KissMeData/001460/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	183400	34423025	27150	27150	27150	27150	6
3	20250314	183300	34423025	27150	27150	27150	27150	0
4	20250314	183200	34423025	27150	27150	27150	27150	0
5	20250314	183100	34423025	27150	27150	27150	27150	0
6	20250314	183000	34423025	27150	27150	27150	27150	0
7	20250314	182900	34423025	27150	27150	27150	27150	0
8	20250314	182800	34423025	27150	27150	27150	27150	0
9	20250314	182700	34423025	27150	27150	27150	27150	0
10	20250314	182600	34423025	27150	27150	27150	27150	0
11	20250314	182500	34423025	27150	27150	27150	27150	0
12	20250314	182400	34423025	27150	27150	27150	27150	0
13	20250314	182300	34423025	27150	27150	27150	27150	0
14	20250314	182200	34423025	27150	27150	27150	27150	0
15	20250314	182100	34423025	27150	27150	27150	27150	0
16	20250314	182000	34423025	27150	27150	27150	27150	0
17	20250314	181900	34423025	27150	27150	27150	27150	0
18	20250314	181800	34423025	27150	27150	27150	27150	0
19	20250314	181700	34423025	27150	27150	27150	27150	0
20	20250314	181600	34423025	27150	27150	27150	27150	0
21	20250314	181500	34423025	27150	27150	27150	27150	0
22	20250314	181400	34423025	27150	27150	27150	27150	0
23	20250314	181300	34423025	27150	27150	27150	27150	0
24	20250314	181200	34423025	27150	27150	27150	27150	0
25	20250314	181100	34423025	27150	27150	27150	27150	0
26	20250314	181000	34423025	27150	27150	27150	27150	0
27	20250314	180900	34423025	27150	27150	27150	27150	0
28	20250314	180800	34423025	27150	27150	27150	27150	0
29	20250314	180700	34423025	27150	27150	27150	27150	0
30	20250314	180600	34423025	27150	27150	27150	27150	0
31	20250314	180500	34423025	27150	27150	27150	27150	0
32	20250314	180400	34423025	27150	27150	27150	27150	6
33	20250314	180300	34423025	27150	27150	27150	27150	0
34	20250314	180200	34423025	27150	27150	27150	27150	0
35	20250314	180100	34423025	27150	27150	27150	27150	0
36	20250314	180000	34423025	27150	27150	27150	27150	0
37	20250314	175900	34423025	27150	27150	27150	27150	0
38	20250314	175800	34423025	27150	27150	27150	27150	0
39	20250314	175700	34423025	27150	27150	27150	27150	0
40	20250314	175600	34423025	27150	27150	27150	27150	0
41	20250314	175500	34423025	27150	27150	27150	27150	0
42	20250314	175400	34423025	27150	27150	27150	27150	0
43	20250314	175300	34423025	27150	27150	27150	27150	0
44	20250314	175200	34423025	27150	27150	27150	27150	0
45	20250314	175100	34423025	27150	27150	27150	27150	0
46	20250314	175000	34423025	27150	27150	27150	27150	0
47	20250314	174900	34423025	27150	27150	27150	27150	0
48	20250314	174800	34423025	27150	27150	27150	27150	0
49	20250314	174700	34423025	27150	27150	27150	27150	0
50	20250314	174600	34423025	27150	27150	27150	27150	0
51	20250314	174500	34423025	27150	27150	27150	27150	0
52	20250314	174400	34423025	27150	27150	27150	27150	0
53	20250314	174300	34423025	27150	27150	27150	27150	0
54	20250314	174200	34423025	27150	27150	27150	27150	0
55	20250314	174100	34423025	27150	27150	27150	27150	0
56	20250314	174000	34423025	27150	27150	27150	27150	0
57	20250314	173900	34423025	27150	27150	27150	27150	0
58	20250314	173800	34423025	27150	27150	27150	27150	0
59	20250314	173700	34423025	27150	27150	27150	27150	0
60	20250314	173600	34423025	27150	27150	27150	27150	0
61	20250314	173500	34423025	27150	27150	27150	27150	0
62	20250314	173400	34423025	27150	27150	27150	27150	6
63	20250314	173300	34423025	27150	27150	27150	27150	0
64	20250314	173200	34423025	27150	27150	27150	27150	0
65	20250314	173100	34423025	27150	27150	27150	27150	0
66	20250314	173000	34423025	27150	27150	27150	27150	0
67	20250314	172900	34423025	27150	27150	27150	27150	0
68	20250314	172800	34423025	27150	27150	27150	27150	0
69	20250314	172700	34423025	27150	27150	27150	27150	0
70	20250314	172600	34423025	27150	27150	27150	27150	0
71	20250314	172500	34423025	27150	27150	27150	27150	0
72	20250314	172400	34423025	27150	27150	27150	27150	0
73	20250314	172300	34423025	27150	27150	27150	27150	0
