KissMeData/001270/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	183400	44428750	26850	26850	26850	26850	474
3	20250307	183300	44428750	26850	26850	26850	26850	0
4	20250307	183200	44428750	26850	26850	26850	26850	0
5	20250307	183100	44428750	26850	26850	26850	26850	0
6	20250307	183000	44428750	26850	26850	26850	26850	0
7	20250307	182900	44428750	26850	26850	26850	26850	0
8	20250307	182800	44428750	26850	26850	26850	26850	0
9	20250307	182700	44428750	26850	26850	26850	26850	0
10	20250307	182600	44428750	26850	26850	26850	26850	0
11	20250307	182500	44428750	26850	26850	26850	26850	0
12	20250307	182400	44428750	26850	26850	26850	26850	0
13	20250307	182300	44428750	26850	26850	26850	26850	0
14	20250307	182200	44428750	26850	26850	26850	26850	0
15	20250307	182100	44428750	26850	26850	26850	26850	0
16	20250307	182000	44428750	26850	26850	26850	26850	0
17	20250307	181900	44428750	26850	26850	26850	26850	0
18	20250307	181800	44428750	26850	26850	26850	26850	0
19	20250307	181700	44428750	26850	26850	26850	26850	0
20	20250307	181600	44428750	26850	26850	26850	26850	0
21	20250307	181500	44428750	26850	26850	26850	26850	0
22	20250307	181400	44428750	26850	26850	26850	26850	0
23	20250307	181300	44428750	26850	26850	26850	26850	0
24	20250307	181200	44428750	26850	26850	26850	26850	0
25	20250307	181100	44428750	26850	26850	26850	26850	0
26	20250307	181000	44428750	26850	26850	26850	26850	0
27	20250307	180900	44428750	26850	26850	26850	26850	0
28	20250307	180800	44428750	26850	26850	26850	26850	0
29	20250307	180700	44428750	26850	26850	26850	26850	0
30	20250307	180600	44428750	26850	26850	26850	26850	0
31	20250307	180500	44428750	26850	26850	26850	26850	0
32	20250307	180400	44428750	26850	26850	26850	26850	474
33	20250307	180300	44428750	26850	26850	26850	26850	0
34	20250307	180200	44428750	26850	26850	26850	26850	0
35	20250307	180100	44428750	26850	26850	26850	26850	0
36	20250307	180000	44428750	26850	26850	26850	26850	0
37	20250307	175900	44428750	26850	26850	26850	26850	0
38	20250307	175800	44428750	26850	26850	26850	26850	0
39	20250307	175700	44428750	26850	26850	26850	26850	0
40	20250307	175600	44428750	26850	26850	26850	26850	0
41	20250307	175500	44428750	26850	26850	26850	26850	0
42	20250307	175400	44428750	26850	26850	26850	26850	0
43	20250307	175300	44428750	26850	26850	26850	26850	0
44	20250307	175200	44428750	26850	26850	26850	26850	0
45	20250307	175100	44428750	26850	26850	26850	26850	0
46	20250307	175000	44428750	26850	26850	26850	26850	0
47	20250307	174900	44428750	26850	26850	26850	26850	0
48	20250307	174800	44428750	26850	26850	26850	26850	0
49	20250307	174700	44428750	26850	26850	26850	26850	0
50	20250307	174600	44428750	26850	26850	26850	26850	0
51	20250307	174500	44428750	26850	26850	26850	26850	0
52	20250307	174400	44428750	26850	26850	26850	26850	0
53	20250307	174300	44428750	26850	26850	26850	26850	0
54	20250307	174200	44428750	26850	26850	26850	26850	0
55	20250307	174100	44428750	26850	26850	26850	26850	0
56	20250307	174000	44428750	26850	26850	26850	26850	0
57	20250307	173900	44428750	26850	26850	26850	26850	0
58	20250307	173800	44428750	26850	26850	26850	26850	0
59	20250307	173700	44428750	26850	26850	26850	26850	0
60	20250307	173600	44428750	26850	26850	26850	26850	0
61	20250307	173500	44428750	26850	26850	26850	26850	0
62	20250307	173400	44428750	26850	26850	26850	26850	474
63	20250307	173300	44428750	26850	26850	26850	26850	0
64	20250307	173200	44428750	26850	26850	26850	26850	0
65	20250307	173100	44428750	26850	26850	26850	26850	0
66	20250307	173000	44428750	26850	26850	26850	26850	0
67	20250307	172900	44428750	26850	26850	26850	26850	0
68	20250307	172800	44428750	26850	26850	26850	26850	0
69	20250307	172700	44428750	26850	26850	26850	26850	0
70	20250307	172600	44428750	26850	26850	26850	26850	0
71	20250307	172500	44428750	26850	26850	26850	26850	0
72	20250307	172400	44428750	26850	26850	26850	26850	0
73	20250307	172300	44428750	26850	26850	26850	26850	0
