KissMeData/001270/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	183400	31075950	27050	27050	27050	27050	30
3	20250324	183300	31075950	27050	27050	27050	27050	0
4	20250324	183200	31075950	27050	27050	27050	27050	0
5	20250324	183100	31075950	27050	27050	27050	27050	0
6	20250324	183000	31075950	27050	27050	27050	27050	0
7	20250324	182900	31075950	27050	27050	27050	27050	0
8	20250324	182800	31075950	27050	27050	27050	27050	0
9	20250324	182700	31075950	27050	27050	27050	27050	0
10	20250324	182600	31075950	27050	27050	27050	27050	0
11	20250324	182500	31075950	27050	27050	27050	27050	0
12	20250324	182400	31075950	27050	27050	27050	27050	0
13	20250324	182300	31075950	27050	27050	27050	27050	0
14	20250324	182200	31075950	27050	27050	27050	27050	0
15	20250324	182100	31075950	27050	27050	27050	27050	0
16	20250324	182000	31075950	27050	27050	27050	27050	0
17	20250324	181900	31075950	27050	27050	27050	27050	0
18	20250324	181800	31075950	27050	27050	27050	27050	0
19	20250324	181700	31075950	27050	27050	27050	27050	0
20	20250324	181600	31075950	27050	27050	27050	27050	0
21	20250324	181500	31075950	27050	27050	27050	27050	0
22	20250324	181400	31075950	27050	27050	27050	27050	0
23	20250324	181300	31075950	27050	27050	27050	27050	0
24	20250324	181200	31075950	27050	27050	27050	27050	0
25	20250324	181100	31075950	27050	27050	27050	27050	0
26	20250324	181000	31075950	27050	27050	27050	27050	0
27	20250324	180900	31075950	27050	27050	27050	27050	0
28	20250324	180800	31075950	27050	27050	27050	27050	0
29	20250324	180700	31075950	27050	27050	27050	27050	0
30	20250324	180600	31075950	27050	27050	27050	27050	0
31	20250324	180500	31075950	27050	27050	27050	27050	0
32	20250324	180400	31075950	27050	27050	27050	27050	30
33	20250324	180300	31075950	27050	27050	27050	27050	0
34	20250324	180200	31075950	27050	27050	27050	27050	0
35	20250324	180100	31075950	27050	27050	27050	27050	0
36	20250324	180000	31075950	27050	27050	27050	27050	0
37	20250324	175900	31075950	27050	27050	27050	27050	0
38	20250324	175800	31075950	27050	27050	27050	27050	0
39	20250324	175700	31075950	27050	27050	27050	27050	0
40	20250324	175600	31075950	27050	27050	27050	27050	0
41	20250324	175500	31075950	27050	27050	27050	27050	0
42	20250324	175400	31075950	27050	27050	27050	27050	0
43	20250324	175300	31075950	27050	27050	27050	27050	0
44	20250324	175200	31075950	27050	27050	27050	27050	0
45	20250324	175100	31075950	27050	27050	27050	27050	0
46	20250324	175000	31075950	27050	27050	27050	27050	0
47	20250324	174900	31075950	27050	27050	27050	27050	0
48	20250324	174800	31075950	27050	27050	27050	27050	0
49	20250324	174700	31075950	27050	27050	27050	27050	0
50	20250324	174600	31075950	27050	27050	27050	27050	0
51	20250324	174500	31075950	27050	27050	27050	27050	0
52	20250324	174400	31075950	27050	27050	27050	27050	0
53	20250324	174300	31075950	27050	27050	27050	27050	0
54	20250324	174200	31075950	27050	27050	27050	27050	0
55	20250324	174100	31075950	27050	27050	27050	27050	0
56	20250324	174000	31075950	27050	27050	27050	27050	0
57	20250324	173900	31075950	27050	27050	27050	27050	0
58	20250324	173800	31075950	27050	27050	27050	27050	0
59	20250324	173700	31075950	27050	27050	27050	27050	0
60	20250324	173600	31075950	27050	27050	27050	27050	0
61	20250324	173500	31075950	27050	27050	27050	27050	0
62	20250324	173400	31075950	27050	27050	27050	27050	30
63	20250324	173300	31075950	27050	27050	27050	27050	0
64	20250324	173200	31075950	27050	27050	27050	27050	0
65	20250324	173100	31075950	27050	27050	27050	27050	0
66	20250324	173000	31075950	27050	27050	27050	27050	0
67	20250324	172900	31075950	27050	27050	27050	27050	0
68	20250324	172800	31075950	27050	27050	27050	27050	0
69	20250324	172700	31075950	27050	27050	27050	27050	0
70	20250324	172600	31075950	27050	27050	27050	27050	0
71	20250324	172500	31075950	27050	27050	27050	27050	0
72	20250324	172400	31075950	27050	27050	27050	27050	0
73	20250324	172300	31075950	27050	27050	27050	27050	0
