KissMeData/001460/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	183400	43188950	27050	27050	27050	27050	12
3	20250310	183300	43188950	27050	27050	27050	27050	0
4	20250310	183200	43188950	27050	27050	27050	27050	0
5	20250310	183100	43188950	27050	27050	27050	27050	0
6	20250310	183000	43188950	27050	27050	27050	27050	0
7	20250310	182900	43188950	27050	27050	27050	27050	0
8	20250310	182800	43188950	27050	27050	27050	27050	0
9	20250310	182700	43188950	27050	27050	27050	27050	0
10	20250310	182600	43188950	27050	27050	27050	27050	0
11	20250310	182500	43188950	27050	27050	27050	27050	0
12	20250310	182400	43188950	27050	27050	27050	27050	0
13	20250310	182300	43188950	27050	27050	27050	27050	0
14	20250310	182200	43188950	27050	27050	27050	27050	0
15	20250310	182100	43188950	27050	27050	27050	27050	0
16	20250310	182000	43188950	27050	27050	27050	27050	0
17	20250310	181900	43188950	27050	27050	27050	27050	0
18	20250310	181800	43188950	27050	27050	27050	27050	0
19	20250310	181700	43188950	27050	27050	27050	27050	0
20	20250310	181600	43188950	27050	27050	27050	27050	0
21	20250310	181500	43188950	27050	27050	27050	27050	0
22	20250310	181400	43188950	27050	27050	27050	27050	0
23	20250310	181300	43188950	27050	27050	27050	27050	0
24	20250310	181200	43188950	27050	27050	27050	27050	0
25	20250310	181100	43188950	27050	27050	27050	27050	0
26	20250310	181000	43188950	27050	27050	27050	27050	0
27	20250310	180900	43188950	27050	27050	27050	27050	0
28	20250310	180800	43188950	27050	27050	27050	27050	0
29	20250310	180700	43188950	27050	27050	27050	27050	0
30	20250310	180600	43188950	27050	27050	27050	27050	0
31	20250310	180500	43188950	27050	27050	27050	27050	0
32	20250310	180400	43188950	27050	27050	27050	27050	12
33	20250310	180300	43188950	27050	27050	27050	27050	0
34	20250310	180200	43188950	27050	27050	27050	27050	0
35	20250310	180100	43188950	27050	27050	27050	27050	0
36	20250310	180000	43188950	27050	27050	27050	27050	0
37	20250310	175900	43188950	27050	27050	27050	27050	0
38	20250310	175800	43188950	27050	27050	27050	27050	0
39	20250310	175700	43188950	27050	27050	27050	27050	0
40	20250310	175600	43188950	27050	27050	27050	27050	0
41	20250310	175500	43188950	27050	27050	27050	27050	0
42	20250310	175400	43188950	27050	27050	27050	27050	0
43	20250310	175300	43188950	27050	27050	27050	27050	0
44	20250310	175200	43188950	27050	27050	27050	27050	0
45	20250310	175100	43188950	27050	27050	27050	27050	0
46	20250310	175000	43188950	27050	27050	27050	27050	0
47	20250310	174900	43188950	27050	27050	27050	27050	0
48	20250310	174800	43188950	27050	27050	27050	27050	0
49	20250310	174700	43188950	27050	27050	27050	27050	0
50	20250310	174600	43188950	27050	27050	27050	27050	0
51	20250310	174500	43188950	27050	27050	27050	27050	0
52	20250310	174400	43188950	27050	27050	27050	27050	0
53	20250310	174300	43188950	27050	27050	27050	27050	0
54	20250310	174200	43188950	27050	27050	27050	27050	0
55	20250310	174100	43188950	27050	27050	27050	27050	0
56	20250310	174000	43188950	27050	27050	27050	27050	0
57	20250310	173900	43188950	27050	27050	27050	27050	0
58	20250310	173800	43188950	27050	27050	27050	27050	0
59	20250310	173700	43188950	27050	27050	27050	27050	0
60	20250310	173600	43188950	27050	27050	27050	27050	0
61	20250310	173500	43188950	27050	27050	27050	27050	0
62	20250310	173400	43188950	27050	27050	27050	27050	12
63	20250310	173300	43188950	27050	27050	27050	27050	0
64	20250310	173200	43188950	27050	27050	27050	27050	0
65	20250310	173100	43188950	27050	27050	27050	27050	0
66	20250310	173000	43188950	27050	27050	27050	27050	0
67	20250310	172900	43188950	27050	27050	27050	27050	0
68	20250310	172800	43188950	27050	27050	27050	27050	0
69	20250310	172700	43188950	27050	27050	27050	27050	0
70	20250310	172600	43188950	27050	27050	27050	27050	0
71	20250310	172500	43188950	27050	27050	27050	27050	0
72	20250310	172400	43188950	27050	27050	27050	27050	0
73	20250310	172300	43188950	27050	27050	27050	27050	0