74	20250307	172200	44428750	26850	26850	26850	26850	0
75	20250307	172100	44428750	26850	26850	26850	26850	0
76	20250307	172000	44428750	26850	26850	26850	26850	0
77	20250307	171900	44428750	26850	26850	26850	26850	0
78	20250307	171800	44428750	26850	26850	26850	26850	0
79	20250307	171700	44428750	26850	26850	26850	26850	0
80	20250307	171600	44428750	26850	26850	26850	26850	0
81	20250307	171500	44428750	26850	26850	26850	26850	0
82	20250307	171400	44428750	26850	26850	26850	26850	0
83	20250307	171300	44428750	26850	26850	26850	26850	0
84	20250307	171200	44428750	26850	26850	26850	26850	0
85	20250307	171100	44428750	26850	26850	26850	26850	0
86	20250307	171000	44428750	26850	26850	26850	26850	0
87	20250307	170900	44428750	26850	26850	26850	26850	0
88	20250307	170800	44428750	26850	26850	26850	26850	0
89	20250307	170700	44428750	26850	26850	26850	26850	0
90	20250307	170600	44428750	26850	26850	26850	26850	0
91	20250307	170500	44428750	26850	26850	26850	26850	0
92	20250307	170400	44428750	26850	26850	26850	26850	474
93	20250307	170300	44428750	26850	26850	26850	26850	0
94	20250307	170200	44428750	26850	26850	26850	26850	0
95	20250307	170100	44428750	26850	26850	26850	26850	0
96	20250307	170000	44428750	26850	26850	26850	26850	0
97	20250307	165900	44428750	26850	26850	26850	26850	0
98	20250307	165800	44428750	26850	26850	26850	26850	0
99	20250307	165700	44428750	26850	26850	26850	26850	0
100	20250307	165600	44428750	26850	26850	26850	26850	0
101	20250307	165500	44428750	26850	26850	26850	26850	0
102	20250307	165400	44428750	26850	26850	26850	26850	0
103	20250307	165300	44428750	26850	26850	26850	26850	0
104	20250307	165200	44428750	26850	26850	26850	26850	0
105	20250307	165100	44428750	26850	26850	26850	26850	0
106	20250307	165000	44428750	26850	26850	26850	26850	0
107	20250307	164900	44428750	26850	26850	26850	26850	0
108	20250307	164800	44428750	26850	26850	26850	26850	0
109	20250307	164700	44428750	26850	26850	26850	26850	0
110	20250307	164600	44428750	26850	26850	26850	26850	0
111	20250307	164500	44428750	26850	26850	26850	26850	0
112	20250307	164400	44428750	26850	26850	26850	26850	0
113	20250307	164300	44428750	26850	26850	26850	26850	0
114	20250307	164200	44428750	26850	26850	26850	26850	0
115	20250307	164100	44428750	26850	26850	26850	26850	0
116	20250307	164000	44428750	26850	26850	26850	26850	0
117	20250307	163900	44428750	26850	26850	26850	26850	0
118	20250307	163800	44428750	26850	26850	26850	26850	0
119	20250307	163700	44428750	26850	26850	26850	26850	0
120	20250307	163600	44428750	26850	26850	26850	26850	0
121	20250307	163500	44428750	26850	26850	26850	26850	0
122	20250307	163400	44428750	26850	26850	26850	26850	474
123	20250307	163300	44428750	26850	26850	26850	26850	0
124	20250307	163200	44428750	26850	26850	26850	26850	0
125	20250307	163100	44428750	26850	26850	26850	26850	0
126	20250307	163000	44428750	26850	26850	26850	26850	0
127	20250307	162900	44428750	26850	26850	26850	26850	0
128	20250307	162800	44428750	26850	26850	26850	26850	0
129	20250307	162700	44428750	26850	26850	26850	26850	0
130	20250307	162600	44428750	26850	26850	26850	26850	0
131	20250307	162500	44428750	26850	26850	26850	26850	0
132	20250307	162400	44428750	26850	26850	26850	26850	0
133	20250307	162300	44428750	26850	26850	26850	26850	0
134	20250307	162200	44428750	26850	26850	26850	26850	0
135	20250307	162100	44428750	26850	26850	26850	26850	0
136	20250307	162000	44428750	26850	26850	26850	26850	0
137	20250307	161900	44428750	26850	26850	26850	26850	0
138	20250307	161800	44428750	26850	26850	26850	26850	0
139	20250307	161700	44428750	26850	26850	26850	26850	0
140	20250307	161600	44428750	26850	26850	26850	26850	0
141	20250307	161500	44428750	26850	26850	26850	26850	0
142	20250307	161400	44428750	26850	26850	26850	26850	0
143	20250307	161300	44428750	26850	26850	26850	26850	0
144	20250307	161200	44428750	26850	26850	26850	26850	0
145	20250307	161100	44428750	26850	26850	26850	26850	0