74	20250314	172200	34423025	27150	27150	27150	27150	0
75	20250314	172100	34423025	27150	27150	27150	27150	0
76	20250314	172000	34423025	27150	27150	27150	27150	0
77	20250314	171900	34423025	27150	27150	27150	27150	0
78	20250314	171800	34423025	27150	27150	27150	27150	0
79	20250314	171700	34423025	27150	27150	27150	27150	0
80	20250314	171600	34423025	27150	27150	27150	27150	0
81	20250314	171500	34423025	27150	27150	27150	27150	0
82	20250314	171400	34423025	27150	27150	27150	27150	0
83	20250314	171300	34423025	27150	27150	27150	27150	0
84	20250314	171200	34423025	27150	27150	27150	27150	0
85	20250314	171100	34423025	27150	27150	27150	27150	0
86	20250314	171000	34423025	27150	27150	27150	27150	0
87	20250314	170900	34423025	27150	27150	27150	27150	0
88	20250314	170800	34423025	27150	27150	27150	27150	0
89	20250314	170700	34423025	27150	27150	27150	27150	0
90	20250314	170600	34423025	27150	27150	27150	27150	0
91	20250314	170500	34423025	27150	27150	27150	27150	0
92	20250314	170400	34423025	27150	27150	27150	27150	6
93	20250314	170300	34423025	27150	27150	27150	27150	0
94	20250314	170200	34423025	27150	27150	27150	27150	0
95	20250314	170100	34423025	27150	27150	27150	27150	0
96	20250314	170000	34423025	27150	27150	27150	27150	0
97	20250314	165900	34423025	27150	27150	27150	27150	0
98	20250314	165800	34423025	27150	27150	27150	27150	0
99	20250314	165700	34423025	27150	27150	27150	27150	0
100	20250314	165600	34423025	27150	27150	27150	27150	0
101	20250314	165500	34423025	27150	27150	27150	27150	0
102	20250314	165400	34423025	27150	27150	27150	27150	0
103	20250314	165300	34423025	27150	27150	27150	27150	0
104	20250314	165200	34423025	27150	27150	27150	27150	0
105	20250314	165100	34423025	27150	27150	27150	27150	0
106	20250314	165000	34423025	27150	27150	27150	27150	0
107	20250314	164900	34423025	27150	27150	27150	27150	0
108	20250314	164800	34423025	27150	27150	27150	27150	0
109	20250314	164700	34423025	27150	27150	27150	27150	0
110	20250314	164600	34423025	27150	27150	27150	27150	0
111	20250314	164500	34423025	27150	27150	27150	27150	0
112	20250314	164400	34423025	27150	27150	27150	27150	0
113	20250314	164300	34423025	27150	27150	27150	27150	0
114	20250314	164200	34423025	27150	27150	27150	27150	0
115	20250314	164100	34423025	27150	27150	27150	27150	0
116	20250314	164000	34423025	27150	27150	27150	27150	0
117	20250314	163900	34423025	27150	27150	27150	27150	0
118	20250314	163800	34423025	27150	27150	27150	27150	0
119	20250314	163700	34423025	27150	27150	27150	27150	0
120	20250314	163600	34423025	27150	27150	27150	27150	0
121	20250314	163500	34423025	27150	27150	27150	27150	0
122	20250314	163400	34423025	27150	27150	27150	27150	6
123	20250314	163300	34423025	27150	27150	27150	27150	0
124	20250314	163200	34423025	27150	27150	27150	27150	0
125	20250314	163100	34423025	27150	27150	27150	27150	0
126	20250314	163000	34423025	27150	27150	27150	27150	0
127	20250314	162900	34423025	27150	27150	27150	27150	0
128	20250314	162800	34423025	27150	27150	27150	27150	0
129	20250314	162700	34423025	27150	27150	27150	27150	0
130	20250314	162600	34423025	27150	27150	27150	27150	0
131	20250314	162500	34423025	27150	27150	27150	27150	0
132	20250314	162400	34423025	27150	27150	27150	27150	0
133	20250314	162300	34423025	27150	27150	27150	27150	0
134	20250314	162200	34423025	27150	27150	27150	27150	0
135	20250314	162100	34423025	27150	27150	27150	27150	0
136	20250314	162000	34423025	27150	27150	27150	27150	0
137	20250314	161900	34423025	27150	27150	27150	27150	0
138	20250314	161800	34423025	27150	27150	27150	27150	0
139	20250314	161700	34423025	27150	27150	27150	27150	0
140	20250314	161600	34423025	27150	27150	27150	27150	0
141	20250314	161500	34423025	27150	27150	27150	27150	0
142	20250314	161400	34423025	27150	27150	27150	27150	0
143	20250314	161300	34423025	27150	27150	27150	27150	0
144	20250314	161200	34423025	27150	27150	27150	27150	0
145	20250314	161100	34423025	27150	27150	27150	27150	0
