KissMeData/001460/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	183400	17300050	26800	26800	26800	26800	10
3	20250327	183300	17300050	26800	26800	26800	26800	0
4	20250327	183200	17300050	26800	26800	26800	26800	0
5	20250327	183100	17300050	26800	26800	26800	26800	0
6	20250327	183000	17300050	26800	26800	26800	26800	0
7	20250327	182900	17300050	26800	26800	26800	26800	0
8	20250327	182800	17300050	26800	26800	26800	26800	0
9	20250327	182700	17300050	26800	26800	26800	26800	0
10	20250327	182600	17300050	26800	26800	26800	26800	0
11	20250327	182500	17300050	26800	26800	26800	26800	0
12	20250327	182400	17300050	26800	26800	26800	26800	0
13	20250327	182300	17300050	26800	26800	26800	26800	0
14	20250327	182200	17300050	26800	26800	26800	26800	0
15	20250327	182100	17300050	26800	26800	26800	26800	0
16	20250327	182000	17300050	26800	26800	26800	26800	0
17	20250327	181900	17300050	26800	26800	26800	26800	0
18	20250327	181800	17300050	26800	26800	26800	26800	0
19	20250327	181700	17300050	26800	26800	26800	26800	0
20	20250327	181600	17300050	26800	26800	26800	26800	0
21	20250327	181500	17300050	26800	26800	26800	26800	0
22	20250327	181400	17300050	26800	26800	26800	26800	0
23	20250327	181300	17300050	26800	26800	26800	26800	0
24	20250327	181200	17300050	26800	26800	26800	26800	0
25	20250327	181100	17300050	26800	26800	26800	26800	0
26	20250327	181000	17300050	26800	26800	26800	26800	0
27	20250327	180900	17300050	26800	26800	26800	26800	0
28	20250327	180800	17300050	26800	26800	26800	26800	0
29	20250327	180700	17300050	26800	26800	26800	26800	0
30	20250327	180600	17300050	26800	26800	26800	26800	0
31	20250327	180500	17300050	26800	26800	26800	26800	0
32	20250327	180400	17300050	26800	26800	26800	26800	10
33	20250327	180300	17300050	26800	26800	26800	26800	0
34	20250327	180200	17300050	26800	26800	26800	26800	0
35	20250327	180100	17300050	26800	26800	26800	26800	0
36	20250327	180000	17300050	26800	26800	26800	26800	0
37	20250327	175900	17300050	26800	26800	26800	26800	0
38	20250327	175800	17300050	26800	26800	26800	26800	0
39	20250327	175700	17300050	26800	26800	26800	26800	0
40	20250327	175600	17300050	26800	26800	26800	26800	0
41	20250327	175500	17300050	26800	26800	26800	26800	0
42	20250327	175400	17300050	26800	26800	26800	26800	0
43	20250327	175300	17300050	26800	26800	26800	26800	0
44	20250327	175200	17300050	26800	26800	26800	26800	0
45	20250327	175100	17300050	26800	26800	26800	26800	0
46	20250327	175000	17300050	26800	26800	26800	26800	0
47	20250327	174900	17300050	26800	26800	26800	26800	0
48	20250327	174800	17300050	26800	26800	26800	26800	0
49	20250327	174700	17300050	26800	26800	26800	26800	0
50	20250327	174600	17300050	26800	26800	26800	26800	0
51	20250327	174500	17300050	26800	26800	26800	26800	0
52	20250327	174400	17300050	26800	26800	26800	26800	0
53	20250327	174300	17300050	26800	26800	26800	26800	0
54	20250327	174200	17300050	26800	26800	26800	26800	0
55	20250327	174100	17300050	26800	26800	26800	26800	0
56	20250327	174000	17300050	26800	26800	26800	26800	0
57	20250327	173900	17300050	26800	26800	26800	26800	0
58	20250327	173800	17300050	26800	26800	26800	26800	0
59	20250327	173700	17300050	26800	26800	26800	26800	0
60	20250327	173600	17300050	26800	26800	26800	26800	0
61	20250327	173500	17300050	26800	26800	26800	26800	0