146	20250307	161000	44428750	26850	26850	26850	26850	0
147	20250307	160900	44428750	26850	26850	26850	26850	0
148	20250307	160800	44428750	26850	26850	26850	26850	0
149	20250307	160700	44428750	26850	26850	26850	26850	0
150	20250307	160600	44428750	26850	26850	26850	26850	0
151	20250307	160500	44428750	26850	26850	26850	26850	0
152	20250307	160400	44428750	26850	26850	26850	26850	474
153	20250307	160300	44428750	26850	26850	26850	26850	0
154	20250307	160200	44428750	26850	26850	26850	26850	0
155	20250307	160100	44428750	26850	26850	26850	26850	0
156	20250307	160000	44428750	26850	26850	26850	26850	0
157	20250307	155900	44428750	26850	26850	26850	26850	0
158	20250307	155800	44428750	26850	26850	26850	26850	0
159	20250307	155700	44428750	26850	26850	26850	26850	0
160	20250307	155600	44428750	26850	26850	26850	26850	0
161	20250307	155500	44428750	26850	26850	26850	26850	0
162	20250307	155400	44428750	26850	26850	26850	26850	0
163	20250307	155300	44428750	26850	26850	26850	26850	0
164	20250307	155200	44428750	26850	26850	26850	26850	0
165	20250307	155100	44428750	26850	26850	26850	26850	0
166	20250307	155000	44428750	26850	26850	26850	26850	0
167	20250307	154900	44428750	26850	26850	26850	26850	0
168	20250307	154800	44428750	26850	26850	26850	26850	0
169	20250307	154700	44428750	26850	26850	26850	26850	0
170	20250307	154600	44428750	26850	26850	26850	26850	0
171	20250307	154500	44428750	26850	26850	26850	26850	0
172	20250307	154400	44428750	26850	26850	26850	26850	0
173	20250307	154300	44428750	26850	26850	26850	26850	0
174	20250307	154200	44428750	26850	26850	26850	26850	0
175	20250307	154100	44428750	26850	26850	26850	26850	0
176	20250307	154000	44428750	26850	26850	26850	26850	0
177	20250307	153900	44428750	26850	26850	26850	26850	0
178	20250307	153800	44428750	26850	26850	26850	26850	0
179	20250307	153700	44428750	26850	26850	26850	26850	0
180	20250307	153600	44428750	26850	26850	26850	26850	0
181	20250307	153500	44428750	26850	26850	26850	26850	0
182	20250307	153400	44428750	26850	26850	26850	26850	474
183	20250307	153300	44428750	26850	26850	26850	26850	0
184	20250307	153200	44428750	26850	26850	26850	26850	0
185	20250307	153100	44428750	26850	26850	26850	26850	0
186	20250307	153000	44428750	26850	26850	26850	26850	474
187	20250307	152900	31701850	26900	26900	26900	26900	0
188	20250307	152800	31701850	26900	26900	26900	26900	0
189	20250307	152700	31701850	26900	26900	26900	26900	0
190	20250307	152600	31701850	26900	26900	26900	26900	0
191	20250307	152500	31701850	26900	26900	26900	26900	0
192	20250307	152400	31701850	26900	26900	26900	26900	0
193	20250307	152300	31701850	26900	26900	26900	26900	0
194	20250307	152200	31701850	26900	26900	26900	26900	0
195	20250307	152100	31701850	26900	26900	26900	26900	0
196	20250307	152000	31701850	26900	26900	26900	26900	0
197	20250307	151900	31701850	26900	26900	26900	26900	0
198	20250307	151800	31701850	26900	26900	26900	26900	0
199	20250307	151700	31701850	26900	26900	26900	26900	0
200	20250307	151600	31701850	26900	26900	26900	26900	0
201	20250307	151500	31701850	26900	26900	26900	26900	0
202	20250307	151400	31701850	26900	26900	26900	26900	0
203	20250307	151300	31701850	26900	26900	26900	26900	0
204	20250307	151200	31701850	26900	26900	26900	26900	0
205	20250307	151100	31701850	26900	26900	26900	26900	0
206	20250307	151000	31701850	26900	26900	26900	26900	0
207	20250307	150900	31701850	26900	26900	26900	26900	5
208	20250307	150800	31567350	26900	26900	26900	26900	0
209	20250307	150700	31567350	26900	26900	26900	26900	0
210	20250307	150600	31567350	26900	26900	26900	26900	0
211	20250307	150500	31567350	26900	26900	26900	26900	0
212	20250307	150400	31567350	26900	26900	26900	26900	0
213	20250307	150300	31567350	26900	26900	26900	26900	0
214	20250307	150200	31567350	26900	26900	26900	26900	0
215	20250307	150100	31567350	26900	26900	26900	26900	0
216	20250307	150000	31567350	26900	26900	26900	26900	0
217	20250307	145900	31567350	26900	26900	26900	26900	0