74	20250324	172200	31075950	27050	27050	27050	27050	0
75	20250324	172100	31075950	27050	27050	27050	27050	0
76	20250324	172000	31075950	27050	27050	27050	27050	0
77	20250324	171900	31075950	27050	27050	27050	27050	0
78	20250324	171800	31075950	27050	27050	27050	27050	0
79	20250324	171700	31075950	27050	27050	27050	27050	0
80	20250324	171600	31075950	27050	27050	27050	27050	0
81	20250324	171500	31075950	27050	27050	27050	27050	0
82	20250324	171400	31075950	27050	27050	27050	27050	0
83	20250324	171300	31075950	27050	27050	27050	27050	0
84	20250324	171200	31075950	27050	27050	27050	27050	0
85	20250324	171100	31075950	27050	27050	27050	27050	0
86	20250324	171000	31075950	27050	27050	27050	27050	0
87	20250324	170900	31075950	27050	27050	27050	27050	0
88	20250324	170800	31075950	27050	27050	27050	27050	0
89	20250324	170700	31075950	27050	27050	27050	27050	0
90	20250324	170600	31075950	27050	27050	27050	27050	0
91	20250324	170500	31075950	27050	27050	27050	27050	0
92	20250324	170400	31075950	27050	27050	27050	27050	30
93	20250324	170300	31075950	27050	27050	27050	27050	0
94	20250324	170200	31075950	27050	27050	27050	27050	0
95	20250324	170100	31075950	27050	27050	27050	27050	0
96	20250324	170000	31075950	27050	27050	27050	27050	0
97	20250324	165900	31075950	27050	27050	27050	27050	0
98	20250324	165800	31075950	27050	27050	27050	27050	0
99	20250324	165700	31075950	27050	27050	27050	27050	0
100	20250324	165600	31075950	27050	27050	27050	27050	0
101	20250324	165500	31075950	27050	27050	27050	27050	0
102	20250324	165400	31075950	27050	27050	27050	27050	0
103	20250324	165300	31075950	27050	27050	27050	27050	0
104	20250324	165200	31075950	27050	27050	27050	27050	0
105	20250324	165100	31075950	27050	27050	27050	27050	0
106	20250324	165000	31075950	27050	27050	27050	27050	0
107	20250324	164900	31075950	27050	27050	27050	27050	0
108	20250324	164800	31075950	27050	27050	27050	27050	0
109	20250324	164700	31075950	27050	27050	27050	27050	0
110	20250324	164600	31075950	27050	27050	27050	27050	0
111	20250324	164500	31075950	27050	27050	27050	27050	0
112	20250324	164400	31075950	27050	27050	27050	27050	0
113	20250324	164300	31075950	27050	27050	27050	27050	0
114	20250324	164200	31075950	27050	27050	27050	27050	0
115	20250324	164100	31075950	27050	27050	27050	27050	0
116	20250324	164000	31075950	27050	27050	27050	27050	0
117	20250324	163900	31075950	27050	27050	27050	27050	0
118	20250324	163800	31075950	27050	27050	27050	27050	0
119	20250324	163700	31075950	27050	27050	27050	27050	0
120	20250324	163600	31075950	27050	27050	27050	27050	0
121	20250324	163500	31075950	27050	27050	27050	27050	0
122	20250324	163400	31075950	27050	27050	27050	27050	30
123	20250324	163300	31075950	27050	27050	27050	27050	0
124	20250324	163200	31075950	27050	27050	27050	27050	0
125	20250324	163100	31075950	27050	27050	27050	27050	0
126	20250324	163000	31075950	27050	27050	27050	27050	0
127	20250324	162900	31075950	27050	27050	27050	27050	0
128	20250324	162800	31075950	27050	27050	27050	27050	0
129	20250324	162700	31075950	27050	27050	27050	27050	0
130	20250324	162600	31075950	27050	27050	27050	27050	0
131	20250324	162500	31075950	27050	27050	27050	27050	0
132	20250324	162400	31075950	27050	27050	27050	27050	0
133	20250324	162300	31075950	27050	27050	27050	27050	0
134	20250324	162200	31075950	27050	27050	27050	27050	0
135	20250324	162100	31075950	27050	27050	27050	27050	0
136	20250324	162000	31075950	27050	27050	27050	27050	0
137	20250324	161900	31075950	27050	27050	27050	27050	0
138	20250324	161800	31075950	27050	27050	27050	27050	0
139	20250324	161700	31075950	27050	27050	27050	27050	0
140	20250324	161600	31075950	27050	27050	27050	27050	0
141	20250324	161500	31075950	27050	27050	27050	27050	0
142	20250324	161400	31075950	27050	27050	27050	27050	0
143	20250324	161300	31075950	27050	27050	27050	27050	0
144	20250324	161200	31075950	27050	27050	27050	27050	0