146	20250314	161000	34423025	27150	27150	27150	27150	0
147	20250314	160900	34423025	27150	27150	27150	27150	0
148	20250314	160800	34423025	27150	27150	27150	27150	0
149	20250314	160700	34423025	27150	27150	27150	27150	0
150	20250314	160600	34423025	27150	27150	27150	27150	0
151	20250314	160500	34423025	27150	27150	27150	27150	0
152	20250314	160400	34423025	27150	27150	27150	27150	6
153	20250314	160300	34423025	27150	27150	27150	27150	0
154	20250314	160200	34423025	27150	27150	27150	27150	0
155	20250314	160100	34423025	27150	27150	27150	27150	0
156	20250314	160000	34423025	27150	27150	27150	27150	0
157	20250314	155900	34423025	27150	27150	27150	27150	0
158	20250314	155800	34423025	27150	27150	27150	27150	0
159	20250314	155700	34423025	27150	27150	27150	27150	0
160	20250314	155600	34423025	27150	27150	27150	27150	0
161	20250314	155500	34423025	27150	27150	27150	27150	0
162	20250314	155400	34423025	27150	27150	27150	27150	0
163	20250314	155300	34423025	27150	27150	27150	27150	0
164	20250314	155200	34423025	27150	27150	27150	27150	0
165	20250314	155100	34423025	27150	27150	27150	27150	0
166	20250314	155000	34423025	27150	27150	27150	27150	0
167	20250314	154900	34423025	27150	27150	27150	27150	0
168	20250314	154800	34423025	27150	27150	27150	27150	0
169	20250314	154700	34423025	27150	27150	27150	27150	0
170	20250314	154600	34423025	27150	27150	27150	27150	0
171	20250314	154500	34423025	27150	27150	27150	27150	0
172	20250314	154400	34423025	27150	27150	27150	27150	0
173	20250314	154300	34423025	27150	27150	27150	27150	0
174	20250314	154200	34423025	27150	27150	27150	27150	0
175	20250314	154100	34423025	27150	27150	27150	27150	0
176	20250314	154000	34423025	27150	27150	27150	27150	0
177	20250314	153900	34423025	27150	27150	27150	27150	0
178	20250314	153800	34423025	27150	27150	27150	27150	0
179	20250314	153700	34423025	27150	27150	27150	27150	0
180	20250314	153600	34423025	27150	27150	27150	27150	0
181	20250314	153500	34423025	27150	27150	27150	27150	0
182	20250314	153400	34423025	27150	27150	27150	27150	6
183	20250314	153300	34423025	27150	27150	27150	27150	0
184	20250314	153200	34423025	27150	27150	27150	27150	0
185	20250314	153100	34423025	27150	27150	27150	27150	0
186	20250314	153000	34423025	27150	27150	27150	27150	6
187	20250314	152900	34260125	27000	27000	27000	27000	0
188	20250314	152800	34260125	27000	27000	27000	27000	0
189	20250314	152700	34260125	27000	27000	27000	27000	0
190	20250314	152600	34260125	27000	27000	27000	27000	0
191	20250314	152500	34260125	27000	27000	27000	27000	0
192	20250314	152400	34260125	27000	27000	27000	27000	0
193	20250314	152300	34260125	27000	27000	27000	27000	0
194	20250314	152200	34260125	27000	27000	27000	27000	0
195	20250314	152100	34260125	27000	27000	27000	27000	0
196	20250314	152000	34260125	27000	27000	27000	27000	0
197	20250314	151900	34260125	27000	27000	27000	27000	0
198	20250314	151800	34260125	27000	27000	27000	27000	0
199	20250314	151700	34260125	27000	27000	27000	27000	0
200	20250314	151600	34260125	27000	27000	27000	27000	0
201	20250314	151500	34260125	27000	27000	27000	27000	0
202	20250314	151400	34260125	27000	27000	27000	27000	0
203	20250314	151300	34260125	27000	27000	27000	27000	0
204	20250314	151200	34260125	27000	27000	27000	27000	0
205	20250314	151100	34260125	27000	27000	27000	27000	0
206	20250314	151000	34260125	27000	27000	27000	27000	1
207	20250314	150900	34233125	27150	27150	27150	27150	0
208	20250314	150800	34233125	27150	27150	27150	27150	0
209	20250314	150700	34233125	27150	27150	27150	27150	0
210	20250314	150600	34233125	27150	27150	27150	27150	0
211	20250314	150500	34233125	27150	27150	27150	27150	20
212	20250314	150400	33690125	27100	27100	27100	27100	0
213	20250314	150300	33690125	27100	27100	27100	27100	0
214	20250314	150200	33690125	27100	27100	27100	27100	0
215	20250314	150100	33690125	27100	27100	27100	27100	0
216	20250314	150000	33690125	27100	27100	27100	27100	1
217	20250314	145900	33663025	27150	27150	27150	27150	0