74	20250310	172200	43188950	27050	27050	27050	27050	0
75	20250310	172100	43188950	27050	27050	27050	27050	0
76	20250310	172000	43188950	27050	27050	27050	27050	0
77	20250310	171900	43188950	27050	27050	27050	27050	0
78	20250310	171800	43188950	27050	27050	27050	27050	0
79	20250310	171700	43188950	27050	27050	27050	27050	0
80	20250310	171600	43188950	27050	27050	27050	27050	0
81	20250310	171500	43188950	27050	27050	27050	27050	0
82	20250310	171400	43188950	27050	27050	27050	27050	0
83	20250310	171300	43188950	27050	27050	27050	27050	0
84	20250310	171200	43188950	27050	27050	27050	27050	0
85	20250310	171100	43188950	27050	27050	27050	27050	0
86	20250310	171000	43188950	27050	27050	27050	27050	0
87	20250310	170900	43188950	27050	27050	27050	27050	0
88	20250310	170800	43188950	27050	27050	27050	27050	0
89	20250310	170700	43188950	27050	27050	27050	27050	0
90	20250310	170600	43188950	27050	27050	27050	27050	0
91	20250310	170500	43188950	27050	27050	27050	27050	0
92	20250310	170400	43188950	27050	27050	27050	27050	12
93	20250310	170300	43188950	27050	27050	27050	27050	0
94	20250310	170200	43188950	27050	27050	27050	27050	0
95	20250310	170100	43188950	27050	27050	27050	27050	0
96	20250310	170000	43188950	27050	27050	27050	27050	0
97	20250310	165900	43188950	27050	27050	27050	27050	0
98	20250310	165800	43188950	27050	27050	27050	27050	0
99	20250310	165700	43188950	27050	27050	27050	27050	0
100	20250310	165600	43188950	27050	27050	27050	27050	0
101	20250310	165500	43188950	27050	27050	27050	27050	0
102	20250310	165400	43188950	27050	27050	27050	27050	0
103	20250310	165300	43188950	27050	27050	27050	27050	0
104	20250310	165200	43188950	27050	27050	27050	27050	0
105	20250310	165100	43188950	27050	27050	27050	27050	0
106	20250310	165000	43188950	27050	27050	27050	27050	0
107	20250310	164900	43188950	27050	27050	27050	27050	0
108	20250310	164800	43188950	27050	27050	27050	27050	0
109	20250310	164700	43188950	27050	27050	27050	27050	0
110	20250310	164600	43188950	27050	27050	27050	27050	0
111	20250310	164500	43188950	27050	27050	27050	27050	0
112	20250310	164400	43188950	27050	27050	27050	27050	0
113	20250310	164300	43188950	27050	27050	27050	27050	0
114	20250310	164200	43188950	27050	27050	27050	27050	0
115	20250310	164100	43188950	27050	27050	27050	27050	0
116	20250310	164000	43188950	27050	27050	27050	27050	0
117	20250310	163900	43188950	27050	27050	27050	27050	0
118	20250310	163800	43188950	27050	27050	27050	27050	0
119	20250310	163700	43188950	27050	27050	27050	27050	0
120	20250310	163600	43188950	27050	27050	27050	27050	0
121	20250310	163500	43188950	27050	27050	27050	27050	0
122	20250310	163400	43188950	27050	27050	27050	27050	12
123	20250310	163300	43188950	27050	27050	27050	27050	0
124	20250310	163200	43188950	27050	27050	27050	27050	0
125	20250310	163100	43188950	27050	27050	27050	27050	0
126	20250310	163000	43188950	27050	27050	27050	27050	0
127	20250310	162900	43188950	27050	27050	27050	27050	0
128	20250310	162800	43188950	27050	27050	27050	27050	0
129	20250310	162700	43188950	27050	27050	27050	27050	0
130	20250310	162600	43188950	27050	27050	27050	27050	0
131	20250310	162500	43188950	27050	27050	27050	27050	0
132	20250310	162400	43188950	27050	27050	27050	27050	0
133	20250310	162300	43188950	27050	27050	27050	27050	0
134	20250310	162200	43188950	27050	27050	27050	27050	0
135	20250310	162100	43188950	27050	27050	27050	27050	0
136	20250310	162000	43188950	27050	27050	27050	27050	0
137	20250310	161900	43188950	27050	27050	27050	27050	0
138	20250310	161800	43188950	27050	27050	27050	27050	0
139	20250310	161700	43188950	27050	27050	27050	27050	0
140	20250310	161600	43188950	27050	27050	27050	27050	0
141	20250310	161500	43188950	27050	27050	27050	27050	0
142	20250310	161400	43188950	27050	27050	27050	27050	0
143	20250310	161300	43188950	27050	27050	27050	27050	0
144	20250310	161200	43188950	27050	27050	27050	27050	0
145	20250310	161100	43188950	27050	27050	27050	27050	0
