KissMeData/001460/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	183400	9516200	26650	26650	26650	26650	64
3	20250324	183300	9516200	26650	26650	26650	26650	0
4	20250324	183200	9516200	26650	26650	26650	26650	0
5	20250324	183100	9516200	26650	26650	26650	26650	0
6	20250324	183000	9516200	26650	26650	26650	26650	0
7	20250324	182900	9516200	26650	26650	26650	26650	0
8	20250324	182800	9516200	26650	26650	26650	26650	0
9	20250324	182700	9516200	26650	26650	26650	26650	0
10	20250324	182600	9516200	26650	26650	26650	26650	0
11	20250324	182500	9516200	26650	26650	26650	26650	0
12	20250324	182400	9516200	26650	26650	26650	26650	0
13	20250324	182300	9516200	26650	26650	26650	26650	0
14	20250324	182200	9516200	26650	26650	26650	26650	0
15	20250324	182100	9516200	26650	26650	26650	26650	0
16	20250324	182000	9516200	26650	26650	26650	26650	0
17	20250324	181900	9516200	26650	26650	26650	26650	0
18	20250324	181800	9516200	26650	26650	26650	26650	0
19	20250324	181700	9516200	26650	26650	26650	26650	0
20	20250324	181600	9516200	26650	26650	26650	26650	0
21	20250324	181500	9516200	26650	26650	26650	26650	0
22	20250324	181400	9516200	26650	26650	26650	26650	0
23	20250324	181300	9516200	26650	26650	26650	26650	0
24	20250324	181200	9516200	26650	26650	26650	26650	0
25	20250324	181100	9516200	26650	26650	26650	26650	0
26	20250324	181000	9516200	26650	26650	26650	26650	0
27	20250324	180900	9516200	26650	26650	26650	26650	0
28	20250324	180800	9516200	26650	26650	26650	26650	0
29	20250324	180700	9516200	26650	26650	26650	26650	0
30	20250324	180600	9516200	26650	26650	26650	26650	0
31	20250324	180500	9516200	26650	26650	26650	26650	0
32	20250324	180400	9516200	26650	26650	26650	26650	64
33	20250324	180300	9516200	26650	26650	26650	26650	0
34	20250324	180200	9516200	26650	26650	26650	26650	0
35	20250324	180100	9516200	26650	26650	26650	26650	0
36	20250324	180000	9516200	26650	26650	26650	26650	0
37	20250324	175900	9516200	26650	26650	26650	26650	0
38	20250324	175800	9516200	26650	26650	26650	26650	0
39	20250324	175700	9516200	26650	26650	26650	26650	0
40	20250324	175600	9516200	26650	26650	26650	26650	0
41	20250324	175500	9516200	26650	26650	26650	26650	0
42	20250324	175400	9516200	26650	26650	26650	26650	0
43	20250324	175300	9516200	26650	26650	26650	26650	0
44	20250324	175200	9516200	26650	26650	26650	26650	0
45	20250324	175100	9516200	26650	26650	26650	26650	0
46	20250324	175000	9516200	26650	26650	26650	26650	0
47	20250324	174900	9516200	26650	26650	26650	26650	0
48	20250324	174800	9516200	26650	26650	26650	26650	0
49	20250324	174700	9516200	26650	26650	26650	26650	0
50	20250324	174600	9516200	26650	26650	26650	26650	0
51	20250324	174500	9516200	26650	26650	26650	26650	0
52	20250324	174400	9516200	26650	26650	26650	26650	0
53	20250324	174300	9516200	26650	26650	26650	26650	0
54	20250324	174200	9516200	26650	26650	26650	26650	0
55	20250324	174100	9516200	26650	26650	26650	26650	0
56	20250324	174000	9516200	26650	26650	26650	26650	0
57	20250324	173900	9516200	26650	26650	26650	26650	0
58	20250324	173800	9516200	26650	26650	26650	26650	0
59	20250324	173700	9516200	26650	26650	26650	26650	0
60	20250324	173600	9516200	26650	26650	26650	26650	0
61	20250324	173500	9516200	26650	26650	26650	26650	0
62	20250324	173400	9516200	26650	26650	26650	26650	64
63	20250324	173300	9516200	26650	26650	26650	26650	0
64	20250324	173200	9516200	26650	26650	26650	26650	0
65	20250324	173100	9516200	26650	26650	26650	26650	0
66	20250324	173000	9516200	26650	26650	26650	26650	0
67	20250324	172900	9516200	26650	26650	26650	26650	0
68	20250324	172800	9516200	26650	26650	26650	26650	0
69	20250324	172700	9516200	26650	26650	26650	26650	0
70	20250324	172600	9516200	26650	26650	26650	26650	0
71	20250324	172500	9516200	26650	26650	26650	26650	0
72	20250324	172400	9516200	26650	26650	26650	26650	0
73	20250324	172300	9516200	26650	26650	26650	26650	0