218	20250314	145800	33663025	27150	27150	27150	27150	0
219	20250314	145700	33663025	27150	27150	27150	27150	0
220	20250314	145600	33663025	27150	27150	27150	27150	0
221	20250314	145500	33663025	27150	27150	27150	27150	0
222	20250314	145400	33663025	27150	27150	27150	27150	0
223	20250314	145300	33663025	27150	27150	27150	27150	0
224	20250314	145200	33663025	27150	27150	27150	27150	0
225	20250314	145100	33663025	27150	27150	27150	27150	0
226	20250314	145000	33663025	27150	27150	27150	27150	0
227	20250314	144900	33663025	27150	27150	27150	27150	0
228	20250314	144800	33663025	27150	27150	27150	27150	0
229	20250314	144700	33663025	27150	27150	27150	27150	0
230	20250314	144600	33663025	27150	27150	27150	27150	0
231	20250314	144500	33663025	27150	27150	27150	27150	0
232	20250314	144400	33663025	27150	27150	27150	27150	0
233	20250314	144300	33663025	27150	27150	27150	27150	0
234	20250314	144200	33663025	27150	27150	27150	27150	0
235	20250314	144100	33663025	27150	27150	27150	27150	0
236	20250314	144000	33663025	27150	27150	27150	27150	0
237	20250314	143900	33663025	27150	27150	27150	27150	0
238	20250314	143800	33663025	27150	27150	27150	27150	0
239	20250314	143700	33663025	27150	27150	27150	27150	0
240	20250314	143600	33663025	27150	27150	27150	27150	0
241	20250314	143500	33663025	27150	27150	27150	27150	0
242	20250314	143400	33663025	27150	27150	27150	27150	4
243	20250314	143300	33554425	27100	27100	27100	27100	3
244	20250314	143200	33473125	27100	27100	27100	27100	0
245	20250314	143100	33473125	27100	27100	27100	27100	0
246	20250314	143000	33473125	27100	27000	27100	27000	12
247	20250314	142900	33148025	26950	26950	26950	26950	0
248	20250314	142800	33148025	26950	26950	26950	26950	0
249	20250314	142700	33148025	26950	26950	26950	26950	0
250	20250314	142600	33148025	26950	26950	26950	26950	0
251	20250314	142500	33148025	26950	26950	26950	26950	0
252	20250314	142400	33148025	26950	26950	26950	26950	0
253	20250314	142300	33148025	26950	26950	26950	26950	10
254	20250314	142200	32878525	27000	27000	27000	27000	0
255	20250314	142100	32878525	27000	27000	27000	27000	0
256	20250314	142000	32878525	27000	27000	27000	27000	0
257	20250314	141900	32878525	27000	27000	27000	27000	0
258	20250314	141800	32878525	27000	27000	27000	27000	0
259	20250314	141700	32878525	27000	27000	27000	27000	11
260	20250314	141600	32581525	27050	27050	27050	27050	16
261	20250314	141500	32148725	27050	27050	27050	27050	0
262	20250314	141400	32148725	27050	27050	27050	27050	0
263	20250314	141300	32148725	27050	27050	27050	27050	0
264	20250314	141200	32148725	27050	27050	27050	27050	0
265	20250314	141100	32148725	27050	27050	27050	27050	0
266	20250314	141000	32148725	27050	27050	27050	27050	0
267	20250314	140900	32148725	27050	27050	27050	27050	0
268	20250314	140800	32148725	27050	27050	27050	27050	0
269	20250314	140700	32148725	27050	27050	27050	27050	0
270	20250314	140600	32148725	27050	27050	27050	27050	0
271	20250314	140500	32148725	27050	27050	27050	27050	0
272	20250314	140400	32148725	27050	27050	27050	27050	0
273	20250314	140300	32148725	27050	27050	27050	27050	0
274	20250314	140200	32148725	27050	27050	27050	27050	0
275	20250314	140100	32148725	27050	27050	27050	27050	0
276	20250314	140000	32148725	27050	27050	27050	27050	0
277	20250314	135900	32148725	27050	27050	27050	27050	0
278	20250314	135800	32148725	27050	27050	27050	27050	2
279	20250314	135700	32094625	27150	27150	27150	27150	0
280	20250314	135600	32094625	27150	27150	27150	27150	0
281	20250314	135500	32094625	27150	27150	27150	27150	0
282	20250314	135400	32094625	27150	27150	27150	27150	0
283	20250314	135300	32094625	27150	27150	27150	27150	0
284	20250314	135200	32094625	27150	27150	27150	27150	0
285	20250314	135100	32094625	27150	27150	27150	27150	0
286	20250314	135000	32094625	27150	27150	27150	27150	0
287	20250314	134900	32094625	27150	27150	27150	27150	0
288	20250314	134800	32094625	27150	27150	27150	27150	0
289	20250314	134700	32094625	27150	27150	27150	27150	0