145	20250324	161100	31075950	27050	27050	27050	27050	0
146	20250324	161000	31075950	27050	27050	27050	27050	0
147	20250324	160900	31075950	27050	27050	27050	27050	0
148	20250324	160800	31075950	27050	27050	27050	27050	0
149	20250324	160700	31075950	27050	27050	27050	27050	0
150	20250324	160600	31075950	27050	27050	27050	27050	0
151	20250324	160500	31075950	27050	27050	27050	27050	0
152	20250324	160400	31075950	27050	27050	27050	27050	30
153	20250324	160300	31075950	27050	27050	27050	27050	0
154	20250324	160200	31075950	27050	27050	27050	27050	0
155	20250324	160100	31075950	27050	27050	27050	27050	0
156	20250324	160000	31075950	27050	27050	27050	27050	0
157	20250324	155900	31075950	27050	27050	27050	27050	0
158	20250324	155800	31075950	27050	27050	27050	27050	0
159	20250324	155700	31075950	27050	27050	27050	27050	0
160	20250324	155600	31075950	27050	27050	27050	27050	0
161	20250324	155500	31075950	27050	27050	27050	27050	0
162	20250324	155400	31075950	27050	27050	27050	27050	0
163	20250324	155300	31075950	27050	27050	27050	27050	0
164	20250324	155200	31075950	27050	27050	27050	27050	0
165	20250324	155100	31075950	27050	27050	27050	27050	0
166	20250324	155000	31075950	27050	27050	27050	27050	0
167	20250324	154900	31075950	27050	27050	27050	27050	0
168	20250324	154800	31075950	27050	27050	27050	27050	0
169	20250324	154700	31075950	27050	27050	27050	27050	0
170	20250324	154600	31075950	27050	27050	27050	27050	0
171	20250324	154500	31075950	27050	27050	27050	27050	0
172	20250324	154400	31075950	27050	27050	27050	27050	0
173	20250324	154300	31075950	27050	27050	27050	27050	0
174	20250324	154200	31075950	27050	27050	27050	27050	0
175	20250324	154100	31075950	27050	27050	27050	27050	0
176	20250324	154000	31075950	27050	27050	27050	27050	0
177	20250324	153900	31075950	27050	27050	27050	27050	0
178	20250324	153800	31075950	27050	27050	27050	27050	0
179	20250324	153700	31075950	27050	27050	27050	27050	0
180	20250324	153600	31075950	27050	27050	27050	27050	0
181	20250324	153500	31075950	27050	27050	27050	27050	0
182	20250324	153400	31075950	27050	27050	27050	27050	30
183	20250324	153300	31075950	27050	27050	27050	27050	0
184	20250324	153200	31075950	27050	27050	27050	27050	0
185	20250324	153100	31075950	27050	27050	27050	27050	0
186	20250324	153000	31075950	27050	27050	27050	27050	30
187	20250324	152900	30264450	26850	26850	26850	26850	0
188	20250324	152800	30264450	26850	26850	26850	26850	0
189	20250324	152700	30264450	26850	26850	26850	26850	0
190	20250324	152600	30264450	26850	26850	26850	26850	0
191	20250324	152500	30264450	26850	26850	26850	26850	0
192	20250324	152400	30264450	26850	26850	26850	26850	0
193	20250324	152300	30264450	26850	26850	26850	26850	0
194	20250324	152200	30264450	26850	26850	26850	26850	0
195	20250324	152100	30264450	26850	26850	26850	26850	0
196	20250324	152000	30264450	26850	26850	26850	26850	0
197	20250324	151900	30264450	26850	26850	26850	26850	0
198	20250324	151800	30264450	26850	26850	26850	26850	16
199	20250324	151700	29834850	26900	26900	26900	26900	0
200	20250324	151600	29834850	26900	26900	26900	26900	0
201	20250324	151500	29834850	26900	26900	26900	26900	0
202	20250324	151400	29834850	26900	26850	26900	26850	17
203	20250324	151300	29378350	26900	26900	26900	26900	0
204	20250324	151200	29378350	26900	26900	26900	26900	0
205	20250324	151100	29378350	26900	26900	26900	26900	0
206	20250324	151000	29378350	26900	26900	26900	26900	0
207	20250324	150900	29378350	26900	26900	26900	26900	0
208	20250324	150800	29378350	26900	26900	26900	26900	0
209	20250324	150700	29378350	26900	26900	26900	26900	0
210	20250324	150600	29378350	26900	26900	26900	26900	0
211	20250324	150500	29378350	26900	26900	26900	26900	0
212	20250324	150400	29378350	26900	26900	26900	26900	1
213	20250324	150300	29351450	26850	26850	26850	26850	14
214	20250324	150200	28975550	26900	26900	26900	26900	0
215	20250324	150100	28975550	26900	26900	26900	26900	5
216	20250324	150000	28841050	26850	26850	26850	26850	0