62	20250327	173400	17300050	26800	26800	26800	26800	10
63	20250327	173300	17300050	26800	26800	26800	26800	0
64	20250327	173200	17300050	26800	26800	26800	26800	0
65	20250327	173100	17300050	26800	26800	26800	26800	0
66	20250327	173000	17300050	26800	26800	26800	26800	0
67	20250327	172900	17300050	26800	26800	26800	26800	0
68	20250327	172800	17300050	26800	26800	26800	26800	0
69	20250327	172700	17300050	26800	26800	26800	26800	0
70	20250327	172600	17300050	26800	26800	26800	26800	0
71	20250327	172500	17300050	26800	26800	26800	26800	0
72	20250327	172400	17300050	26800	26800	26800	26800	0
73	20250327	172300	17300050	26800	26800	26800	26800	0
74	20250327	172200	17300050	26800	26800	26800	26800	0
75	20250327	172100	17300050	26800	26800	26800	26800	0
76	20250327	172000	17300050	26800	26800	26800	26800	0
77	20250327	171900	17300050	26800	26800	26800	26800	0
78	20250327	171800	17300050	26800	26800	26800	26800	0
79	20250327	171700	17300050	26800	26800	26800	26800	0
80	20250327	171600	17300050	26800	26800	26800	26800	0
81	20250327	171500	17300050	26800	26800	26800	26800	0
82	20250327	171400	17300050	26800	26800	26800	26800	0
83	20250327	171300	17300050	26800	26800	26800	26800	0
84	20250327	171200	17300050	26800	26800	26800	26800	0
85	20250327	171100	17300050	26800	26800	26800	26800	0
86	20250327	171000	17300050	26800	26800	26800	26800	0
87	20250327	170900	17300050	26800	26800	26800	26800	0
88	20250327	170800	17300050	26800	26800	26800	26800	0
89	20250327	170700	17300050	26800	26800	26800	26800	0
90	20250327	170600	17300050	26800	26800	26800	26800	0
91	20250327	170500	17300050	26800	26800	26800	26800	0
92	20250327	170400	17300050	26800	26800	26800	26800	10
93	20250327	170300	17300050	26800	26800	26800	26800	0
94	20250327	170200	17300050	26800	26800	26800	26800	0
95	20250327	170100	17300050	26800	26800	26800	26800	0
96	20250327	170000	17300050	26800	26800	26800	26800	0
97	20250327	165900	17300050	26800	26800	26800	26800	0
98	20250327	165800	17300050	26800	26800	26800	26800	0
99	20250327	165700	17300050	26800	26800	26800	26800	0
100	20250327	165600	17300050	26800	26800	26800	26800	0
101	20250327	165500	17300050	26800	26800	26800	26800	0
102	20250327	165400	17300050	26800	26800	26800	26800	0
103	20250327	165300	17300050	26800	26800	26800	26800	0
104	20250327	165200	17300050	26800	26800	26800	26800	0
105	20250327	165100	17300050	26800	26800	26800	26800	0
106	20250327	165000	17300050	26800	26800	26800	26800	0
107	20250327	164900	17300050	26800	26800	26800	26800	0
108	20250327	164800	17300050	26800	26800	26800	26800	0
109	20250327	164700	17300050	26800	26800	26800	26800	0
110	20250327	164600	17300050	26800	26800	26800	26800	0
111	20250327	164500	17300050	26800	26800	26800	26800	0
112	20250327	164400	17300050	26800	26800	26800	26800	0
113	20250327	164300	17300050	26800	26800	26800	26800	0
114	20250327	164200	17300050	26800	26800	26800	26800	0
115	20250327	164100	17300050	26800	26800	26800	26800	0
116	20250327	164000	17300050	26800	26800	26800	26800	0
117	20250327	163900	17300050	26800	26800	26800	26800	0
118	20250327	163800	17300050	26800	26800	26800	26800	0
119	20250327	163700	17300050	26800	26800	26800	26800	0
120	20250327	163600	17300050	26800	26800	26800	26800	0
121	20250327	163500	17300050	26800	26800	26800	26800	0