290	20250314	134600	32094625	27150	27150	27150	27150	0
291	20250314	134500	32094625	27150	27150	27150	27150	0
292	20250314	134400	32094625	27150	27150	27150	27150	0
293	20250314	134300	32094625	27150	27150	27150	27150	0
294	20250314	134200	32094625	27150	27150	27150	27150	0
295	20250314	134100	32094625	27150	27150	27150	27150	0
296	20250314	134000	32094625	27150	27150	27150	27150	0
297	20250314	133900	32094625	27150	27150	27150	27150	0
298	20250314	133800	32094625	27150	27150	27150	27150	0
299	20250314	133700	32094625	27150	27150	27150	27150	0
300	20250314	133600	32094625	27150	27150	27150	27150	0
301	20250314	133500	32094625	27150	27150	27150	27150	0
302	20250314	133400	32094625	27150	27150	27150	27150	0
303	20250314	133300	32094625	27150	27150	27150	27150	0
304	20250314	133200	32094625	27150	27150	27150	27150	0
305	20250314	133100	32094625	27150	27150	27150	27150	0
306	20250314	133000	32094625	27150	27150	27150	27150	0
307	20250314	132900	32094625	27150	27150	27150	27150	0
308	20250314	132800	32094625	27150	27150	27150	27150	0
309	20250314	132700	32094625	27150	27150	27150	27150	0
310	20250314	132600	32094625	27150	27150	27150	27150	0
311	20250314	132500	32094625	27150	27150	27150	27150	0
312	20250314	132400	32094625	27150	27075	27150	27075	8
313	20250314	132300	31877550	27050	27050	27050	27050	0
314	20250314	132200	31877550	27050	27050	27050	27050	0
315	20250314	132100	31877550	27050	27050	27050	27050	0
316	20250314	132000	31877550	27050	27050	27050	27050	3
317	20250314	131900	31796400	27050	27050	27050	27050	1
318	20250314	131800	31769350	27100	27100	27100	27100	0
319	20250314	131700	31769350	27100	27100	27100	27100	0
320	20250314	131600	31769350	27100	27100	27100	27100	1
321	20250314	131500	31742250	27100	27100	27100	27100	0
322	20250314	131400	31742250	27100	27100	27100	27100	0
323	20250314	131300	31742250	27100	27100	27100	27100	0
324	20250314	131200	31742250	27100	27100	27100	27100	0
325	20250314	131100	31742250	27100	27100	27100	27100	0
326	20250314	131000	31742250	27100	27100	27100	27100	0
327	20250314	130900	31742250	27100	27100	27100	27100	0
328	20250314	130800	31742250	27100	27100	27100	27100	0
329	20250314	130700	31742250	27100	27100	27100	27100	0
330	20250314	130600	31742250	27100	27100	27100	27100	0
331	20250314	130500	31742250	27100	27100	27100	27100	0
332	20250314	130400	31742250	27100	27100	27100	27100	0
333	20250314	130300	31742250	27100	27100	27100	27100	0
334	20250314	130200	31742250	27100	27100	27100	27100	0
335	20250314	130100	31742250	27100	27100	27100	27100	0
336	20250314	130000	31742250	27100	27100	27100	27100	0
337	20250314	125900	31742250	27100	27100	27100	27100	0
338	20250314	125800	31742250	27100	27100	27100	27100	1
339	20250314	125700	31715150	27100	27100	27100	27100	0
340	20250314	125600	31715150	27100	27100	27100	27100	6
341	20250314	125500	31552550	27100	27100	27100	27100	0
342	20250314	125400	31552550	27100	27100	27100	27100	0
343	20250314	125300	31552550	27100	27100	27100	27100	0
344	20250314	125200	31552550	27100	27100	27100	27100	1
345	20250314	125100	31525450	27100	27100	27100	27100	18
346	20250314	125000	31037650	27100	27000	27100	27000	30
347	20250314	124900	30225700	27050	27050	27050	27050	0
348	20250314	124800	30225700	27050	27050	27050	27050	0
349	20250314	124700	30225700	27050	27050	27050	27050	0
350	20250314	124600	30225700	27050	27050	27050	27050	0
351	20250314	124500	30225700	27050	27050	27050	27050	0
352	20250314	124400	30225700	27050	27050	27050	27050	0
353	20250314	124300	30225700	27050	27050	27050	27050	0
354	20250314	124200	30225700	27050	27050	27050	27050	0
355	20250314	124100	30225700	27050	27050	27050	27050	0
356	20250314	124000	30225700	27050	26950	27050	26950	93
357	20250314	123900	27715450	26900	26900	26900	26900	0
358	20250314	123800	27715450	26900	26900	26900	26900	0
359	20250314	123700	27715450	26900	26900	26900	26900	0
360	20250314	123600	27715450	26900	26900	26900	26900	0