74	20250324	172200	9516200	26650	26650	26650	26650	0
75	20250324	172100	9516200	26650	26650	26650	26650	0
76	20250324	172000	9516200	26650	26650	26650	26650	0
77	20250324	171900	9516200	26650	26650	26650	26650	0
78	20250324	171800	9516200	26650	26650	26650	26650	0
79	20250324	171700	9516200	26650	26650	26650	26650	0
80	20250324	171600	9516200	26650	26650	26650	26650	0
81	20250324	171500	9516200	26650	26650	26650	26650	0
82	20250324	171400	9516200	26650	26650	26650	26650	0
83	20250324	171300	9516200	26650	26650	26650	26650	0
84	20250324	171200	9516200	26650	26650	26650	26650	0
85	20250324	171100	9516200	26650	26650	26650	26650	0
86	20250324	171000	9516200	26650	26650	26650	26650	0
87	20250324	170900	9516200	26650	26650	26650	26650	0
88	20250324	170800	9516200	26650	26650	26650	26650	0
89	20250324	170700	9516200	26650	26650	26650	26650	0
90	20250324	170600	9516200	26650	26650	26650	26650	0
91	20250324	170500	9516200	26650	26650	26650	26650	0
92	20250324	170400	9516200	26650	26650	26650	26650	64
93	20250324	170300	9516200	26650	26650	26650	26650	0
94	20250324	170200	9516200	26650	26650	26650	26650	0
95	20250324	170100	9516200	26650	26650	26650	26650	0
96	20250324	170000	9516200	26650	26650	26650	26650	0
97	20250324	165900	9516200	26650	26650	26650	26650	0
98	20250324	165800	9516200	26650	26650	26650	26650	0
99	20250324	165700	9516200	26650	26650	26650	26650	0
100	20250324	165600	9516200	26650	26650	26650	26650	0
101	20250324	165500	9516200	26650	26650	26650	26650	0
102	20250324	165400	9516200	26650	26650	26650	26650	0
103	20250324	165300	9516200	26650	26650	26650	26650	0
104	20250324	165200	9516200	26650	26650	26650	26650	0
105	20250324	165100	9516200	26650	26650	26650	26650	0
106	20250324	165000	9516200	26650	26650	26650	26650	0
107	20250324	164900	9516200	26650	26650	26650	26650	0
108	20250324	164800	9516200	26650	26650	26650	26650	0
109	20250324	164700	9516200	26650	26650	26650	26650	0
110	20250324	164600	9516200	26650	26650	26650	26650	0
111	20250324	164500	9516200	26650	26650	26650	26650	0
112	20250324	164400	9516200	26650	26650	26650	26650	0
113	20250324	164300	9516200	26650	26650	26650	26650	0
114	20250324	164200	9516200	26650	26650	26650	26650	0
115	20250324	164100	9516200	26650	26650	26650	26650	0
116	20250324	164000	9516200	26650	26650	26650	26650	0
117	20250324	163900	9516200	26650	26650	26650	26650	0
118	20250324	163800	9516200	26650	26650	26650	26650	0
119	20250324	163700	9516200	26650	26650	26650	26650	0
120	20250324	163600	9516200	26650	26650	26650	26650	0
121	20250324	163500	9516200	26650	26650	26650	26650	0
122	20250324	163400	9516200	26650	26650	26650	26650	64
123	20250324	163300	9516200	26650	26650	26650	26650	0
124	20250324	163200	9516200	26650	26650	26650	26650	0
125	20250324	163100	9516200	26650	26650	26650	26650	0
126	20250324	163000	9516200	26650	26650	26650	26650	0
127	20250324	162900	9516200	26650	26650	26650	26650	0
128	20250324	162800	9516200	26650	26650	26650	26650	0
129	20250324	162700	9516200	26650	26650	26650	26650	0
130	20250324	162600	9516200	26650	26650	26650	26650	0
131	20250324	162500	9516200	26650	26650	26650	26650	0
132	20250324	162400	9516200	26650	26650	26650	26650	0
133	20250324	162300	9516200	26650	26650	26650	26650	0
134	20250324	162200	9516200	26650	26650	26650	26650	0
135	20250324	162100	9516200	26650	26650	26650	26650	0
136	20250324	162000	9516200	26650	26650	26650	26650	0
137	20250324	161900	9516200	26650	26650	26650	26650	0
138	20250324	161800	9516200	26650	26650	26650	26650	0
139	20250324	161700	9516200	26650	26650	26650	26650	0
140	20250324	161600	9516200	26650	26650	26650	26650	0
141	20250324	161500	9516200	26650	26650	26650	26650	0
142	20250324	161400	9516200	26650	26650	26650	26650	0
143	20250324	161300	9516200	26650	26650	26650	26650	0
144	20250324	161200	9516200	26650	26650	26650	26650	0
145	20250324	161100	9516200	26650	26650	26650	26650	0