146	20250310	161000	43188950	27050	27050	27050	27050	0
147	20250310	160900	43188950	27050	27050	27050	27050	0
148	20250310	160800	43188950	27050	27050	27050	27050	0
149	20250310	160700	43188950	27050	27050	27050	27050	0
150	20250310	160600	43188950	27050	27050	27050	27050	0
151	20250310	160500	43188950	27050	27050	27050	27050	0
152	20250310	160400	43188950	27050	27050	27050	27050	12
153	20250310	160300	43188950	27050	27050	27050	27050	0
154	20250310	160200	43188950	27050	27050	27050	27050	0
155	20250310	160100	43188950	27050	27050	27050	27050	0
156	20250310	160000	43188950	27050	27050	27050	27050	0
157	20250310	155900	43188950	27050	27050	27050	27050	0
158	20250310	155800	43188950	27050	27050	27050	27050	0
159	20250310	155700	43188950	27050	27050	27050	27050	0
160	20250310	155600	43188950	27050	27050	27050	27050	0
161	20250310	155500	43188950	27050	27050	27050	27050	0
162	20250310	155400	43188950	27050	27050	27050	27050	0
163	20250310	155300	43188950	27050	27050	27050	27050	0
164	20250310	155200	43188950	27050	27050	27050	27050	0
165	20250310	155100	43188950	27050	27050	27050	27050	0
166	20250310	155000	43188950	27050	27050	27050	27050	0
167	20250310	154900	43188950	27050	27050	27050	27050	0
168	20250310	154800	43188950	27050	27050	27050	27050	0
169	20250310	154700	43188950	27050	27050	27050	27050	0
170	20250310	154600	43188950	27050	27050	27050	27050	0
171	20250310	154500	43188950	27050	27050	27050	27050	0
172	20250310	154400	43188950	27050	27050	27050	27050	0
173	20250310	154300	43188950	27050	27050	27050	27050	0
174	20250310	154200	43188950	27050	27050	27050	27050	0
175	20250310	154100	43188950	27050	27050	27050	27050	0
176	20250310	154000	43188950	27050	27050	27050	27050	0
177	20250310	153900	43188950	27050	27050	27050	27050	0
178	20250310	153800	43188950	27050	27050	27050	27050	0
179	20250310	153700	43188950	27050	27050	27050	27050	0
180	20250310	153600	43188950	27050	27050	27050	27050	0
181	20250310	153500	43188950	27050	27050	27050	27050	0
182	20250310	153400	43188950	27050	27050	27050	27050	12
183	20250310	153300	43188950	27050	27050	27050	27050	0
184	20250310	153200	43188950	27050	27050	27050	27050	0
185	20250310	153100	43188950	27050	27050	27050	27050	0
186	20250310	153000	43188950	27050	27050	27050	27050	12
187	20250310	152900	42864350	27050	27050	27050	27050	0
188	20250310	152800	42864350	27050	27050	27050	27050	0
189	20250310	152700	42864350	27050	27050	27050	27050	0
190	20250310	152600	42864350	27050	27050	27050	27050	0
191	20250310	152500	42864350	27050	27050	27050	27050	0
192	20250310	152400	42864350	27050	27050	27050	27050	0
193	20250310	152300	42864350	27050	27050	27050	27050	0
194	20250310	152200	42864350	27050	27050	27050	27050	0
195	20250310	152100	42864350	27050	27050	27050	27050	0
196	20250310	152000	42864350	27050	27050	27050	27050	0
197	20250310	151900	42864350	27050	27050	27050	27050	0
198	20250310	151800	42864350	27050	27050	27050	27050	0
199	20250310	151700	42864350	27050	27050	27050	27050	0
200	20250310	151600	42864350	27050	27050	27050	27050	0
201	20250310	151500	42864350	27050	27050	27050	27050	0
202	20250310	151400	42864350	27050	27050	27050	27050	0
203	20250310	151300	42864350	27050	27050	27050	27050	0
204	20250310	151200	42864350	27050	27050	27050	27050	0
205	20250310	151100	42864350	27050	27050	27050	27050	0
206	20250310	151000	42864350	27050	27050	27050	27050	1
207	20250310	150900	42837300	27050	27050	27050	27050	0
208	20250310	150800	42837300	27050	27050	27050	27050	0
209	20250310	150700	42837300	27050	27050	27050	27050	1
210	20250310	150600	42810250	27050	27050	27050	27050	0
211	20250310	150500	42810250	27050	27050	27050	27050	0
212	20250310	150400	42810250	27050	27050	27050	27050	0
213	20250310	150300	42810250	27050	27050	27050	27050	0
214	20250310	150200	42810250	27050	27050	27050	27050	0
215	20250310	150100	42810250	27050	27050	27050	27050	0
216	20250310	150000	42810250	27050	27050	27050	27050	2
217	20250310	145900	42756150	27100	27100	27100	27100	0