218	20250307	145800	31567350	26900	26900	26900	26900	0
219	20250307	145700	31567350	26900	26900	26900	26900	0
220	20250307	145600	31567350	26900	26900	26900	26900	0
221	20250307	145500	31567350	26900	26900	26900	26900	0
222	20250307	145400	31567350	26900	26900	26900	26900	0
223	20250307	145300	31567350	26900	26900	26900	26900	0
224	20250307	145200	31567350	26900	26900	26900	26900	0
225	20250307	145100	31567350	26900	26900	26900	26900	1
226	20250307	145000	31540450	26950	26950	26950	26950	0
227	20250307	144900	31540450	26950	26950	26950	26950	0
228	20250307	144800	31540450	26950	26950	26950	26950	0
229	20250307	144700	31540450	26950	26950	26950	26950	0
230	20250307	144600	31540450	26950	26950	26950	26950	0
231	20250307	144500	31540450	26950	26950	26950	26950	0
232	20250307	144400	31540450	26950	26950	26950	26950	0
233	20250307	144300	31540450	26950	26950	26950	26950	0
234	20250307	144200	31540450	26950	26950	26950	26950	0
235	20250307	144100	31540450	26950	26950	26950	26950	0
236	20250307	144000	31540450	26950	26950	26950	26950	0
237	20250307	143900	31540450	26950	26950	26950	26950	0
238	20250307	143800	31540450	26950	26950	26950	26950	0
239	20250307	143700	31540450	26950	26950	26950	26950	0
240	20250307	143600	31540450	26950	26950	26950	26950	0
241	20250307	143500	31540450	26950	26950	26950	26950	0
242	20250307	143400	31540450	26950	26950	26950	26950	0
243	20250307	143300	31540450	26950	26950	26950	26950	0
244	20250307	143200	31540450	26950	26950	26950	26950	0
245	20250307	143100	31540450	26950	26950	26950	26950	0
246	20250307	143000	31540450	26950	26950	26950	26950	0
247	20250307	142900	31540450	26950	26950	26950	26950	0
248	20250307	142800	31540450	26950	26950	26950	26950	0
249	20250307	142700	31540450	26950	26950	26950	26950	0
250	20250307	142600	31540450	26950	26950	26950	26950	0
251	20250307	142500	31540450	26950	26950	26950	26950	0
252	20250307	142400	31540450	26950	26950	26950	26950	0
253	20250307	142300	31540450	26950	26950	26950	26950	0
254	20250307	142200	31540450	26950	26950	26950	26950	0
255	20250307	142100	31540450	26950	26950	26950	26950	0
256	20250307	142000	31540450	26950	26950	26950	26950	0
257	20250307	141900	31540450	26950	26950	26950	26950	0
258	20250307	141800	31540450	26950	26950	26950	26950	0
259	20250307	141700	31540450	26950	26950	26950	26950	0
260	20250307	141600	31540450	26950	26950	26950	26950	0
261	20250307	141500	31540450	26950	26950	26950	26950	0
262	20250307	141400	31540450	26950	26950	26950	26950	0
263	20250307	141300	31540450	26950	26950	26950	26950	0
264	20250307	141200	31540450	26950	26950	26950	26950	0
265	20250307	141100	31540450	26950	26950	26950	26950	0
266	20250307	141000	31540450	26950	26950	26950	26950	20
267	20250307	140900	31001450	26950	26950	26950	26950	0
268	20250307	140800	31001450	26950	26950	26950	26950	0
269	20250307	140700	31001450	26950	26950	26950	26950	10
270	20250307	140600	30731950	26950	26950	26950	26950	0
271	20250307	140500	30731950	26950	26950	26950	26950	0
272	20250307	140400	30731950	26950	26950	26950	26950	0
273	20250307	140300	30731950	26950	26950	26950	26950	0
274	20250307	140200	30731950	26950	26950	26950	26950	0
275	20250307	140100	30731950	26950	26950	26950	26950	0
276	20250307	140000	30731950	26950	26950	26950	26950	0
277	20250307	135900	30731950	26950	26950	26950	26950	0
278	20250307	135800	30731950	26950	26950	26950	26950	0
279	20250307	135700	30731950	26950	26950	26950	26950	16
280	20250307	135600	30300750	26900	26900	26900	26900	0
281	20250307	135500	30300750	26900	26900	26900	26900	0
282	20250307	135400	30300750	26900	26900	26900	26900	0
283	20250307	135300	30300750	26900	26900	26900	26900	0
284	20250307	135200	30300750	26900	26900	26900	26900	0
285	20250307	135100	30300750	26900	26900	26900	26900	0
286	20250307	135000	30300750	26900	26900	26900	26900	0
287	20250307	134900	30300750	26900	26900	26900	26900	0
288	20250307	134800	30300750	26900	26900	26900	26900	0
289	20250307	134700	30300750	26900	26900	26900	26900	0