146	20250324	161000	9516200	26650	26650	26650	26650	0
147	20250324	160900	9516200	26650	26650	26650	26650	0
148	20250324	160800	9516200	26650	26650	26650	26650	0
149	20250324	160700	9516200	26650	26650	26650	26650	0
150	20250324	160600	9516200	26650	26650	26650	26650	0
151	20250324	160500	9516200	26650	26650	26650	26650	0
152	20250324	160400	9516200	26650	26650	26650	26650	64
153	20250324	160300	9516200	26650	26650	26650	26650	0
154	20250324	160200	9516200	26650	26650	26650	26650	0
155	20250324	160100	9516200	26650	26650	26650	26650	0
156	20250324	160000	9516200	26650	26650	26650	26650	0
157	20250324	155900	9516200	26650	26650	26650	26650	0
158	20250324	155800	9516200	26650	26650	26650	26650	0
159	20250324	155700	9516200	26650	26650	26650	26650	0
160	20250324	155600	9516200	26650	26650	26650	26650	0
161	20250324	155500	9516200	26650	26650	26650	26650	0
162	20250324	155400	9516200	26650	26650	26650	26650	0
163	20250324	155300	9516200	26650	26650	26650	26650	0
164	20250324	155200	9516200	26650	26650	26650	26650	0
165	20250324	155100	9516200	26650	26650	26650	26650	0
166	20250324	155000	9516200	26650	26650	26650	26650	0
167	20250324	154900	9516200	26650	26650	26650	26650	0
168	20250324	154800	9516200	26650	26650	26650	26650	0
169	20250324	154700	9516200	26650	26650	26650	26650	0
170	20250324	154600	9516200	26650	26650	26650	26650	0
171	20250324	154500	9516200	26650	26650	26650	26650	0
172	20250324	154400	9516200	26650	26650	26650	26650	0
173	20250324	154300	9516200	26650	26650	26650	26650	0
174	20250324	154200	9516200	26650	26650	26650	26650	0
175	20250324	154100	9516200	26650	26650	26650	26650	0
176	20250324	154000	9516200	26650	26650	26650	26650	0
177	20250324	153900	9516200	26650	26650	26650	26650	0
178	20250324	153800	9516200	26650	26650	26650	26650	0
179	20250324	153700	9516200	26650	26650	26650	26650	0
180	20250324	153600	9516200	26650	26650	26650	26650	0
181	20250324	153500	9516200	26650	26650	26650	26650	0
182	20250324	153400	9516200	26650	26650	26650	26650	64
183	20250324	153300	9516200	26650	26650	26650	26650	0
184	20250324	153200	9516200	26650	26650	26650	26650	0
185	20250324	153100	9516200	26650	26650	26650	26650	0
186	20250324	153000	9516200	26650	26650	26650	26650	64
187	20250324	152900	7810600	26900	26900	26900	26900	0
188	20250324	152800	7810600	26900	26900	26900	26900	0
189	20250324	152700	7810600	26900	26900	26900	26900	0
190	20250324	152600	7810600	26900	26900	26900	26900	0
191	20250324	152500	7810600	26900	26900	26900	26900	0
192	20250324	152400	7810600	26900	26900	26900	26900	0
193	20250324	152300	7810600	26900	26900	26900	26900	0
194	20250324	152200	7810600	26900	26900	26900	26900	0
195	20250324	152100	7810600	26900	26900	26900	26900	0
196	20250324	152000	7810600	26900	26900	26900	26900	0
197	20250324	151900	7810600	26900	26900	26900	26900	0
198	20250324	151800	7810600	26900	26900	26900	26900	0
199	20250324	151700	7810600	26900	26900	26900	26900	38
200	20250324	151600	6788400	26950	26950	26950	26950	0
201	20250324	151500	6788400	26950	26950	26950	26950	0
202	20250324	151400	6788400	26950	26950	26950	26950	4
203	20250324	151300	6680600	26950	26950	26950	26950	3
204	20250324	151200	6599750	26950	26950	26950	26950	0
205	20250324	151100	6599750	26950	26950	26950	26950	0
206	20250324	151000	6599750	26950	26950	26950	26950	1
207	20250324	150900	6572800	27000	27000	27000	27000	0
208	20250324	150800	6572800	27000	27000	27000	27000	18
209	20250324	150700	6086800	27000	27000	27000	27000	0
210	20250324	150600	6086800	27000	27000	27000	27000	0
211	20250324	150500	6086800	27000	27000	27000	27000	12
212	20250324	150400	5762800	27000	27000	27000	27000	0
213	20250324	150300	5762800	27000	27000	27000	27000	0
214	20250324	150200	5762800	27000	27000	27000	27000	0
215	20250324	150100	5762800	27000	27000	27000	27000	0
216	20250324	150000	5762800	27000	27000	27000	27000	1
217	20250324	145900	5735800	27000	27000	27000	27000	0