361	20250314	123500	27715450	26900	26900	26900	26900	1
362	20250314	123400	27688550	26950	26850	26950	26850	2
363	20250314	123300	27634750	26800	26800	26800	26800	0
364	20250314	123200	27634750	26800	26800	26800	26800	0
365	20250314	123100	27634750	26800	26800	26800	26800	0
366	20250314	123000	27634750	26800	26800	26800	26800	0
367	20250314	122900	27634750	26800	26800	26800	26800	0
368	20250314	122800	27634750	26800	26800	26800	26800	0
369	20250314	122700	27634750	26800	26800	26800	26800	0
370	20250314	122600	27634750	26800	26800	26800	26800	0
371	20250314	122500	27634750	26800	26800	26800	26800	0
372	20250314	122400	27634750	26800	26800	26800	26800	0
373	20250314	122300	27634750	26800	26800	26800	26800	0
374	20250314	122200	27634750	26800	26800	26800	26800	0
375	20250314	122100	27634750	26800	26800	26800	26800	0
376	20250314	122000	27634750	26800	26800	26800	26800	0
377	20250314	121900	27634750	26800	26800	26800	26800	0
378	20250314	121800	27634750	26800	26800	26800	26800	0
379	20250314	121700	27634750	26800	26800	26800	26800	0
380	20250314	121600	27634750	26800	26800	26800	26800	0
381	20250314	121500	27634750	26800	26800	26800	26800	0
382	20250314	121400	27634750	26800	26800	26800	26800	0
383	20250314	121300	27634750	26800	26800	26800	26800	0
384	20250314	121200	27634750	26800	26800	26800	26800	0
385	20250314	121100	27634750	26800	26800	26800	26800	0
386	20250314	121000	27634750	26800	26800	26800	26800	0
387	20250314	120900	27634750	26800	26800	26800	26800	0
388	20250314	120800	27634750	26800	26800	26800	26800	0
389	20250314	120700	27634750	26800	26800	26800	26800	0
390	20250314	120600	27634750	26800	26800	26800	26800	0
391	20250314	120500	27634750	26800	26800	26800	26800	0
392	20250314	120400	27634750	26800	26800	26800	26800	0
393	20250314	120300	27634750	26800	26800	26800	26800	0
394	20250314	120200	27634750	26800	26800	26800	26800	0
395	20250314	120100	27634750	26800	26800	26800	26800	0
396	20250314	120000	27634750	26800	26800	26800	26800	0
397	20250314	115900	27634750	26800	26800	26800	26800	0
398	20250314	115800	27634750	26800	26800	26800	26800	0
399	20250314	115700	27634750	26800	26800	26800	26800	0
400	20250314	115600	27634750	26800	26800	26800	26800	25
401	20250314	115500	26964750	26800	26800	26800	26800	1
402	20250314	115400	26937950	26950	26950	26950	26950	0
403	20250314	115300	26937950	26950	26950	26950	26950	0
404	20250314	115200	26937950	26950	26950	26950	26950	0
405	20250314	115100	26937950	26950	26950	26950	26950	0
406	20250314	115000	26937950	26950	26950	26950	26950	0
407	20250314	114900	26937950	26950	26850	26950	26850	2
408	20250314	114800	26884150	26950	26950	26950	26950	1
409	20250314	114700	26857200	26900	26900	26900	26900	0
410	20250314	114600	26857200	26900	26900	26900	26900	0
411	20250314	114500	26857200	26900	26900	26900	26900	0
412	20250314	114400	26857200	26900	26900	26900	26900	0
413	20250314	114300	26857200	26900	26900	26900	26900	0
414	20250314	114200	26857200	26900	26900	26900	26900	0
415	20250314	114100	26857200	26900	26900	26900	26900	0
416	20250314	114000	26857200	26900	26900	26900	26900	5
417	20250314	113900	26722700	26900	26900	26900	26900	0
418	20250314	113800	26722700	26900	26900	26900	26900	0
419	20250314	113700	26722700	26900	26900	26900	26900	0
420	20250314	113600	26722700	26900	26900	26900	26900	0
421	20250314	113500	26722700	26900	26900	26900	26900	0
422	20250314	113400	26722700	26900	26900	26900	26900	0
423	20250314	113300	26722700	26900	26900	26900	26900	0
424	20250314	113200	26722700	26900	26900	26900	26900	0
425	20250314	113100	26722700	26900	26900	26900	26900	0
426	20250314	113000	26722700	26900	26900	26900	26900	0
427	20250314	112900	26722700	26900	26900	26900	26900	0
428	20250314	112800	26722700	26900	26900	26900	26900	0
429	20250314	112700	26722700	26900	26900	26900	26900	0
430	20250314	112600	26722700	26900	26900	26900	26900	0
431	20250314	112500	26722700	26900	26900	26900	26900	0
432	20250314	112400	26722700	26900	26900	26900	26900	0