290	20250307	134600	30300750	26900	26900	26900	26900	0
291	20250307	134500	30300750	26900	26900	26900	26900	0
292	20250307	134400	30300750	26900	26900	26900	26900	0
293	20250307	134300	30300750	26900	26900	26900	26900	0
294	20250307	134200	30300750	26900	26900	26900	26900	0
295	20250307	134100	30300750	26900	26900	26900	26900	0
296	20250307	134000	30300750	26900	26900	26900	26900	0
297	20250307	133900	30300750	26900	26900	26900	26900	0
298	20250307	133800	30300750	26900	26900	26900	26900	0
299	20250307	133700	30300750	26900	26900	26900	26900	0
300	20250307	133600	30300750	26900	26900	26900	26900	2
301	20250307	133500	30246950	26900	26900	26900	26900	0
302	20250307	133400	30246950	26900	26900	26900	26900	0
303	20250307	133300	30246950	26900	26900	26900	26900	0
304	20250307	133200	30246950	26900	26900	26900	26900	0
305	20250307	133100	30246950	26900	26900	26900	26900	0
306	20250307	133000	30246950	26900	26900	26900	26900	0
307	20250307	132900	30246950	26900	26900	26900	26900	0
308	20250307	132800	30246950	26900	26900	26900	26900	0
309	20250307	132700	30246950	26900	26900	26900	26900	0
310	20250307	132600	30246950	26900	26900	26900	26900	0
311	20250307	132500	30246950	26900	26900	26900	26900	0
312	20250307	132400	30246950	26900	26900	26900	26900	0
313	20250307	132300	30246950	26900	26900	26900	26900	0
314	20250307	132200	30246950	26900	26900	26900	26900	0
315	20250307	132100	30246950	26900	26900	26900	26900	0
316	20250307	132000	30246950	26900	26900	26900	26900	0
317	20250307	131900	30246950	26900	26900	26900	26900	0
318	20250307	131800	30246950	26900	26900	26900	26900	0
319	20250307	131700	30246950	26900	26900	26900	26900	0
320	20250307	131600	30246950	26900	26900	26900	26900	0
321	20250307	131500	30246950	26900	26900	26900	26900	0
322	20250307	131400	30246950	26900	26900	26900	26900	0
323	20250307	131300	30246950	26900	26900	26900	26900	0
324	20250307	131200	30246950	26900	26900	26900	26900	0
325	20250307	131100	30246950	26900	26900	26900	26900	0
326	20250307	131000	30246950	26900	26925	26925	26900	18
327	20250307	130900	29762725	26900	26900	26900	26900	0
328	20250307	130800	29762725	26900	26900	26900	26900	0
329	20250307	130700	29762725	26900	26900	26900	26900	0
330	20250307	130600	29762725	26900	26900	26900	26900	0
331	20250307	130500	29762725	26900	26900	26900	26900	0
332	20250307	130400	29762725	26900	26900	26900	26900	0
333	20250307	130300	29762725	26900	26900	26900	26900	0
334	20250307	130200	29762725	26900	26900	26900	26900	0
335	20250307	130100	29762725	26900	26900	26900	26900	0
336	20250307	130000	29762725	26900	26900	26900	26900	0
337	20250307	125900	29762725	26900	26900	26900	26900	0
338	20250307	125800	29762725	26900	26900	26900	26900	0
339	20250307	125700	29762725	26900	26900	26900	26900	0
340	20250307	125600	29762725	26900	26900	26900	26900	0
341	20250307	125500	29762725	26900	26900	26900	26900	0
342	20250307	125400	29762725	26900	26900	26900	26900	0
343	20250307	125300	29762725	26900	26900	26900	26900	0
344	20250307	125200	29762725	26900	26900	26900	26900	0
345	20250307	125100	29762725	26900	26900	26900	26900	0
346	20250307	125000	29762725	26900	26900	26900	26900	0
347	20250307	124900	29762725	26900	26900	26900	26900	0
348	20250307	124800	29762725	26900	26900	26900	26900	0
349	20250307	124700	29762725	26900	26900	26900	26900	0
350	20250307	124600	29762725	26900	26900	26900	26900	0
351	20250307	124500	29762725	26900	26900	26900	26900	0
352	20250307	124400	29762725	26900	26900	26900	26900	0
353	20250307	124300	29762725	26900	26900	26900	26900	0
354	20250307	124200	29762725	26900	26900	26900	26900	0
355	20250307	124100	29762725	26900	26900	26900	26900	0
356	20250307	124000	29762725	26900	26900	26900	26900	0
357	20250307	123900	29762725	26900	26900	26900	26900	0
358	20250307	123800	29762725	26900	26900	26900	26900	2
359	20250307	123700	29708925	26950	26950	26950	26950	0
360	20250307	123600	29708925	26950	26950	26950	26950	0
361	20250307	123500	29708925	26950	26950	26950	26950	0