218	20250310	145800	42756150	27100	27100	27100	27100	0
219	20250310	145700	42756150	27100	27100	27100	27100	0
220	20250310	145600	42756150	27100	27100	27100	27100	0
221	20250310	145500	42756150	27100	27100	27100	27100	1
222	20250310	145400	42729050	27050	27050	27050	27050	0
223	20250310	145300	42729050	27050	27050	27050	27050	1
224	20250310	145200	42702000	27150	27150	27150	27150	0
225	20250310	145100	42702000	27150	27150	27150	27150	0
226	20250310	145000	42702000	27150	27150	27150	27150	0
227	20250310	144900	42702000	27150	27150	27150	27150	0
228	20250310	144800	42702000	27150	27150	27150	27150	0
229	20250310	144700	42702000	27150	27150	27150	27150	0
230	20250310	144600	42702000	27150	27150	27150	27150	0
231	20250310	144500	42702000	27150	27150	27150	27150	0
232	20250310	144400	42702000	27150	27150	27150	27150	0
233	20250310	144300	42702000	27150	27150	27150	27150	0
234	20250310	144200	42702000	27150	27150	27150	27150	0
235	20250310	144100	42702000	27150	27150	27150	27150	0
236	20250310	144000	42702000	27150	27150	27150	27150	0
237	20250310	143900	42702000	27150	27150	27150	27150	0
238	20250310	143800	42702000	27150	27150	27150	27150	0
239	20250310	143700	42702000	27150	27150	27150	27150	0
240	20250310	143600	42702000	27150	27150	27150	27150	0
241	20250310	143500	42702000	27150	27150	27150	27150	0
242	20250310	143400	42702000	27150	27150	27150	27150	0
243	20250310	143300	42702000	27150	27150	27150	27150	0
244	20250310	143200	42702000	27150	27150	27150	27150	0
245	20250310	143100	42702000	27150	27150	27150	27150	0
246	20250310	143000	42702000	27150	27150	27150	27150	0
247	20250310	142900	42702000	27150	27150	27150	27150	0
248	20250310	142800	42702000	27150	27050	27150	27050	2
249	20250310	142700	42647800	27100	27100	27100	27100	0
250	20250310	142600	42647800	27100	27100	27100	27100	43
251	20250310	142500	41482500	27100	27100	27100	27100	0
252	20250310	142400	41482500	27100	27100	27100	27100	51
253	20250310	142300	40100400	27100	27100	27100	27100	0
254	20250310	142200	40100400	27100	27100	27100	27100	0
255	20250310	142100	40100400	27100	27100	27100	27100	0
256	20250310	142000	40100400	27100	27100	27100	27100	0
257	20250310	141900	40100400	27100	27100	27100	27100	0
258	20250310	141800	40100400	27100	27100	27100	27100	0
259	20250310	141700	40100400	27100	27100	27100	27100	0
260	20250310	141600	40100400	27100	27100	27100	27100	0
261	20250310	141500	40100400	27100	27100	27100	27100	0
262	20250310	141400	40100400	27100	27100	27100	27100	0
263	20250310	141300	40100400	27100	27100	27100	27100	0
264	20250310	141200	40100400	27100	27100	27100	27100	0
265	20250310	141100	40100400	27100	27100	27100	27100	0
266	20250310	141000	40100400	27100	27100	27100	27100	0
267	20250310	140900	40100400	27100	27100	27100	27100	0
268	20250310	140800	40100400	27100	27100	27100	27100	0
269	20250310	140700	40100400	27100	27100	27100	27100	0
270	20250310	140600	40100400	27100	27100	27100	27100	0
271	20250310	140500	40100400	27100	27100	27100	27100	0
272	20250310	140400	40100400	27100	27100	27100	27100	0
273	20250310	140300	40100400	27100	27100	27100	27100	49
274	20250310	140200	38772500	27150	27150	27150	27150	0
275	20250310	140100	38772500	27150	27150	27150	27150	0
276	20250310	140000	38772500	27150	27150	27150	27150	0
277	20250310	135900	38772500	27150	27150	27150	27150	0
278	20250310	135800	38772500	27150	27150	27150	27150	0
279	20250310	135700	38772500	27150	27150	27150	27150	0
280	20250310	135600	38772500	27150	27100	27150	27100	2
281	20250310	135500	38718250	27100	27100	27100	27100	0
282	20250310	135400	38718250	27100	27100	27100	27100	0
283	20250310	135300	38718250	27100	27100	27100	27100	0
284	20250310	135200	38718250	27100	27100	27100	27100	0
285	20250310	135100	38718250	27100	27100	27100	27100	0
286	20250310	135000	38718250	27100	27100	27100	27100	0
287	20250310	134900	38718250	27100	27100	27100	27100	0
288	20250310	134800	38718250	27100	27100	27100	27100	0
289	20250310	134700	38718250	27100	27100	27100	27100	10