217	20250324	145900	28841050	26850	26850	26850	26850	10
218	20250324	145800	28572550	26850	26850	26850	26850	0
219	20250324	145700	28572550	26850	26850	26850	26850	0
220	20250324	145600	28572550	26850	26850	26850	26850	0
221	20250324	145500	28572550	26850	26850	26850	26850	0
222	20250324	145400	28572550	26850	26850	26850	26850	0
223	20250324	145300	28572550	26850	26850	26850	26850	0
224	20250324	145200	28572550	26850	26850	26850	26850	0
225	20250324	145100	28572550	26850	26850	26850	26850	0
226	20250324	145000	28572550	26850	26850	26850	26850	0
227	20250324	144900	28572550	26850	26850	26850	26850	0
228	20250324	144800	28572550	26850	26850	26850	26850	0
229	20250324	144700	28572550	26850	26850	26850	26850	0
230	20250324	144600	28572550	26850	26850	26850	26850	0
231	20250324	144500	28572550	26850	26850	26850	26850	0
232	20250324	144400	28572550	26850	26850	26850	26850	0
233	20250324	144300	28572550	26850	26850	26850	26850	0
234	20250324	144200	28572550	26850	26850	26850	26850	13
235	20250324	144100	28223500	26900	26900	26900	26900	0
236	20250324	144000	28223500	26900	26900	26900	26900	0
237	20250324	143900	28223500	26900	26900	26900	26900	0
238	20250324	143800	28223500	26900	26900	26900	26900	0
239	20250324	143700	28223500	26900	26900	26900	26900	0
240	20250324	143600	28223500	26900	26900	26900	26900	0
241	20250324	143500	28223500	26900	26900	26900	26900	0
242	20250324	143400	28223500	26900	26900	26900	26900	0
243	20250324	143300	28223500	26900	26900	26900	26900	0
244	20250324	143200	28223500	26900	26900	26900	26900	114
245	20250324	143100	25156900	26900	26900	26900	26900	0
246	20250324	143000	25156900	26900	26900	26900	26900	0
247	20250324	142900	25156900	26900	26900	26900	26900	0
248	20250324	142800	25156900	26900	26900	26900	26900	0
249	20250324	142700	25156900	26900	26900	26900	26900	0
250	20250324	142600	25156900	26900	26900	26900	26900	0
251	20250324	142500	25156900	26900	26900	26900	26900	0
252	20250324	142400	25156900	26900	26900	26900	26900	0
253	20250324	142300	25156900	26900	26900	26900	26900	0
254	20250324	142200	25156900	26900	26900	26900	26900	0
255	20250324	142100	25156900	26900	26900	26900	26900	0
256	20250324	142000	25156900	26900	26900	26900	26900	0
257	20250324	141900	25156900	26900	26900	26900	26900	0
258	20250324	141800	25156900	26900	26900	26900	26900	0
259	20250324	141700	25156900	26900	26900	26900	26900	0
260	20250324	141600	25156900	26900	26900	26900	26900	0
261	20250324	141500	25156900	26900	26900	26900	26900	0
262	20250324	141400	25156900	26900	26900	26900	26900	0
263	20250324	141300	25156900	26900	26900	26900	26900	0
264	20250324	141200	25156900	26900	26900	26900	26900	0
265	20250324	141100	25156900	26900	26900	26900	26900	0
266	20250324	141000	25156900	26900	26900	26900	26900	0
267	20250324	140900	25156900	26900	26900	26900	26900	0
268	20250324	140800	25156900	26900	26900	26900	26900	0
269	20250324	140700	25156900	26900	26900	26900	26900	0
270	20250324	140600	25156900	26900	26900	26900	26900	0
271	20250324	140500	25156900	26900	26900	26900	26900	0
272	20250324	140400	25156900	26900	26900	26900	26900	0
273	20250324	140300	25156900	26900	26900	26900	26900	0
274	20250324	140200	25156900	26900	26900	26900	26900	0
275	20250324	140100	25156900	26900	26900	26900	26900	0
276	20250324	140000	25156900	26900	26900	26900	26900	0
277	20250324	135900	25156900	26900	26900	26900	26900	0
278	20250324	135800	25156900	26900	26900	26900	26900	0
279	20250324	135700	25156900	26900	26900	26900	26900	0
280	20250324	135600	25156900	26900	26900	26900	26900	0
281	20250324	135500	25156900	26900	26900	26900	26900	0
282	20250324	135400	25156900	26900	26900	26900	26900	0
283	20250324	135300	25156900	26900	26900	26900	26900	0
284	20250324	135200	25156900	26900	26900	26900	26900	0
285	20250324	135100	25156900	26900	26900	26900	26900	0
286	20250324	135000	25156900	26900	26900	26900	26900	0
287	20250324	134900	25156900	26900	26900	26900	26900	0