433	20250314	112300	26722700	26900	26900	26900	26900	5
434	20250314	112200	26588200	26950	26950	26950	26950	0
435	20250314	112100	26588200	26950	26950	26950	26950	0
436	20250314	112000	26588200	26950	26950	26950	26950	0
437	20250314	111900	26588200	26950	26950	26950	26950	0
438	20250314	111800	26588200	26950	26950	26950	26950	0
439	20250314	111700	26588200	26950	26950	26950	26950	0
440	20250314	111600	26588200	26950	26950	26950	26950	1
441	20250314	111500	26561250	26950	26950	26950	26950	17
442	20250314	111400	26103100	26900	26900	26900	26900	14
443	20250314	111300	25726500	26800	26800	26800	26800	0
444	20250314	111200	25726500	26800	26800	26800	26800	0
445	20250314	111100	25726500	26800	26800	26800	26800	0
446	20250314	111000	25726500	26800	26800	26800	26800	0
447	20250314	110900	25726500	26800	26800	26800	26800	0
448	20250314	110800	25726500	26800	26800	26800	26800	0
449	20250314	110700	25726500	26800	26800	26800	26800	0
450	20250314	110600	25726500	26800	26800	26800	26800	0
451	20250314	110500	25726500	26800	26800	26800	26800	0
452	20250314	110400	25726500	26800	26800	26800	26800	0
453	20250314	110300	25726500	26800	26800	26800	26800	0
454	20250314	110200	25726500	26800	26800	26800	26800	0
455	20250314	110100	25726500	26800	26800	26800	26800	0
456	20250314	110000	25726500	26800	26800	26800	26800	0
457	20250314	105900	25726500	26800	26800	26800	26800	0
458	20250314	105800	25726500	26800	26800	26800	26800	0
459	20250314	105700	25726500	26800	26800	26800	26800	0
460	20250314	105600	25726500	26800	26850	26850	26800	100
461	20250314	105500	23042700	26900	26900	26900	26900	0
462	20250314	105400	23042700	26900	26900	26900	26900	0
463	20250314	105300	23042700	26900	26900	26900	26900	0
464	20250314	105200	23042700	26900	26900	26900	26900	0
465	20250314	105100	23042700	26900	26900	26900	26900	0
466	20250314	105000	23042700	26900	26900	26900	26900	0
467	20250314	104900	23042700	26900	26900	26900	26900	0
468	20250314	104800	23042700	26900	26900	26900	26900	1
469	20250314	104700	23015800	26850	26850	26850	26850	4
470	20250314	104600	22908400	26900	26900	26900	26900	0
471	20250314	104500	22908400	26900	26900	26900	26900	0
472	20250314	104400	22908400	26900	26900	26900	26900	0
473	20250314	104300	22908400	26900	26900	26900	26900	0
474	20250314	104200	22908400	26900	26900	26900	26900	0
475	20250314	104100	22908400	26900	26900	26900	26900	0
476	20250314	104000	22908400	26900	26900	26900	26900	0
477	20250314	103900	22908400	26900	26900	26900	26900	0
478	20250314	103800	22908400	26900	26900	26900	26900	0
479	20250314	103700	22908400	26900	26900	26900	26900	1
480	20250314	103600	22881500	26850	26850	26850	26850	0
481	20250314	103500	22881500	26850	26850	26850	26850	0
482	20250314	103400	22881500	26850	26850	26850	26850	0
483	20250314	103300	22881500	26850	26850	26850	26850	0
484	20250314	103200	22881500	26850	26850	26850	26850	0
485	20250314	103100	22881500	26850	26850	26850	26850	0
486	20250314	103000	22881500	26850	26850	26850	26850	0
487	20250314	102900	22881500	26850	26850	26850	26850	0
488	20250314	102800	22881500	26850	26850	26850	26850	0
489	20250314	102700	22881500	26850	26850	26850	26850	0
490	20250314	102600	22881500	26850	26850	26850	26850	0
491	20250314	102500	22881500	26850	26850	26850	26850	0
492	20250314	102400	22881500	26850	26850	26850	26850	0
493	20250314	102300	22881500	26850	26850	26850	26850	0
494	20250314	102200	22881500	26850	26850	26850	26850	0
495	20250314	102100	22881500	26850	26850	26850	26850	0
496	20250314	102000	22881500	26850	26850	26850	26850	0
497	20250314	101900	22881500	26850	26850	26850	26850	0
498	20250314	101800	22881500	26850	26850	26850	26850	0
499	20250314	101700	22881500	26850	26850	26850	26850	0
500	20250314	101600	22881500	26850	26850	26850	26850	30
501	20250314	101500	22076000	26900	26900	26900	26900	0
502	20250314	101400	22076000	26900	26900	26900	26900	0
503	20250314	101300	22076000	26900	26900	26900	26900	0
504	20250314	101200	22076000	26900	26900	26900	26900	0
