
529	20250306	094700	26800	26800	26800	26800	26800	0
530	20250306	094600	26800	26800	26800	26800	26800	0
531	20250306	094500	26800	26800	26800	26800	26800	0
532	20250306	094400	26800	26800	26800	26800	26800	0
533	20250306	094300	26800	26800	26800	26800	26800	0
534	20250306	094200	26800	26800	26800	26800	26800	0
535	20250306	094100	26800	26800	26800	26800	26800	0
536	20250306	094000	26800	26800	26800	26800	26800	0
537	20250306	093900	26800	26800	26800	26800	26800	0
538	20250306	093800	26800	26800	26800	26800	26800	0
539	20250306	093700	26800	26800	26800	26800	26800	1
540	20250306	093600	0	26800	26800	26800	26800	0
541	20250306	093500	0	26800	26800	26800	26800	0
542	20250306	093400	0	26800	26800	26800	26800	0
543	20250306	093300	0	26800	26800	26800	26800	0
544	20250306	093200	0	26800	26800	26800	26800	0
545	20250306	093100	0	26800	26800	26800	26800	0
546	20250306	093000	0	26800	26800	26800	26800	0
547	20250306	092900	0	26800	26800	26800	26800	0
548	20250306	092800	0	26800	26800	26800	26800	0
549	20250306	092700	0	26800	26800	26800	26800	0
550	20250306	092600	0	26800	26800	26800	26800	0
551	20250306	092500	0	26800	26800	26800	26800	0
552	20250306	092400	0	26800	26800	26800	26800	0
553	20250306	092300	0	26800	26800	26800	26800	0
554	20250306	092200	0	26800	26800	26800	26800	0
555	20250306	092100	0	26800	26800	26800	26800	0
556	20250306	092000	0	26800	26800	26800	26800	0
557	20250306	091900	0	26800	26800	26800	26800	0
558	20250306	091800	0	26800	26800	26800	26800	0
559	20250306	091700	0	26800	26800	26800	26800	0
560	20250306	091600	0	26800	26800	26800	26800	0
561	20250306	091500	0	26800	26800	26800	26800	0
562	20250306	091400	0	26800	26800	26800	26800	0
563	20250306	091300	0	26800	26800	26800	26800	0
564	20250306	091200	0	26800	26800	26800	26800	0
565	20250306	091100	0	26800	26800	26800	26800	0
566	20250306	091000	0	26800	26800	26800	26800	0
567	20250306	090900	0	26800	26800	26800	26800	0
568	20250306	090800	0	26800	26800	26800	26800	0
569	20250306	090700	0	26800	26800	26800	26800	0
570	20250306	090600	0	26800	26800	26800	26800	0
571	20250306	090500	0	26800	26800	26800	26800	0
572	20250306	090400	0	26800	26800	26800	26800	0
573	20250306	090300	0	26800	26800	26800	26800	0
574	20250306	090200	0	26800	26800	26800	26800	0
575	20250306	090100	0	26800	26800	26800	26800	0
576	20250306	090000	0	26800	26800	26800	26800	0