290	20250310	134600	38447250	27100	27100	27100	27100	0
291	20250310	134500	38447250	27100	27100	27100	27100	0
292	20250310	134400	38447250	27100	27100	27100	27100	0
293	20250310	134300	38447250	27100	27100	27100	27100	0
294	20250310	134200	38447250	27100	27100	27100	27100	0
295	20250310	134100	38447250	27100	27100	27100	27100	0
296	20250310	134000	38447250	27100	27100	27100	27100	0
297	20250310	133900	38447250	27100	27100	27100	27100	0
298	20250310	133800	38447250	27100	27100	27100	27100	0
299	20250310	133700	38447250	27100	27100	27100	27100	0
300	20250310	133600	38447250	27100	27100	27100	27100	0
301	20250310	133500	38447250	27100	27100	27100	27100	0
302	20250310	133400	38447250	27100	27100	27100	27100	0
303	20250310	133300	38447250	27100	27100	27100	27100	0
304	20250310	133200	38447250	27100	27100	27100	27100	0
305	20250310	133100	38447250	27100	27100	27100	27100	0
306	20250310	133000	38447250	27100	27100	27100	27100	0
307	20250310	132900	38447250	27100	27100	27100	27100	0
308	20250310	132800	38447250	27100	27100	27100	27100	0
309	20250310	132700	38447250	27100	27100	27100	27100	0
310	20250310	132600	38447250	27100	27100	27100	27100	0
311	20250310	132500	38447250	27100	27100	27100	27100	14
312	20250310	132400	38067850	27150	27150	27150	27150	0
313	20250310	132300	38067850	27150	27150	27150	27150	0
314	20250310	132200	38067850	27150	27150	27150	27150	0
315	20250310	132100	38067850	27150	27150	27150	27150	0
316	20250310	132000	38067850	27150	27150	27150	27150	0
317	20250310	131900	38067850	27150	27150	27150	27150	0
318	20250310	131800	38067850	27150	27150	27150	27150	0
319	20250310	131700	38067850	27150	27150	27150	27150	0
320	20250310	131600	38067850	27150	27150	27150	27150	0
321	20250310	131500	38067850	27150	27150	27150	27150	0
322	20250310	131400	38067850	27150	27150	27150	27150	0
323	20250310	131300	38067850	27150	27150	27150	27150	5
324	20250310	131200	37932100	27150	27150	27150	27150	0
325	20250310	131100	37932100	27150	27150	27150	27150	0
326	20250310	131000	37932100	27150	27150	27150	27150	0
327	20250310	130900	37932100	27150	27150	27150	27150	0
328	20250310	130800	37932100	27150	27150	27150	27150	0
329	20250310	130700	37932100	27150	27150	27150	27150	0
330	20250310	130600	37932100	27150	27150	27150	27150	0
331	20250310	130500	37932100	27150	27150	27150	27150	0
332	20250310	130400	37932100	27150	27150	27150	27150	0
333	20250310	130300	37932100	27150	27150	27150	27150	0
334	20250310	130200	37932100	27150	27150	27150	27150	0
335	20250310	130100	37932100	27150	27150	27150	27150	1
336	20250310	130000	37904950	27150	27150	27150	27150	1
337	20250310	125900	37877800	27100	27100	27100	27100	0
338	20250310	125800	37877800	27100	27100	27100	27100	0
339	20250310	125700	37877800	27100	27100	27100	27100	0
340	20250310	125600	37877800	27100	27100	27100	27100	0
341	20250310	125500	37877800	27100	27100	27100	27100	0
342	20250310	125400	37877800	27100	27100	27100	27100	0
343	20250310	125300	37877800	27100	27100	27100	27100	0
344	20250310	125200	37877800	27100	27100	27100	27100	0
345	20250310	125100	37877800	27100	27100	27100	27100	0
346	20250310	125000	37877800	27100	27100	27100	27100	0
347	20250310	124900	37877800	27100	27100	27100	27100	0
348	20250310	124800	37877800	27100	27100	27100	27100	0
349	20250310	124700	37877800	27100	27100	27100	27100	0
350	20250310	124600	37877800	27100	27100	27100	27100	0
351	20250310	124500	37877800	27100	27100	27100	27100	0
352	20250310	124400	37877800	27100	27100	27100	27100	0
353	20250310	124300	37877800	27100	27100	27100	27100	0
354	20250310	124200	37877800	27100	27100	27100	27100	0
355	20250310	124100	37877800	27100	27100	27100	27100	0
356	20250310	124000	37877800	27100	27100	27100	27100	0
357	20250310	123900	37877800	27100	27100	27100	27100	0
358	20250310	123800	37877800	27100	27100	27100	27100	1
359	20250310	123700	37850700	27150	27150	27150	27150	0
360	20250310	123600	37850700	27150	27150	27150	27150	0