505	20250314	101100	22076000	26900	26900	26900	26900	0
506	20250314	101000	22076000	26900	26900	26900	26900	0
507	20250314	100900	22076000	26900	26900	26900	26900	0
508	20250314	100800	22076000	26900	26900	26900	26900	0
509	20250314	100700	22076000	26900	26900	26900	26900	0
510	20250314	100600	22076000	26900	26900	26900	26900	0
511	20250314	100500	22076000	26900	26900	26900	26900	0
512	20250314	100400	22076000	26900	26900	26900	26900	0
513	20250314	100300	22076000	26900	26900	26900	26900	0
514	20250314	100200	22076000	26900	26900	26900	26900	0
515	20250314	100100	22076000	26900	26900	26900	26900	0
516	20250314	100000	22076000	26900	26900	26900	26900	0
517	20250314	095900	22076000	26900	26900	26900	26900	0
518	20250314	095800	22076000	26900	26900	26900	26900	0
519	20250314	095700	22076000	26900	26900	26900	26900	0
520	20250314	095600	22076000	26900	26900	26900	26900	1
521	20250314	095500	22049100	26800	26800	26800	26800	18
522	20250314	095400	21566700	26500	26500	26500	26500	0
523	20250314	095300	21566700	26500	26700	26700	26500	60
524	20250314	095200	19972900	26700	26700	26700	26700	0
525	20250314	095100	19972900	26700	26700	26700	26700	494
526	20250314	095000	6783100	26700	26700	26700	26700	0
527	20250314	094900	6783100	26700	26700	26700	26700	0
528	20250314	094800	6783100	26700	26700	26700	26700	0
529	20250314	094700	6783100	26700	26700	26700	26700	0
530	20250314	094600	6783100	26700	26700	26700	26700	0
531	20250314	094500	6783100	26700	26700	26700	26700	0
532	20250314	094400	6783100	26700	26700	26700	26700	0
533	20250314	094300	6783100	26700	26700	26700	26700	18
534	20250314	094200	6302500	26700	26700	26700	26700	0
535	20250314	094100	6302500	26700	26700	26700	26700	0
536	20250314	094000	6302500	26700	26700	26700	26700	0
537	20250314	093900	6302500	26700	26700	26700	26700	0
538	20250314	093800	6302500	26700	26700	26700	26700	0
539	20250314	093700	6302500	26700	26700	26700	26700	0
540	20250314	093600	6302500	26700	26700	26700	26700	0
541	20250314	093500	6302500	26700	26700	26700	26600	58
542	20250314	093400	4754400	26700	26700	26700	26700	54
543	20250314	093300	3312600	26700	26700	26700	26700	0
544	20250314	093200	3312600	26700	26750	26750	26550	53
545	20250314	093100	1899800	26900	26900	26900	26900	0
546	20250314	093000	1899800	26900	26900	26900	26900	0
547	20250314	092900	1899800	26900	26900	26900	26900	0
548	20250314	092800	1899800	26900	26900	26900	26900	0
549	20250314	092700	1899800	26900	26900	26900	26900	0
550	20250314	092600	1899800	26900	26900	26900	26900	0
551	20250314	092500	1899800	26900	26900	26900	26900	0
552	20250314	092400	1899800	26900	26900	26900	26900	0
553	20250314	092300	1899800	26900	26900	26900	26900	0
554	20250314	092200	1899800	26900	26900	26900	26900	1
555	20250314	092100	1872900	26750	26750	26750	26750	0
556	20250314	092000	1872900	26750	26750	26750	26750	0
557	20250314	091900	1872900	26750	26750	26750	26750	0
558	20250314	091800	1872900	26750	26750	26750	26750	0
559	20250314	091700	1872900	26750	26750	26750	26750	0
560	20250314	091600	1872900	26750	26750	26750	26750	0
561	20250314	091500	1872900	26750	26750	26750	26750	0
562	20250314	091400	1872900	26750	26750	26750	26750	1
563	20250314	091300	1846150	26750	26750	26750	26750	0
564	20250314	091200	1846150	26750	26750	26750	26750	0
565	20250314	091100	1846150	26750	26750	26750	26750	3
566	20250314	091000	1765900	26750	26750	26750	26750	1
567	20250314	090900	1739150	26550	26550	26550	26550	0
568	20250314	090800	1739150	26550	26500	26700	26450	10
569	20250314	090700	1474000	26800	26800	26800	26800	0
570	20250314	090600	1474000	26800	26800	26800	26800	0
571	20250314	090500	1474000	26800	26800	26800	26800	0
572	20250314	090400	1474000	26800	26800	26800	26800	0
573	20250314	090300	1474000	26800	26800	26800	26800	0
574	20250314	090200	1474000	26800	26800	26800	26800	0
575	20250314	090100	1474000	26800	26800	26800	26800	0
576	20250314	090000	1474000	26800	26800	26800	26800	55