288	20250324	134800	25156900	26900	26900	26900	26900	0
289	20250324	134700	25156900	26900	26900	26900	26900	0
290	20250324	134600	25156900	26900	26900	26900	26900	0
291	20250324	134500	25156900	26900	26900	26900	26900	0
292	20250324	134400	25156900	26900	26900	26900	26900	0
293	20250324	134300	25156900	26900	26900	26900	26900	0
294	20250324	134200	25156900	26900	26900	26900	26900	0
295	20250324	134100	25156900	26900	26900	26900	26900	0
296	20250324	134000	25156900	26900	26900	26900	26900	0
297	20250324	133900	25156900	26900	26900	26900	26900	0
298	20250324	133800	25156900	26900	26950	26950	26900	74
299	20250324	133700	23164800	27050	27050	27050	27050	0
300	20250324	133600	23164800	27050	27050	27050	27050	0
301	20250324	133500	23164800	27050	27050	27050	27050	0
302	20250324	133400	23164800	27050	27050	27050	27050	0
303	20250324	133300	23164800	27050	27050	27050	27050	0
304	20250324	133200	23164800	27050	27050	27050	27050	0
305	20250324	133100	23164800	27050	27050	27050	27050	0
306	20250324	133000	23164800	27050	27050	27050	27050	0
307	20250324	132900	23164800	27050	27050	27050	27050	0
308	20250324	132800	23164800	27050	27050	27050	27050	0
309	20250324	132700	23164800	27050	27050	27050	27050	0
310	20250324	132600	23164800	27050	27050	27050	27050	0
311	20250324	132500	23164800	27050	27050	27050	27050	0
312	20250324	132400	23164800	27050	27050	27050	27050	0
313	20250324	132300	23164800	27050	27050	27050	27050	0
314	20250324	132200	23164800	27050	27050	27050	27050	0
315	20250324	132100	23164800	27050	27050	27050	27050	0
316	20250324	132000	23164800	27050	27050	27050	27050	0
317	20250324	131900	23164800	27050	27050	27050	27050	0
318	20250324	131800	23164800	27050	27000	27050	27000	205
319	20250324	131700	17629750	27000	27000	27000	27000	2
320	20250324	131600	17575750	27000	27000	27000	27000	0
321	20250324	131500	17575750	27000	27000	27000	27000	0
322	20250324	131400	17575750	27000	27000	27000	27000	0
323	20250324	131300	17575750	27000	27000	27000	27000	0
324	20250324	131200	17575750	27000	27000	27000	27000	0
325	20250324	131100	17575750	27000	27000	27000	27000	0
326	20250324	131000	17575750	27000	27000	27000	27000	6
327	20250324	130900	17413750	27000	27000	27000	27000	0
328	20250324	130800	17413750	27000	27000	27000	27000	0
329	20250324	130700	17413750	27000	27000	27000	27000	0
330	20250324	130600	17413750	27000	27000	27000	27000	0
331	20250324	130500	17413750	27000	27000	27000	27000	0
332	20250324	130400	17413750	27000	27000	27000	27000	0
333	20250324	130300	17413750	27000	27000	27000	27000	0
334	20250324	130200	17413750	27000	27000	27000	27000	0
335	20250324	130100	17413750	27000	27000	27000	27000	0
336	20250324	130000	17413750	27000	27000	27000	27000	0
337	20250324	125900	17413750	27000	27000	27000	27000	0
338	20250324	125800	17413750	27000	27000	27000	27000	0
339	20250324	125700	17413750	27000	27000	27000	27000	0
340	20250324	125600	17413750	27000	27000	27000	27000	0
341	20250324	125500	17413750	27000	27000	27000	27000	0
342	20250324	125400	17413750	27000	27000	27000	27000	0
343	20250324	125300	17413750	27000	27000	27000	27000	0
344	20250324	125200	17413750	27000	27000	27000	27000	0
345	20250324	125100	17413750	27000	27000	27000	27000	0
346	20250324	125000	17413750	27000	27000	27000	27000	0
347	20250324	124900	17413750	27000	27000	27000	27000	0
348	20250324	124800	17413750	27000	27000	27000	27000	0
349	20250324	124700	17413750	27000	27000	27000	27000	0
350	20250324	124600	17413750	27000	27000	27000	27000	0
351	20250324	124500	17413750	27000	27000	27000	27000	0
352	20250324	124400	17413750	27000	27000	27000	27000	0
353	20250324	124300	17413750	27000	27000	27000	27000	0
354	20250324	124200	17413750	27000	27000	27000	27000	0
355	20250324	124100	17413750	27000	27000	27000	27000	0
356	20250324	124000	17413750	27000	27000	27000	27000	0
357	20250324	123900	17413750	27000	27000	27000	27000	0
358	20250324	123800	17413750	27000	27000	27000	27000	0