361	20250310	123500	37850700	27150	27150	27150	27150	0
362	20250310	123400	37850700	27150	27150	27150	27150	0
363	20250310	123300	37850700	27150	27150	27150	27150	0
364	20250310	123200	37850700	27150	27150	27150	27150	0
365	20250310	123100	37850700	27150	27150	27150	27150	0
366	20250310	123000	37850700	27150	27150	27150	27150	0
367	20250310	122900	37850700	27150	27150	27150	27150	0
368	20250310	122800	37850700	27150	27150	27150	27150	0
369	20250310	122700	37850700	27150	27150	27150	27150	0
370	20250310	122600	37850700	27150	27150	27150	27150	0
371	20250310	122500	37850700	27150	27150	27150	27150	0
372	20250310	122400	37850700	27150	27150	27150	27150	0
373	20250310	122300	37850700	27150	27150	27150	27150	0
374	20250310	122200	37850700	27150	27100	27150	27100	2
375	20250310	122100	37796450	27050	27050	27050	27050	0
376	20250310	122000	37796450	27050	27050	27050	27050	0
377	20250310	121900	37796450	27050	27050	27050	27050	0
378	20250310	121800	37796450	27050	27050	27050	27050	0
379	20250310	121700	37796450	27050	27050	27050	27050	0
380	20250310	121600	37796450	27050	27050	27050	27050	0
381	20250310	121500	37796450	27050	27050	27050	27050	0
382	20250310	121400	37796450	27050	27050	27050	27050	0
383	20250310	121300	37796450	27050	27050	27050	27050	0
384	20250310	121200	37796450	27050	27050	27050	27050	0
385	20250310	121100	37796450	27050	27050	27050	27050	0
386	20250310	121000	37796450	27050	27050	27050	27050	0
387	20250310	120900	37796450	27050	27050	27050	27050	0
388	20250310	120800	37796450	27050	27050	27050	27050	0
389	20250310	120700	37796450	27050	27050	27050	27050	0
390	20250310	120600	37796450	27050	27050	27050	27050	0
391	20250310	120500	37796450	27050	27050	27050	27050	0
392	20250310	120400	37796450	27050	27050	27050	27050	0
393	20250310	120300	37796450	27050	27050	27050	27050	0
394	20250310	120200	37796450	27050	27050	27050	27050	0
395	20250310	120100	37796450	27050	27050	27050	27050	0
396	20250310	120000	37796450	27050	27050	27050	27050	0
397	20250310	115900	37796450	27050	27050	27050	27050	0
398	20250310	115800	37796450	27050	27050	27050	27050	0
399	20250310	115700	37796450	27050	27050	27050	27050	0
400	20250310	115600	37796450	27050	27050	27050	27050	0
401	20250310	115500	37796450	27050	27050	27050	27050	1
402	20250310	115400	37769400	27150	27150	27150	27150	0
403	20250310	115300	37769400	27150	27150	27150	27150	0
404	20250310	115200	37769400	27150	27150	27150	27150	0
405	20250310	115100	37769400	27150	27150	27150	27150	0
406	20250310	115000	37769400	27150	27150	27150	27150	0
407	20250310	114900	37769400	27150	27150	27150	27150	0
408	20250310	114800	37769400	27150	27150	27150	27150	0
409	20250310	114700	37769400	27150	27100	27150	27100	21
410	20250310	114600	37199300	27150	27050	27150	27050	2
411	20250310	114500	37145100	27150	27150	27150	27150	0
412	20250310	114400	37145100	27150	27150	27150	27150	0
413	20250310	114300	37145100	27150	27150	27150	27150	0
414	20250310	114200	37145100	27150	27150	27150	27150	0
415	20250310	114100	37145100	27150	27050	27150	27050	6
416	20250310	114000	36982700	27000	27000	27000	27000	0
417	20250310	113900	36982700	27000	27000	27000	27000	0
418	20250310	113800	36982700	27000	27000	27000	27000	0
419	20250310	113700	36982700	27000	27000	27000	27000	0
420	20250310	113600	36982700	27000	27000	27000	27000	0
421	20250310	113500	36982700	27000	27000	27000	27000	0
422	20250310	113400	36982700	27000	27000	27000	27000	0
423	20250310	113300	36982700	27000	27000	27000	27000	0
424	20250310	113200	36982700	27000	27000	27000	27000	0
425	20250310	113100	36982700	27000	27000	27000	27000	0
426	20250310	113000	36982700	27000	27000	27000	27000	0
427	20250310	112900	36982700	27000	27000	27000	27000	0
428	20250310	112800	36982700	27000	27000	27000	27000	0
429	20250310	112700	36982700	27000	27000	27000	27000	7
430	20250310	112600	36793700	27050	27050	27050	27050	0
431	20250310	112500	36793700	27050	27050	27050	27050	0
432	20250310	112400	36793700	27050	27050	27050	27050	0