218	20250324	145800	5735800	27000	27000	27000	27000	0
219	20250324	145700	5735800	27000	27000	27000	27000	0
220	20250324	145600	5735800	27000	27000	27000	27000	0
221	20250324	145500	5735800	27000	27000	27000	27000	0
222	20250324	145400	5735800	27000	27000	27000	27000	0
223	20250324	145300	5735800	27000	27000	27000	27000	0
224	20250324	145200	5735800	27000	27000	27000	27000	0
225	20250324	145100	5735800	27000	27000	27000	27000	0
226	20250324	145000	5735800	27000	27000	27000	27000	0
227	20250324	144900	5735800	27000	27000	27000	27000	0
228	20250324	144800	5735800	27000	27000	27000	27000	0
229	20250324	144700	5735800	27000	27000	27000	27000	0
230	20250324	144600	5735800	27000	27000	27000	27000	0
231	20250324	144500	5735800	27000	27000	27000	27000	0
232	20250324	144400	5735800	27000	27000	27000	27000	0
233	20250324	144300	5735800	27000	27000	27000	27000	0
234	20250324	144200	5735800	27000	27000	27000	27000	0
235	20250324	144100	5735800	27000	27000	27000	27000	0
236	20250324	144000	5735800	27000	27000	27000	27000	0
237	20250324	143900	5735800	27000	27000	27000	27000	0
238	20250324	143800	5735800	27000	27000	27000	27000	0
239	20250324	143700	5735800	27000	27000	27000	27000	0
240	20250324	143600	5735800	27000	27000	27000	27000	0
241	20250324	143500	5735800	27000	27000	27000	27000	0
242	20250324	143400	5735800	27000	27000	27000	27000	0
243	20250324	143300	5735800	27000	27000	27000	27000	0
244	20250324	143200	5735800	27000	27000	27000	27000	0
245	20250324	143100	5735800	27000	27000	27000	27000	0
246	20250324	143000	5735800	27000	27000	27000	27000	0
247	20250324	142900	5735800	27000	27000	27000	27000	0
248	20250324	142800	5735800	27000	27000	27000	27000	0
249	20250324	142700	5735800	27000	27000	27000	27000	0
250	20250324	142600	5735800	27000	27000	27000	27000	0
251	20250324	142500	5735800	27000	27000	27000	27000	0
252	20250324	142400	5735800	27000	27000	27000	27000	0
253	20250324	142300	5735800	27000	27000	27000	27000	0
254	20250324	142200	5735800	27000	27000	27000	27000	0
255	20250324	142100	5735800	27000	27000	27000	27000	0
256	20250324	142000	5735800	27000	27000	27000	27000	0
257	20250324	141900	5735800	27000	27000	27000	27000	0
258	20250324	141800	5735800	27000	27000	27000	27000	0
259	20250324	141700	5735800	27000	27000	27000	27000	0
260	20250324	141600	5735800	27000	27000	27000	27000	0
261	20250324	141500	5735800	27000	27000	27000	27000	0
262	20250324	141400	5735800	27000	27000	27000	27000	0
263	20250324	141300	5735800	27000	27000	27000	27000	1
264	20250324	141200	5708800	26950	26950	26950	26950	0
265	20250324	141100	5708800	26950	26950	26950	26950	0
266	20250324	141000	5708800	26950	26950	26950	26950	0
267	20250324	140900	5708800	26950	26950	26950	26950	0
268	20250324	140800	5708800	26950	26950	26950	26950	0
269	20250324	140700	5708800	26950	26950	26950	26950	0
270	20250324	140600	5708800	26950	26900	27000	26900	6
271	20250324	140500	5547150	26950	26900	26950	26900	2
272	20250324	140400	5493300	27000	27000	27000	27000	24
273	20250324	140300	4845300	27050	27050	27050	27050	0
274	20250324	140200	4845300	27050	27050	27050	27050	0
275	20250324	140100	4845300	27050	27050	27050	27050	0
276	20250324	140000	4845300	27050	27050	27050	27050	0
277	20250324	135900	4845300	27050	27050	27050	27050	0
278	20250324	135800	4845300	27050	27050	27050	27050	0
279	20250324	135700	4845300	27050	27050	27050	27050	0
280	20250324	135600	4845300	27050	27050	27050	27050	0
281	20250324	135500	4845300	27050	27050	27050	27050	0
282	20250324	135400	4845300	27050	27050	27050	27050	0
283	20250324	135300	4845300	27050	27050	27050	27050	0
284	20250324	135200	4845300	27050	27050	27050	27050	0
285	20250324	135100	4845300	27050	27050	27050	27050	0
286	20250324	135000	4845300	27050	27050	27050	27050	0
287	20250324	134900	4845300	27050	27050	27050	27050	0
288	20250324	134800	4845300	27050	27050	27050	27050	0
289	20250324	134700	4845300	27050	27050	27050	27050	0