362	20250307	123400	29708925	26950	26950	26950	26950	0
363	20250307	123300	29708925	26950	26950	26950	26950	0
364	20250307	123200	29708925	26950	26950	26950	26950	0
365	20250307	123100	29708925	26950	26950	26950	26950	0
366	20250307	123000	29708925	26950	26950	26950	26950	0
367	20250307	122900	29708925	26950	26950	26950	26950	0
368	20250307	122800	29708925	26950	26950	26950	26950	0
369	20250307	122700	29708925	26950	26950	26950	26950	0
370	20250307	122600	29708925	26950	26950	26950	26950	0
371	20250307	122500	29708925	26950	26950	26950	26950	0
372	20250307	122400	29708925	26950	26950	26950	26950	0
373	20250307	122300	29708925	26950	26950	26950	26950	0
374	20250307	122200	29708925	26950	26950	26950	26950	1
375	20250307	122100	29681975	26900	26900	26900	26900	0
376	20250307	122000	29681975	26900	26900	26900	26900	0
377	20250307	121900	29681975	26900	26900	26900	26900	0
378	20250307	121800	29681975	26900	26900	26900	26900	0
379	20250307	121700	29681975	26900	26900	26900	26900	0
380	20250307	121600	29681975	26900	26900	26900	26900	0
381	20250307	121500	29681975	26900	26900	26900	26900	0
382	20250307	121400	29681975	26900	26900	26900	26900	0
383	20250307	121300	29681975	26900	26900	26900	26900	0
384	20250307	121200	29681975	26900	26900	26900	26900	0
385	20250307	121100	29681975	26900	26900	26900	26900	0
386	20250307	121000	29681975	26900	26925	26925	26900	17
387	20250307	120900	29224650	26950	26950	26950	26950	0
388	20250307	120800	29224650	26950	26950	26950	26950	0
389	20250307	120700	29224650	26950	26950	26950	26950	0
390	20250307	120600	29224650	26950	26950	26950	26950	0
391	20250307	120500	29224650	26950	26950	26950	26950	4
392	20250307	120400	29116850	26950	26950	26950	26950	0
393	20250307	120300	29116850	26950	26950	26950	26950	0
394	20250307	120200	29116850	26950	26950	26950	26950	0
395	20250307	120100	29116850	26950	26950	26950	26950	0
396	20250307	120000	29116850	26950	26950	26950	26950	0
397	20250307	115900	29116850	26950	26950	26950	26950	0
398	20250307	115800	29116850	26950	26950	26950	26950	0
399	20250307	115700	29116850	26950	26950	26950	26950	4
400	20250307	115600	29009050	26950	26950	26950	26950	0
401	20250307	115500	29009050	26950	26950	26950	26950	0
402	20250307	115400	29009050	26950	26950	26950	26950	0
403	20250307	115300	29009050	26950	26950	26950	26950	4
404	20250307	115200	28901250	26950	26950	26950	26950	0
405	20250307	115100	28901250	26950	26950	26950	26950	0
406	20250307	115000	28901250	26950	26950	26950	26950	0
407	20250307	114900	28901250	26950	26950	26950	26950	0
408	20250307	114800	28901250	26950	26950	26950	26950	0
409	20250307	114700	28901250	26950	26950	26950	26950	0
410	20250307	114600	28901250	26950	26950	26950	26950	0
411	20250307	114500	28901250	26950	26950	26950	26950	0
412	20250307	114400	28901250	26950	26950	26950	26950	0
413	20250307	114300	28901250	26950	26950	26950	26950	0
414	20250307	114200	28901250	26950	26950	26950	26950	0
415	20250307	114100	28901250	26950	26950	26950	26950	1
416	20250307	114000	28874300	26950	26950	26950	26950	0
417	20250307	113900	28874300	26950	26950	26950	26950	0
418	20250307	113800	28874300	26950	26950	26950	26950	0
419	20250307	113700	28874300	26950	26950	26950	26950	0
420	20250307	113600	28874300	26950	26950	26950	26950	0
421	20250307	113500	28874300	26950	26950	26950	26950	0
422	20250307	113400	28874300	26950	26950	26950	26950	18
423	20250307	113300	28389200	27000	27000	27000	27000	0
424	20250307	113200	28389200	27000	27000	27000	27000	0
425	20250307	113100	28389200	27000	27000	27000	27000	0
426	20250307	113000	28389200	27000	27000	27000	27000	0
427	20250307	112900	28389200	27000	27000	27000	27000	0
428	20250307	112800	28389200	27000	27000	27000	27000	0
429	20250307	112700	28389200	27000	27000	27000	27000	0
430	20250307	112600	28389200	27000	27000	27000	27000	0
431	20250307	112500	28389200	27000	27000	27000	27000	0
432	20250307	112400	28389200	27000	27000	27000	27000	0