433	20250310	112300	36793700	27050	27050	27050	27050	0
434	20250310	112200	36793700	27050	27050	27050	27050	0
435	20250310	112100	36793700	27050	27050	27050	27050	0
436	20250310	112000	36793700	27050	27050	27050	27050	0
437	20250310	111900	36793700	27050	27050	27050	27050	0
438	20250310	111800	36793700	27050	27050	27050	27050	0
439	20250310	111700	36793700	27050	27050	27050	27050	0
440	20250310	111600	36793700	27050	27050	27050	27050	1
441	20250310	111500	36766650	27050	27050	27050	27050	0
442	20250310	111400	36766650	27050	27050	27050	27050	0
443	20250310	111300	36766650	27050	27050	27050	27050	0
444	20250310	111200	36766650	27050	27050	27050	27050	0
445	20250310	111100	36766650	27050	27050	27050	27050	10
446	20250310	111000	36496150	27050	27050	27050	27050	0
447	20250310	110900	36496150	27050	27050	27050	27050	0
448	20250310	110800	36496150	27050	27050	27050	27050	0
449	20250310	110700	36496150	27050	27050	27050	27050	0
450	20250310	110600	36496150	27050	27050	27050	27050	50
451	20250310	110500	35143650	27050	27050	27050	27050	0
452	20250310	110400	35143650	27050	27050	27050	27050	0
453	20250310	110300	35143650	27050	27050	27050	27050	0
454	20250310	110200	35143650	27050	27050	27050	27050	2
455	20250310	110100	35089550	27050	27050	27050	27050	0
456	20250310	110000	35089550	27050	27050	27050	27050	0
457	20250310	105900	35089550	27050	27050	27050	27050	0
458	20250310	105800	35089550	27050	27050	27050	27050	0
459	20250310	105700	35089550	27050	27000	27050	27000	100
460	20250310	105600	32385600	27000	27000	27000	27000	0
461	20250310	105500	32385600	27000	27000	27000	27000	2
462	20250310	105400	32331600	27050	27050	27050	27050	0
463	20250310	105300	32331600	27050	27050	27050	27050	0
464	20250310	105200	32331600	27050	27050	27050	27050	0
465	20250310	105100	32331600	27050	27050	27050	27050	0
466	20250310	105000	32331600	27050	27050	27050	27050	0
467	20250310	104900	32331600	27050	27050	27050	27050	0
468	20250310	104800	32331600	27050	27050	27050	27050	0
469	20250310	104700	32331600	27050	27050	27050	27050	0
470	20250310	104600	32331600	27050	27050	27050	27050	0
471	20250310	104500	32331600	27050	27050	27050	27050	0
472	20250310	104400	32331600	27050	27050	27050	27050	0
473	20250310	104300	32331600	27050	27050	27050	27050	0
474	20250310	104200	32331600	27050	27050	27050	27050	0
475	20250310	104100	32331600	27050	27050	27050	27050	0
476	20250310	104000	32331600	27050	27050	27050	27050	0
477	20250310	103900	32331600	27050	27050	27050	27050	0
478	20250310	103800	32331600	27050	27050	27050	27050	0
479	20250310	103700	32331600	27050	27050	27050	27050	4
480	20250310	103600	32223400	27000	27000	27000	27000	0
481	20250310	103500	32223400	27000	27000	27000	27000	0
482	20250310	103400	32223400	27000	27000	27000	27000	0
483	20250310	103300	32223400	27000	27000	27000	27000	0
484	20250310	103200	32223400	27000	27000	27000	27000	0
485	20250310	103100	32223400	27000	27000	27000	27000	0
486	20250310	103000	32223400	27000	27000	27000	27000	2
487	20250310	102900	32169400	27000	27000	27000	27000	0
488	20250310	102800	32169400	27000	27000	27000	27000	0
489	20250310	102700	32169400	27000	27000	27000	27000	0
490	20250310	102600	32169400	27000	27000	27000	27000	0
491	20250310	102500	32169400	27000	27000	27000	27000	0
492	20250310	102400	32169400	27000	27000	27000	27000	0
493	20250310	102300	32169400	27000	27000	27000	27000	0
494	20250310	102200	32169400	27000	27000	27000	27000	0
495	20250310	102100	32169400	27000	27000	27000	27000	0
496	20250310	102000	32169400	27000	27000	27000	27000	0
497	20250310	101900	32169400	27000	27000	27000	27000	0
498	20250310	101800	32169400	27000	27000	27000	27000	0
499	20250310	101700	32169400	27000	27000	27000	27000	0
500	20250310	101600	32169400	27000	27000	27000	27000	1
501	20250310	101500	32142400	27100	27100	27100	27100	0
502	20250310	101400	32142400	27100	27100	27100	27100	0
503	20250310	101300	32142400	27100	27100	27100	27100	0
504	20250310	101200	32142400	27100	27100	27100	27100	0