290	20250324	134600	4845300	27050	27050	27050	27050	0
291	20250324	134500	4845300	27050	27050	27050	27050	0
292	20250324	134400	4845300	27050	27050	27050	27050	0
293	20250324	134300	4845300	27050	27050	27050	27050	0
294	20250324	134200	4845300	27050	27050	27050	27050	0
295	20250324	134100	4845300	27050	27050	27050	27050	0
296	20250324	134000	4845300	27050	27050	27050	27050	0
297	20250324	133900	4845300	27050	27050	27050	27050	0
298	20250324	133800	4845300	27050	27050	27050	27050	0
299	20250324	133700	4845300	27050	27050	27050	27050	0
300	20250324	133600	4845300	27050	27050	27050	27050	0
301	20250324	133500	4845300	27050	27050	27050	27050	0
302	20250324	133400	4845300	27050	27050	27050	27050	0
303	20250324	133300	4845300	27050	27050	27050	27050	0
304	20250324	133200	4845300	27050	27050	27050	27050	0
305	20250324	133100	4845300	27050	27050	27050	27050	0
306	20250324	133000	4845300	27050	27050	27050	27050	0
307	20250324	132900	4845300	27050	27050	27050	27050	0
308	20250324	132800	4845300	27050	27050	27050	27050	0
309	20250324	132700	4845300	27050	27050	27050	27050	1
310	20250324	132600	4818250	27050	27050	27050	27050	0
311	20250324	132500	4818250	27050	27050	27050	27050	0
312	20250324	132400	4818250	27050	27050	27050	27050	0
313	20250324	132300	4818250	27050	27050	27050	27050	0
314	20250324	132200	4818250	27050	27050	27050	27050	0
315	20250324	132100	4818250	27050	27050	27050	27050	0
316	20250324	132000	4818250	27050	27050	27050	27050	51
317	20250324	131900	3438700	27150	27150	27150	27150	0
318	20250324	131800	3438700	27150	27150	27150	27150	0
319	20250324	131700	3438700	27150	27150	27150	27150	0
320	20250324	131600	3438700	27150	27150	27150	27150	0
321	20250324	131500	3438700	27150	27150	27150	27150	0
322	20250324	131400	3438700	27150	27150	27150	27150	0
323	20250324	131300	3438700	27150	27150	27150	27150	0
324	20250324	131200	3438700	27150	27150	27150	27150	0
325	20250324	131100	3438700	27150	27150	27150	27150	0
326	20250324	131000	3438700	27150	27150	27150	27150	0
327	20250324	130900	3438700	27150	27150	27150	27150	0
328	20250324	130800	3438700	27150	27150	27150	27150	0
329	20250324	130700	3438700	27150	27150	27150	27150	5
330	20250324	130600	3302950	27200	27200	27200	27200	0
331	20250324	130500	3302950	27200	27200	27200	27200	0
332	20250324	130400	3302950	27200	27200	27200	27200	0
333	20250324	130300	3302950	27200	27200	27200	27200	0
334	20250324	130200	3302950	27200	27200	27200	27200	0
335	20250324	130100	3302950	27200	27200	27200	27200	0
336	20250324	130000	3302950	27200	27200	27200	27200	0
337	20250324	125900	3302950	27200	27200	27200	27200	0
338	20250324	125800	3302950	27200	27200	27200	27200	0
339	20250324	125700	3302950	27200	27200	27200	27200	0
340	20250324	125600	3302950	27200	27200	27200	27200	0
341	20250324	125500	3302950	27200	27200	27200	27200	0
342	20250324	125400	3302950	27200	27200	27200	27200	0
343	20250324	125300	3302950	27200	27200	27200	27200	0
344	20250324	125200	3302950	27200	27200	27200	27200	0
345	20250324	125100	3302950	27200	27200	27200	27200	0
346	20250324	125000	3302950	27200	27200	27200	27200	0
347	20250324	124900	3302950	27200	27200	27200	27200	0
348	20250324	124800	3302950	27200	27200	27200	27200	0
349	20250324	124700	3302950	27200	27200	27200	27200	0
350	20250324	124600	3302950	27200	27200	27200	27200	0
351	20250324	124500	3302950	27200	27200	27200	27200	0
352	20250324	124400	3302950	27200	27200	27200	27200	0
353	20250324	124300	3302950	27200	27200	27200	27200	0
354	20250324	124200	3302950	27200	27200	27200	27200	0
355	20250324	124100	3302950	27200	27200	27200	27200	0
356	20250324	124000	3302950	27200	27200	27200	27200	0
357	20250324	123900	3302950	27200	27200	27200	27200	0
358	20250324	123800	3302950	27200	27200	27200	27200	0
359	20250324	123700	3302950	27200	27200	27200	27200	0
360	20250324	123600	3302950	27200	27200	27200	27200	0
361	20250324	123500	3302950	27200	27200	27200	27200	0