433	20250307	112300	28389200	27000	27000	27000	27000	0
434	20250307	112200	28389200	27000	27000	27000	27000	0
435	20250307	112100	28389200	27000	27000	27000	27000	0
436	20250307	112000	28389200	27000	27000	27000	27000	0
437	20250307	111900	28389200	27000	27000	27000	27000	0
438	20250307	111800	28389200	27000	27000	27000	27000	0
439	20250307	111700	28389200	27000	27000	27000	27000	0
440	20250307	111600	28389200	27000	27000	27000	27000	0
441	20250307	111500	28389200	27000	27000	27000	27000	0
442	20250307	111400	28389200	27000	27000	27000	27000	0
443	20250307	111300	28389200	27000	27000	27000	27000	0
444	20250307	111200	28389200	27000	27000	27000	27000	0
445	20250307	111100	28389200	27000	27000	27000	27000	0
446	20250307	111000	28389200	27000	27000	27000	27000	16
447	20250307	110900	27957200	27000	27000	27000	27000	0
448	20250307	110800	27957200	27000	27000	27000	27000	0
449	20250307	110700	27957200	27000	27000	27000	27000	0
450	20250307	110600	27957200	27000	27000	27000	27000	0
451	20250307	110500	27957200	27000	27000	27000	27000	0
452	20250307	110400	27957200	27000	27000	27000	27000	0
453	20250307	110300	27957200	27000	27000	27000	27000	0
454	20250307	110200	27957200	27000	27000	27000	27000	0
455	20250307	110100	27957200	27000	27000	27000	27000	0
456	20250307	110000	27957200	27000	27000	27000	27000	0
457	20250307	105900	27957200	27000	27000	27000	27000	0
458	20250307	105800	27957200	27000	27000	27000	27000	0
459	20250307	105700	27957200	27000	27000	27000	27000	0
460	20250307	105600	27957200	27000	27000	27000	27000	0
461	20250307	105500	27957200	27000	27000	27000	27000	0
462	20250307	105400	27957200	27000	27000	27000	27000	0
463	20250307	105300	27957200	27000	27000	27000	27000	0
464	20250307	105200	27957200	27000	27000	27000	27000	0
465	20250307	105100	27957200	27000	27000	27000	27000	0
466	20250307	105000	27957200	27000	27000	27000	27000	0
467	20250307	104900	27957200	27000	27000	27000	27000	0
468	20250307	104800	27957200	27000	27000	27000	27000	0
469	20250307	104700	27957200	27000	27000	27000	27000	0
470	20250307	104600	27957200	27000	27000	27000	27000	0
471	20250307	104500	27957200	27000	27000	27000	27000	0
472	20250307	104400	27957200	27000	27000	27000	27000	0
473	20250307	104300	27957200	27000	27000	27000	27000	0
474	20250307	104200	27957200	27000	27000	27000	27000	0
475	20250307	104100	27957200	27000	27000	27000	27000	0
476	20250307	104000	27957200	27000	27000	27000	27000	0
477	20250307	103900	27957200	27000	27000	27000	27000	0
478	20250307	103800	27957200	27000	27000	27000	27000	0
479	20250307	103700	27957200	27000	27000	27000	27000	0
480	20250307	103600	27957200	27000	27000	27000	27000	0
481	20250307	103500	27957200	27000	27000	27000	27000	0
482	20250307	103400	27957200	27000	27000	27000	27000	0
483	20250307	103300	27957200	27000	27000	27000	27000	0
484	20250307	103200	27957200	27000	27000	27000	27000	0
485	20250307	103100	27957200	27000	27000	27000	27000	0
486	20250307	103000	27957200	27000	27000	27000	27000	0
487	20250307	102900	27957200	27000	27000	27000	27000	0
488	20250307	102800	27957200	27000	27000	27000	27000	0
489	20250307	102700	27957200	27000	27000	27000	27000	0
490	20250307	102600	27957200	27000	27000	27000	27000	0
491	20250307	102500	27957200	27000	27000	27000	27000	0
492	20250307	102400	27957200	27000	27000	27000	27000	0
493	20250307	102300	27957200	27000	27000	27000	27000	0
494	20250307	102200	27957200	27000	27000	27000	27000	0
495	20250307	102100	27957200	27000	27000	27000	27000	0
496	20250307	102000	27957200	27000	27000	27000	27000	0
497	20250307	101900	27957200	27000	27000	27000	27000	0
498	20250307	101800	27957200	27000	27000	27000	27000	17
499	20250307	101700	27498200	27050	27050	27050	27050	0
500	20250307	101600	27498200	27050	27050	27050	27050	0
501	20250307	101500	27498200	27050	27050	27050	27050	0
502	20250307	101400	27498200	27050	27050	27050	27050	0
503	20250307	101300	27498200	27050	27050	27050	27050	0
504	20250307	101200	27498200	27050	27050	27050	27050	0