505	20250310	101100	32142400	27100	27100	27100	27100	0
506	20250310	101000	32142400	27100	27100	27100	27100	0
507	20250310	100900	32142400	27100	27100	27100	27100	0
508	20250310	100800	32142400	27100	27100	27100	27100	12
509	20250310	100700	31817200	27200	27200	27200	27200	0
510	20250310	100600	31817200	27200	27200	27200	27200	0
511	20250310	100500	31817200	27200	27150	27200	27150	2
512	20250310	100400	31762850	27200	27150	27200	27150	2
513	20250310	100300	31708500	27300	27300	27300	27300	0
514	20250310	100200	31708500	27300	27300	27300	27300	0
515	20250310	100100	31708500	27300	27300	27300	27300	0
516	20250310	100000	31708500	27300	27300	27300	27300	0
517	20250310	095900	31708500	27300	27300	27300	27300	0
518	20250310	095800	31708500	27300	27300	27300	27300	0
519	20250310	095700	31708500	27300	27300	27300	27300	0
520	20250310	095600	31708500	27300	27300	27300	27300	0
521	20250310	095500	31708500	27300	27300	27300	27300	0
522	20250310	095400	31708500	27300	27300	27300	27300	0
523	20250310	095300	31708500	27300	27300	27300	27150	36
524	20250310	095200	30725850	27300	27150	27300	27150	117
525	20250310	095100	27535750	27100	27100	27100	27100	0
526	20250310	095000	27535750	27100	27100	27100	27100	0
527	20250310	094900	27535750	27100	27100	27100	27100	0
528	20250310	094800	27535750	27100	27100	27100	27100	0
529	20250310	094700	27535750	27100	27100	27100	27100	0
530	20250310	094600	27535750	27100	27100	27100	27100	0
531	20250310	094500	27535750	27100	27100	27100	27100	1
532	20250310	094400	27508650	27150	27100	27150	27100	15
533	20250310	094300	27101950	27100	27100	27100	27100	111
534	20250310	094200	24093850	27100	27000	27100	27000	15
535	20250310	094100	23687450	27100	27100	27100	27100	0
536	20250310	094000	23687450	27100	27100	27100	27100	0
537	20250310	093900	23687450	27100	27100	27100	27100	0
538	20250310	093800	23687450	27100	27100	27100	27100	0
539	20250310	093700	23687450	27100	27100	27100	27100	0
540	20250310	093600	23687450	27100	27100	27100	27100	0
541	20250310	093500	23687450	27100	27100	27100	27100	0
542	20250310	093400	23687450	27100	27100	27100	27100	0
543	20250310	093300	23687450	27100	27100	27100	27100	0
544	20250310	093200	23687450	27100	27100	27100	27100	0
545	20250310	093100	23687450	27100	27100	27100	27100	0
546	20250310	093000	23687450	27100	27000	27100	27000	2
547	20250310	092900	23633350	26950	26950	26950	26950	1
548	20250310	092800	23606400	26850	26850	26850	26850	0
549	20250310	092700	23606400	26850	26850	26850	26850	0
550	20250310	092600	23606400	26850	26850	26850	26850	0
551	20250310	092500	23606400	26850	26850	26850	26850	0
552	20250310	092400	23606400	26850	26850	26850	26850	0
553	20250310	092300	23606400	26850	26850	26850	26850	0
554	20250310	092200	23606400	26850	26850	26850	26850	0
555	20250310	092100	23606400	26850	26850	26850	26850	0
556	20250310	092000	23606400	26850	26850	26850	26850	38
557	20250310	091900	22586100	26650	26650	26650	26650	0
558	20250310	091800	22586100	26650	26750	26750	26650	196
559	20250310	091700	17343200	26750	26750	26750	26750	0
560	20250310	091600	17343200	26750	27000	27000	26750	636
561	20250310	091500	270100	27150	27150	27150	27150	0
562	20250310	091400	270100	27150	27150	27150	27150	0
563	20250310	091300	270100	27150	27150	27150	27150	0
564	20250310	091200	270100	27150	27150	27150	27150	0
565	20250310	091100	270100	27150	27150	27150	27150	0
566	20250310	091000	270100	27150	27150	27150	27150	1
567	20250310	090900	242950	26950	26950	26950	26950	0
568	20250310	090800	242950	26950	26950	26950	26950	0
569	20250310	090700	242950	26950	26950	26950	26950	0
570	20250310	090600	242950	26950	26950	26950	26950	0
571	20250310	090500	242950	26950	26950	26950	26950	0
572	20250310	090400	242950	26950	26950	26950	26950	0
573	20250310	090300	242950	26950	26950	26950	26950	5
574	20250310	090200	108200	27050	27050	27050	27050	0
575	20250310	090100	108200	27050	27050	27050	27050	0
576	20250310	090000	108200	27050	27050	27050	27050	4