362	20250324	123400	3302950	27200	27200	27200	27200	0
363	20250324	123300	3302950	27200	27200	27200	27200	0
364	20250324	123200	3302950	27200	27200	27200	27200	0
365	20250324	123100	3302950	27200	27200	27200	27200	0
366	20250324	123000	3302950	27200	27200	27200	27200	0
367	20250324	122900	3302950	27200	27200	27200	27200	0
368	20250324	122800	3302950	27200	27200	27200	27200	0
369	20250324	122700	3302950	27200	27200	27200	27200	0
370	20250324	122600	3302950	27200	27200	27200	27200	0
371	20250324	122500	3302950	27200	27200	27200	27200	0
372	20250324	122400	3302950	27200	27200	27200	27200	0
373	20250324	122300	3302950	27200	27200	27200	27200	0
374	20250324	122200	3302950	27200	27200	27200	27200	0
375	20250324	122100	3302950	27200	27200	27200	27200	0
376	20250324	122000	3302950	27200	27200	27200	27200	0
377	20250324	121900	3302950	27200	27200	27200	27200	0
378	20250324	121800	3302950	27200	27200	27200	27200	0
379	20250324	121700	3302950	27200	27200	27200	27200	0
380	20250324	121600	3302950	27200	27200	27200	27200	0
381	20250324	121500	3302950	27200	27200	27200	27200	0
382	20250324	121400	3302950	27200	27200	27200	27200	0
383	20250324	121300	3302950	27200	27200	27200	27200	0
384	20250324	121200	3302950	27200	27200	27200	27200	0
385	20250324	121100	3302950	27200	27200	27200	27200	0
386	20250324	121000	3302950	27200	27200	27200	27200	0
387	20250324	120900	3302950	27200	27200	27200	27200	0
388	20250324	120800	3302950	27200	27200	27200	27200	0
389	20250324	120700	3302950	27200	27200	27200	27200	0
390	20250324	120600	3302950	27200	27200	27200	27200	0
391	20250324	120500	3302950	27200	27200	27200	27200	0
392	20250324	120400	3302950	27200	27200	27200	27200	0
393	20250324	120300	3302950	27200	27200	27200	27200	0
394	20250324	120200	3302950	27200	27200	27200	27200	0
395	20250324	120100	3302950	27200	27200	27200	27200	0
396	20250324	120000	3302950	27200	27200	27200	27200	0
397	20250324	115900	3302950	27200	27200	27200	27200	0
398	20250324	115800	3302950	27200	27200	27200	27200	0
399	20250324	115700	3302950	27200	27200	27200	27200	0
400	20250324	115600	3302950	27200	27200	27200	27200	0
401	20250324	115500	3302950	27200	27200	27200	27200	0
402	20250324	115400	3302950	27200	27200	27200	27200	0
403	20250324	115300	3302950	27200	27200	27200	27200	0
404	20250324	115200	3302950	27200	27200	27200	27200	0
405	20250324	115100	3302950	27200	27200	27200	27200	0
406	20250324	115000	3302950	27200	27200	27200	27200	0
407	20250324	114900	3302950	27200	27200	27200	27200	0
408	20250324	114800	3302950	27200	27200	27200	27200	0
409	20250324	114700	3302950	27200	27200	27200	27200	0
410	20250324	114600	3302950	27200	27200	27200	27200	0
411	20250324	114500	3302950	27200	27200	27200	27200	0
412	20250324	114400	3302950	27200	27200	27200	27200	0
413	20250324	114300	3302950	27200	27200	27200	27200	0
414	20250324	114200	3302950	27200	27200	27200	27200	0
415	20250324	114100	3302950	27200	27200	27200	27200	0
416	20250324	114000	3302950	27200	27200	27200	27200	0
417	20250324	113900	3302950	27200	27200	27200	27200	0
418	20250324	113800	3302950	27200	27200	27200	27200	0
419	20250324	113700	3302950	27200	27200	27200	27200	0
420	20250324	113600	3302950	27200	27200	27200	27200	0
421	20250324	113500	3302950	27200	27200	27200	27200	0
422	20250324	113400	3302950	27200	27200	27200	27200	0
423	20250324	113300	3302950	27200	27200	27200	27200	0
424	20250324	113200	3302950	27200	27200	27200	27200	0
425	20250324	113100	3302950	27200	27200	27200	27200	0
426	20250324	113000	3302950	27200	27200	27200	27200	0
427	20250324	112900	3302950	27200	27200	27200	27200	0
428	20250324	112800	3302950	27200	27200	27200	27200	0
429	20250324	112700	3302950	27200	27200	27200	27200	0
430	20250324	112600	3302950	27200	27200	27200	27200	0
431	20250324	112500	3302950	27200	27200	27200	27200	0
432	20250324	112400	3302950	27200	27200	27200	27200	0