359	20250324	123700	17413750	27000	27000	27000	27000	0
360	20250324	123600	17413750	27000	27000	27000	27000	0
361	20250324	123500	17413750	27000	27000	27000	27000	0
362	20250324	123400	17413750	27000	27000	27000	27000	0
363	20250324	123300	17413750	27000	27000	27000	27000	0
364	20250324	123200	17413750	27000	27000	27000	27000	0
365	20250324	123100	17413750	27000	27000	27000	27000	0
366	20250324	123000	17413750	27000	27000	27000	27000	0
367	20250324	122900	17413750	27000	27000	27000	27000	0
368	20250324	122800	17413750	27000	27000	27000	27000	2
369	20250324	122700	17359750	27000	27000	27000	27000	0
370	20250324	122600	17359750	27000	27000	27000	27000	0
371	20250324	122500	17359750	27000	27000	27000	27000	0
372	20250324	122400	17359750	27000	27000	27000	27000	0
373	20250324	122300	17359750	27000	27000	27000	27000	0
374	20250324	122200	17359750	27000	27000	27000	27000	0
375	20250324	122100	17359750	27000	27000	27000	27000	0
376	20250324	122000	17359750	27000	27000	27000	27000	0
377	20250324	121900	17359750	27000	27000	27000	27000	0
378	20250324	121800	17359750	27000	27000	27000	27000	0
379	20250324	121700	17359750	27000	27000	27000	27000	0
380	20250324	121600	17359750	27000	27000	27000	27000	0
381	20250324	121500	17359750	27000	27000	27000	27000	0
382	20250324	121400	17359750	27000	27000	27000	27000	0
383	20250324	121300	17359750	27000	27000	27000	27000	0
384	20250324	121200	17359750	27000	27000	27000	27000	0
385	20250324	121100	17359750	27000	27000	27000	27000	0
386	20250324	121000	17359750	27000	27000	27000	27000	5
387	20250324	120900	17224750	27000	27000	27000	27000	0
388	20250324	120800	17224750	27000	27000	27000	27000	0
389	20250324	120700	17224750	27000	27000	27000	27000	0
390	20250324	120600	17224750	27000	27000	27000	27000	0
391	20250324	120500	17224750	27000	27000	27000	27000	0
392	20250324	120400	17224750	27000	27000	27000	27000	0
393	20250324	120300	17224750	27000	27100	27100	26900	3
394	20250324	120200	17143750	27200	27200	27200	27200	0
395	20250324	120100	17143750	27200	27200	27200	27200	0
396	20250324	120000	17143750	27200	27200	27200	27200	0
397	20250324	115900	17143750	27200	27200	27200	27200	0
398	20250324	115800	17143750	27200	27200	27200	27200	0
399	20250324	115700	17143750	27200	27200	27200	27200	0
400	20250324	115600	17143750	27200	27100	27350	27100	323
401	20250324	115500	8358050	27150	27000	27150	27000	61
402	20250324	115400	6710800	26950	26950	26950	26950	76
403	20250324	115300	4662600	26950	26950	26950	26950	0
404	20250324	115200	4662600	26950	26950	26950	26950	0
405	20250324	115100	4662600	26950	26950	26950	26950	0
406	20250324	115000	4662600	26950	26950	26950	26950	0
407	20250324	114900	4662600	26950	26950	26950	26950	0
408	20250324	114800	4662600	26950	26950	26950	26950	0
409	20250324	114700	4662600	26950	26950	26950	26950	0
410	20250324	114600	4662600	26950	26950	26950	26950	0
411	20250324	114500	4662600	26950	26950	26950	26950	0
412	20250324	114400	4662600	26950	26950	26950	26950	0
413	20250324	114300	4662600	26950	26950	26950	26950	0
414	20250324	114200	4662600	26950	26950	26950	26950	0
415	20250324	114100	4662600	26950	26950	26950	26950	0
416	20250324	114000	4662600	26950	26950	26950	26950	0
417	20250324	113900	4662600	26950	26950	26950	26950	6
418	20250324	113800	4500900	27000	27000	27000	27000	0
419	20250324	113700	4500900	27000	27000	27000	27000	0
420	20250324	113600	4500900	27000	27000	27000	27000	0
421	20250324	113500	4500900	27000	27000	27000	27000	0
422	20250324	113400	4500900	27000	27000	27000	27000	0
423	20250324	113300	4500900	27000	27000	27000	27000	0
424	20250324	113200	4500900	27000	27000	27000	27000	0
425	20250324	113100	4500900	27000	27000	27000	27000	0
426	20250324	113000	4500900	27000	27000	27000	27000	0
427	20250324	112900	4500900	27000	27000	27000	27000	0
428	20250324	112800	4500900	27000	27000	27000	27000	0
429	20250324	112700	4500900	27000	27000	27000	27000	0
430	20250324	112600	4500900	27000	27000	27000	27000	0