505	20250307	101100	27498200	27050	27050	27050	27050	0
506	20250307	101000	27498200	27050	27050	27050	27050	0
507	20250307	100900	27498200	27050	27050	27050	27050	0
508	20250307	100800	27498200	27050	27050	27050	27050	0
509	20250307	100700	27498200	27050	27050	27050	27050	0
510	20250307	100600	27498200	27050	27050	27050	27050	0
511	20250307	100500	27498200	27050	27050	27050	27050	0
512	20250307	100400	27498200	27050	27050	27050	27050	0
513	20250307	100300	27498200	27050	27050	27050	27050	0
514	20250307	100200	27498200	27050	27050	27050	27050	0
515	20250307	100100	27498200	27050	27050	27050	27050	0
516	20250307	100000	27498200	27050	27050	27050	27050	0
517	20250307	095900	27498200	27050	27050	27050	27050	0
518	20250307	095800	27498200	27050	27050	27050	27050	0
519	20250307	095700	27498200	27050	27050	27050	27050	0
520	20250307	095600	27498200	27050	27050	27050	27050	0
521	20250307	095500	27498200	27050	27050	27050	27050	0
522	20250307	095400	27498200	27050	27050	27050	27050	0
523	20250307	095300	27498200	27050	27050	27050	27050	0
524	20250307	095200	27498200	27050	27050	27050	27050	1
525	20250307	095100	27471150	27150	27150	27150	27150	0
526	20250307	095000	27471150	27150	27150	27150	27150	0
527	20250307	094900	27471150	27150	27150	27150	27150	0
528	20250307	094800	27471150	27150	27000	27150	27000	37
529	20250307	094700	26471400	27000	27000	27000	27000	0
530	20250307	094600	26471400	27000	27000	27000	27000	0
531	20250307	094500	26471400	27000	27000	27000	27000	0
532	20250307	094400	26471400	27000	27000	27000	27000	0
533	20250307	094300	26471400	27000	27000	27000	27000	0
534	20250307	094200	26471400	27000	27000	27000	27000	0
535	20250307	094100	26471400	27000	27000	27000	27000	0
536	20250307	094000	26471400	27000	27000	27000	27000	0
537	20250307	093900	26471400	27000	27000	27000	27000	0
538	20250307	093800	26471400	27000	27000	27000	27000	0
539	20250307	093700	26471400	27000	27000	27050	27000	104
540	20250307	093600	23663350	26950	26900	26950	26900	482
541	20250307	093500	10673750	26850	26850	26850	26850	0
542	20250307	093400	10673750	26850	26850	26850	26850	0
543	20250307	093300	10673750	26850	26850	26850	26850	0
544	20250307	093200	10673750	26850	26850	26850	26850	0
545	20250307	093100	10673750	26850	26850	26850	26850	0
546	20250307	093000	10673750	26850	26850	26850	26850	0
547	20250307	092900	10673750	26850	26850	26850	26850	0
548	20250307	092800	10673750	26850	26850	26850	26850	0
549	20250307	092700	10673750	26850	26850	26850	26850	0
550	20250307	092600	10673750	26850	26850	26850	26850	0
551	20250307	092500	10673750	26850	26850	26850	26850	0
552	20250307	092400	10673750	26850	26850	26850	26850	0
553	20250307	092300	10673750	26850	26850	26850	26850	0
554	20250307	092200	10673750	26850	26850	26850	26850	0
555	20250307	092100	10673750	26850	26850	26850	26850	0
556	20250307	092000	10673750	26850	26850	26850	26850	0
557	20250307	091900	10673750	26850	26850	26850	26850	0
558	20250307	091800	10673750	26850	26850	26850	26850	0
559	20250307	091700	10673750	26850	26850	26850	26850	0
560	20250307	091600	10673750	26850	26850	26850	26850	0
561	20250307	091500	10673750	26850	26850	26850	26850	0
562	20250307	091400	10673750	26850	26850	26850	26850	0
563	20250307	091300	10673750	26850	26850	26850	26850	0
564	20250307	091200	10673750	26850	26850	26850	26850	0
565	20250307	091100	10673750	26850	26850	26850	26850	0
566	20250307	091000	10673750	26850	26850	26850	26850	1
567	20250307	090900	10646900	26800	26800	26800	26800	0
568	20250307	090800	10646900	26800	26800	26800	26800	0
569	20250307	090700	10646900	26800	26900	27000	26800	356
570	20250307	090600	1075050	26900	26850	26950	26850	19
571	20250307	090500	563850	26850	26850	26850	26850	0
572	20250307	090400	563850	26850	26850	26850	26850	0
573	20250307	090300	563850	26850	26850	26850	26850	0
574	20250307	090200	563850	26850	26850	26850	26850	6
575	20250307	090100	402750	26850	26850	26850	26850	0
576	20250307	090000	402750	26850	26850	26850	26850	15