433	20250324	112300	3302950	27200	27200	27200	27200	0
434	20250324	112200	3302950	27200	27200	27200	27200	0
435	20250324	112100	3302950	27200	27200	27200	27200	0
436	20250324	112000	3302950	27200	27200	27200	27200	0
437	20250324	111900	3302950	27200	27200	27200	27200	0
438	20250324	111800	3302950	27200	27200	27200	27200	0
439	20250324	111700	3302950	27200	27200	27200	27200	0
440	20250324	111600	3302950	27200	27050	27200	27050	2
441	20250324	111500	3248700	27200	27200	27200	27200	0
442	20250324	111400	3248700	27200	27200	27200	27200	0
443	20250324	111300	3248700	27200	27200	27200	27200	0
444	20250324	111200	3248700	27200	27200	27200	27200	0
445	20250324	111100	3248700	27200	27200	27200	27200	0
446	20250324	111000	3248700	27200	27200	27200	27200	0
447	20250324	110900	3248700	27200	27200	27200	27200	0
448	20250324	110800	3248700	27200	27200	27200	27200	0
449	20250324	110700	3248700	27200	27200	27200	27200	0
450	20250324	110600	3248700	27200	27200	27200	27200	0
451	20250324	110500	3248700	27200	27200	27200	27200	0
452	20250324	110400	3248700	27200	27200	27200	27200	0
453	20250324	110300	3248700	27200	27200	27200	27200	0
454	20250324	110200	3248700	27200	27200	27200	27200	0
455	20250324	110100	3248700	27200	27200	27200	27200	0
456	20250324	110000	3248700	27200	27200	27200	27200	0
457	20250324	105900	3248700	27200	27200	27200	27200	0
458	20250324	105800	3248700	27200	27200	27200	27200	0
459	20250324	105700	3248700	27200	27200	27200	27200	0
460	20250324	105600	3248700	27200	27200	27200	27200	0
461	20250324	105500	3248700	27200	27200	27200	27200	1
462	20250324	105400	3221500	27200	27200	27200	27200	0
463	20250324	105300	3221500	27200	27200	27200	27200	0
464	20250324	105200	3221500	27200	27200	27200	27200	0
465	20250324	105100	3221500	27200	27200	27200	27200	0
466	20250324	105000	3221500	27200	27200	27200	27200	0
467	20250324	104900	3221500	27200	27200	27200	27200	0
468	20250324	104800	3221500	27200	27200	27200	27200	0
469	20250324	104700	3221500	27200	27200	27200	27200	0
470	20250324	104600	3221500	27200	27150	27200	27150	15
471	20250324	104500	2814100	27150	27150	27150	27150	0
472	20250324	104400	2814100	27150	27150	27150	27150	0
473	20250324	104300	2814100	27150	27150	27150	27150	0
474	20250324	104200	2814100	27150	27150	27150	27150	0
475	20250324	104100	2814100	27150	27150	27150	27150	0
476	20250324	104000	2814100	27150	27150	27150	27150	0
477	20250324	103900	2814100	27150	27150	27150	27150	0
478	20250324	103800	2814100	27150	27150	27150	27150	0
479	20250324	103700	2814100	27150	27150	27150	27150	0
480	20250324	103600	2814100	27150	27150	27150	27150	0
481	20250324	103500	2814100	27150	27150	27150	27150	0
482	20250324	103400	2814100	27150	27150	27150	27150	0
483	20250324	103300	2814100	27150	27150	27150	27150	1
484	20250324	103200	2786950	27150	27150	27150	27150	0
485	20250324	103100	2786950	27150	27150	27150	27150	0
486	20250324	103000	2786950	27150	27150	27150	27150	0
487	20250324	102900	2786950	27150	27150	27150	27150	0
488	20250324	102800	2786950	27150	27150	27150	27150	0
489	20250324	102700	2786950	27150	27150	27150	27150	0
490	20250324	102600	2786950	27150	27150	27150	27150	0
491	20250324	102500	2786950	27150	27150	27150	27150	0
492	20250324	102400	2786950	27150	27150	27150	27150	0
493	20250324	102300	2786950	27150	27150	27150	27150	0
494	20250324	102200	2786950	27150	27150	27150	27150	0
495	20250324	102100	2786950	27150	27150	27150	27150	1
496	20250324	102000	2759800	27050	27050	27050	27050	0
497	20250324	101900	2759800	27050	27050	27050	27050	0
498	20250324	101800	2759800	27050	27050	27050	27050	0
499	20250324	101700	2759800	27050	27050	27050	27050	0
500	20250324	101600	2759800	27050	27050	27050	27050	1
501	20250324	101500	2732750	27150	27150	27150	27150	0
502	20250324	101400	2732750	27150	27150	27150	27150	0
503	20250324	101300	2732750	27150	27150	27150	27150	0
504	20250324	101200	2732750	27150	27150	27150	27150	0