431	20250324	112500	4500900	27000	27000	27000	27000	0
432	20250324	112400	4500900	27000	27000	27000	27000	0
433	20250324	112300	4500900	27000	27000	27000	27000	0
434	20250324	112200	4500900	27000	27000	27000	27000	0
435	20250324	112100	4500900	27000	27000	27000	27000	0
436	20250324	112000	4500900	27000	27000	27000	27000	0
437	20250324	111900	4500900	27000	27000	27000	27000	0
438	20250324	111800	4500900	27000	27000	27000	27000	0
439	20250324	111700	4500900	27000	27000	27000	27000	0
440	20250324	111600	4500900	27000	27000	27000	27000	0
441	20250324	111500	4500900	27000	27000	27000	27000	0
442	20250324	111400	4500900	27000	27000	27000	27000	0
443	20250324	111300	4500900	27000	27000	27000	27000	0
444	20250324	111200	4500900	27000	27000	27000	27000	0
445	20250324	111100	4500900	27000	27000	27000	27000	0
446	20250324	111000	4500900	27000	27000	27000	27000	0
447	20250324	110900	4500900	27000	27000	27000	27000	0
448	20250324	110800	4500900	27000	26950	27000	26950	104
449	20250324	110700	1696200	26950	26950	26950	26950	0
450	20250324	110600	1696200	26950	26950	26950	26950	0
451	20250324	110500	1696200	26950	26950	26950	26950	0
452	20250324	110400	1696200	26950	26950	26950	26950	0
453	20250324	110300	1696200	26950	26950	26950	26950	0
454	20250324	110200	1696200	26950	26950	26950	26950	0
455	20250324	110100	1696200	26950	26950	26950	26950	0
456	20250324	110000	1696200	26950	26950	26950	26950	0
457	20250324	105900	1696200	26950	26950	26950	26950	0
458	20250324	105800	1696200	26950	26950	26950	26950	0
459	20250324	105700	1696200	26950	26950	26950	26950	0
460	20250324	105600	1696200	26950	26950	26950	26950	0
461	20250324	105500	1696200	26950	26950	26950	26950	0
462	20250324	105400	1696200	26950	26950	26950	26950	0
463	20250324	105300	1696200	26950	26950	26950	26950	0
464	20250324	105200	1696200	26950	26950	26950	26950	0
465	20250324	105100	1696200	26950	26950	26950	26950	0
466	20250324	105000	1696200	26950	26950	26950	26950	0
467	20250324	104900	1696200	26950	26950	26950	26950	0
468	20250324	104800	1696200	26950	26950	26950	26950	0
469	20250324	104700	1696200	26950	26950	26950	26950	0
470	20250324	104600	1696200	26950	26950	26950	26950	0
471	20250324	104500	1696200	26950	26950	26950	26950	0
472	20250324	104400	1696200	26950	26950	26950	26950	0
473	20250324	104300	1696200	26950	26950	26950	26950	0
474	20250324	104200	1696200	26950	26950	26950	26950	0
475	20250324	104100	1696200	26950	26950	26950	26950	0
476	20250324	104000	1696200	26950	26950	26950	26950	0
477	20250324	103900	1696200	26950	26950	26950	26950	0
478	20250324	103800	1696200	26950	26950	26950	26950	0
479	20250324	103700	1696200	26950	26950	26950	26950	0
480	20250324	103600	1696200	26950	26950	26950	26950	0
481	20250324	103500	1696200	26950	26950	26950	26950	0
482	20250324	103400	1696200	26950	26950	26950	26950	0
483	20250324	103300	1696200	26950	26950	26950	26950	0
484	20250324	103200	1696200	26950	26950	26950	26950	0
485	20250324	103100	1696200	26950	26950	26950	26950	0
486	20250324	103000	1696200	26950	26950	26950	26950	0
487	20250324	102900	1696200	26950	26950	26950	26950	0
488	20250324	102800	1696200	26950	26950	26950	26950	0
489	20250324	102700	1696200	26950	26950	26950	26950	0
490	20250324	102600	1696200	26950	26950	26950	26950	0
491	20250324	102500	1696200	26950	26950	26950	26950	0
492	20250324	102400	1696200	26950	26950	26950	26950	0
493	20250324	102300	1696200	26950	26950	26950	26950	0
494	20250324	102200	1696200	26950	26950	26950	26950	0
495	20250324	102100	1696200	26950	26950	26950	26950	0
496	20250324	102000	1696200	26950	26950	26950	26950	0
497	20250324	101900	1696200	26950	26950	26950	26950	0
498	20250324	101800	1696200	26950	26950	26950	26950	0
499	20250324	101700	1696200	26950	26950	26950	26950	0
500	20250324	101600	1696200	26950	26950	26950	26950	0
501	20250324	101500	1696200	26950	26950	26950	26950	0
502	20250324	101400	1696200	26950	26950	26950	26950	0
503	20250324	101300	1696200	26950	26950	26950	26950	0
504	20250324	101200	1696200	26950	26950	26950	26950	0
505	20250324	101100	1696200	26950	26950	26950	26950	0
506	20250324	101000	1696200	26950	26950	26950	26950	5
507	20250324	100900	1561450	26950	26950	26950	26950	0
508	20250324	100800	1561450	26950	26950	26950	26950	0
509	20250324	100700	1561450	26950	26950	26950	26950	0
510	20250324	100600	1561450	26950	26950	26950	26950	0
511	20250324	100500	1561450	26950	26950	26950	26950	0
512	20250324	100400	1561450	26950	26950	26950	26950	0
513	20250324	100300	1561450	26950	26950	26950	26950	0
514	20250324	100200	1561450	26950	26950	26950	26950	0
515	20250324	100100	1561450	26950	26950	26950	26950	0
516	20250324	100000	1561450	26950	26950	26950	26950	0
517	20250324	095900	1561450	26950	26950	26950	26950	0
518	20250324	095800	1561450	26950	26950	26950	26950	0
519	20250324	095700	1561450	26950	26950	26950	26950	0
520	20250324	095600	1561450	26950	26950	26950	26950	0
521	20250324	095500	1561450	26950	26950	26950	26950	0
522	20250324	095400	1561450	26950	26950	26950	26950	0
523	20250324	095300	1561450	26950	26950	26950	26950	33
524	20250324	095200	672100	26950	26950	26950	26950	0
525	20250324	095100	672100	26950	26950	26950	26950	0
526	20250324	095000	672100	26950	26950	26950	26950	0
527	20250324	094900	672100	26950	26950	26950	26950	0
528	20250324	094800	672100	26950	26950	26950	26950	0
529	20250324	094700	672100	26950	26950	26950	26950	0
530	20250324	094600	672100	26950	26950	26950	26950	0
531	20250324	094500	672100	26950	26950	26950	26950	0
532	20250324	094400	672100	26950	26950	26950	26950	0
533	20250324	094300	672100	26950	26950	26950	26950	0
534	20250324	094200	672100	26950	26950	26950	26950	1
535	20250324	094100	645150	26900	26900	26900	26900	0
536	20250324	094000	645150	26900	26900	26900	26900	0
537	20250324	093900	645150	26900	26900	26900	26900	0
538	20250324	093800	645150	26900	26900	26900	26900	0
539	20250324	093700	645150	26900	26900	26900	26900	1
540	20250324	093600	618250	26950	26950	26950	26950	1
541	20250324	093500	591300	26950	26950	26950	26950	0
542	20250324	093400	591300	26950	26950	26950	26950	0
543	20250324	093300	591300	26950	26950	26950	26950	0
544	20250324	093200	591300	26950	26950	26950	26950	0
545	20250324	093100	591300	26950	26950	26950	26950	0
546	20250324	093000	591300	26950	26950	26950	26950	0
547	20250324	092900	591300	26950	26950	26950	26950	0
548	20250324	092800	591300	26950	26950	26950	26950	0
549	20250324	092700	591300	26950	26950	26950	26950	0
550	20250324	092600	591300	26950	26950	26950	26950	0
551	20250324	092500	591300	26950	26950	26950	26950	0
552	20250324	092400	591300	26950	26950	26950	26950	0
553	20250324	092300	591300	26950	26950	26950	26950	0
554	20250324	092200	591300	26950	26950	26950	26950	0
555	20250324	092100	591300	26950	26950	26950	26950	0
556	20250324	092000	591300	26950	26950	26950	26950	0
557	20250324	091900	591300	26950	26950	26950	26950	0
558	20250324	091800	591300	26950	26950	26950	26950	0
559	20250324	091700	591300	26950	26950	26950	26950	0
560	20250324	091600	591300	26950	26950	26950	26950	0
561	20250324	091500	591300	26950	26950	26950	26950	0
562	20250324	091400	591300	26950	26950	26950	26950	6
563	20250324	091300	429600	26850	26850	26850	26850	0
564	20250324	091200	429600	26850	26850	26850	26850	0
565	20250324	091100	429600	26850	26850	26850	26850	0
566	20250324	091000	429600	26850	26850	26850	26850	0
567	20250324	090900	429600	26850	26850	26850	26850	10
568	20250324	090800	161100	26850	26850	26850	26850	0
569	20250324	090700	161100	26850	26850	26850	26850	0
570	20250324	090600	161100	26850	26850	26850	26850	0
571	20250324	090500	161100	26850	26850	26850	26850	0
572	20250324	090400	161100	26850	26850	26850	26850	0
573	20250324	090300	161100	26850	26850	26850	26850	0
574	20250324	090200	161100	26850	26850	26850	26850	0
575	20250324	090100	161100	26850	26850	26850	26850	0
576	20250324	090000	161100	26850	26850	26850	26850	6