505	20250324	101100	2732750	27150	27150	27150	27150	0
506	20250324	101000	2732750	27150	27150	27150	27150	1
507	20250324	100900	2705600	27050	27050	27050	27050	0
508	20250324	100800	2705600	27050	27050	27050	27050	0
509	20250324	100700	2705600	27050	27050	27050	27050	0
510	20250324	100600	2705600	27050	27050	27050	27050	4
511	20250324	100500	2597400	27050	27050	27050	27050	0
512	20250324	100400	2597400	27050	27050	27050	27050	0
513	20250324	100300	2597400	27050	27050	27050	27050	0
514	20250324	100200	2597400	27050	27050	27050	27050	0
515	20250324	100100	2597400	27050	27050	27050	27050	0
516	20250324	100000	2597400	27050	27050	27050	27050	0
517	20250324	095900	2597400	27050	27050	27050	27050	0
518	20250324	095800	2597400	27050	27050	27050	27050	0
519	20250324	095700	2597400	27050	27050	27050	27050	0
520	20250324	095600	2597400	27050	27050	27050	27050	0
521	20250324	095500	2597400	27050	27050	27050	27050	0
522	20250324	095400	2597400	27050	27050	27050	27050	0
523	20250324	095300	2597400	27050	27050	27050	27050	0
524	20250324	095200	2597400	27050	27050	27050	27050	0
525	20250324	095100	2597400	27050	27050	27050	27050	0
526	20250324	095000	2597400	27050	27050	27050	27050	0
527	20250324	094900	2597400	27050	27050	27050	27050	0
528	20250324	094800	2597400	27050	27050	27050	27050	0
529	20250324	094700	2597400	27050	27050	27050	27050	0
530	20250324	094600	2597400	27050	27050	27050	27050	0
531	20250324	094500	2597400	27050	27050	27050	27050	0
532	20250324	094400	2597400	27050	27050	27050	27050	0
533	20250324	094300	2597400	27050	27050	27050	27050	0
534	20250324	094200	2597400	27050	27050	27050	27050	0
535	20250324	094100	2597400	27050	27050	27050	27050	0
536	20250324	094000	2597400	27050	27050	27050	27050	1
537	20250324	093900	2570350	27050	27050	27050	27050	5
538	20250324	093800	2435100	27050	27050	27050	27050	0
539	20250324	093700	2435100	27050	27050	27050	27050	0
540	20250324	093600	2435100	27050	27050	27050	27050	0
541	20250324	093500	2435100	27050	27050	27050	27050	0
542	20250324	093400	2435100	27050	27050	27050	27050	3
543	20250324	093300	2353950	27050	27050	27050	27050	0
544	20250324	093200	2353950	27050	27050	27050	27050	1
545	20250324	093100	2326900	27050	27050	27050	27050	0
546	20250324	093000	2326900	27050	27050	27050	27050	0
547	20250324	092900	2326900	27050	27050	27050	27050	0
548	20250324	092800	2326900	27050	27050	27050	27050	0
549	20250324	092700	2326900	27050	27050	27050	27050	0
550	20250324	092600	2326900	27050	27050	27050	27050	0
551	20250324	092500	2326900	27050	27050	27050	27050	0
552	20250324	092400	2326900	27050	27050	27050	27050	0
553	20250324	092300	2326900	27050	27050	27050	27050	0
554	20250324	092200	2326900	27050	27050	27050	27050	0
555	20250324	092100	2326900	27050	27050	27050	27050	0
556	20250324	092000	2326900	27050	27050	27050	27050	0
557	20250324	091900	2326900	27050	27050	27050	27050	0
558	20250324	091800	2326900	27050	27050	27050	27050	0
559	20250324	091700	2326900	27050	27050	27050	27050	5
560	20250324	091600	2191650	26850	26900	27100	26850	9
561	20250324	091500	1949100	27100	27050	27100	26900	9
562	20250324	091400	1706050	26850	27050	27050	26850	10
563	20250324	091300	1436550	26850	27050	27050	26850	2
564	20250324	091200	1382650	26850	27050	27050	26850	6
565	20250324	091100	1220950	26850	27050	27200	26850	3
566	20250324	091000	1139850	26550	26550	26550	26550	0
567	20250324	090900	1139850	26550	26550	26550	26550	0
568	20250324	090800	1139850	26550	26550	26550	26550	0
569	20250324	090700	1139850	26550	26550	26550	26550	0
570	20250324	090600	1139850	26550	26550	26550	26550	0
571	20250324	090500	1139850	26550	26550	26550	26550	7
572	20250324	090400	954000	26500	26500	26500	26500	0
573	20250324	090300	954000	26500	26500	26500	26500	0
574	20250324	090200	954000	26500	26500	26500	26500	0
575	20250324	090100	954000	26500	26500	26500	26500	0
576	20250324	090000	954000	26500	26500	26500	26500	36