122	20250327	163400	17300050	26800	26800	26800	26800	10
123	20250327	163300	17300050	26800	26800	26800	26800	0
124	20250327	163200	17300050	26800	26800	26800	26800	0
125	20250327	163100	17300050	26800	26800	26800	26800	0
126	20250327	163000	17300050	26800	26800	26800	26800	0
127	20250327	162900	17300050	26800	26800	26800	26800	0
128	20250327	162800	17300050	26800	26800	26800	26800	0
129	20250327	162700	17300050	26800	26800	26800	26800	0
130	20250327	162600	17300050	26800	26800	26800	26800	0
131	20250327	162500	17300050	26800	26800	26800	26800	0
132	20250327	162400	17300050	26800	26800	26800	26800	0
133	20250327	162300	17300050	26800	26800	26800	26800	0
134	20250327	162200	17300050	26800	26800	26800	26800	0
135	20250327	162100	17300050	26800	26800	26800	26800	0
136	20250327	162000	17300050	26800	26800	26800	26800	0
137	20250327	161900	17300050	26800	26800	26800	26800	0
138	20250327	161800	17300050	26800	26800	26800	26800	0
139	20250327	161700	17300050	26800	26800	26800	26800	0
140	20250327	161600	17300050	26800	26800	26800	26800	0
141	20250327	161500	17300050	26800	26800	26800	26800	0
142	20250327	161400	17300050	26800	26800	26800	26800	0
143	20250327	161300	17300050	26800	26800	26800	26800	0
144	20250327	161200	17300050	26800	26800	26800	26800	0
145	20250327	161100	17300050	26800	26800	26800	26800	0
146	20250327	161000	17300050	26800	26800	26800	26800	0
147	20250327	160900	17300050	26800	26800	26800	26800	0
148	20250327	160800	17300050	26800	26800	26800	26800	0
149	20250327	160700	17300050	26800	26800	26800	26800	0
150	20250327	160600	17300050	26800	26800	26800	26800	0
151	20250327	160500	17300050	26800	26800	26800	26800	0
152	20250327	160400	17300050	26800	26800	26800	26800	10
153	20250327	160300	17300050	26800	26800	26800	26800	0
154	20250327	160200	17300050	26800	26800	26800	26800	0
155	20250327	160100	17300050	26800	26800	26800	26800	0
156	20250327	160000	17300050	26800	26800	26800	26800	0
157	20250327	155900	17300050	26800	26800	26800	26800	0
158	20250327	155800	17300050	26800	26800	26800	26800	0
159	20250327	155700	17300050	26800	26800	26800	26800	0
160	20250327	155600	17300050	26800	26800	26800	26800	0
161	20250327	155500	17300050	26800	26800	26800	26800	0
162	20250327	155400	17300050	26800	26800	26800	26800	0
163	20250327	155300	17300050	26800	26800	26800	26800	0
164	20250327	155200	17300050	26800	26800	26800	26800	0
165	20250327	155100	17300050	26800	26800	26800	26800	0
166	20250327	155000	17300050	26800	26800	26800	26800	0
167	20250327	154900	17300050	26800	26800	26800	26800	0
168	20250327	154800	17300050	26800	26800	26800	26800	0
169	20250327	154700	17300050	26800	26800	26800	26800	0
170	20250327	154600	17300050	26800	26800	26800	26800	0
171	20250327	154500	17300050	26800	26800	26800	26800	0
172	20250327	154400	17300050	26800	26800	26800	26800	0
173	20250327	154300	17300050	26800	26800	26800	26800	0
174	20250327	154200	17300050	26800	26800	26800	26800	0
175	20250327	154100	17300050	26800	26800	26800	26800	0
176	20250327	154000	17300050	26800	26800	26800	26800	0
177	20250327	153900	17300050	26800	26800	26800	26800	0
178	20250327	153800	17300050	26800	26800	26800	26800	0
179	20250327	153700	17300050	26800	26800	26800	26800	0
180	20250327	153600	17300050	26800	26800	26800	26800	0
181	20250327	153500	17300050	26800	26800	26800	26800	0
182	20250327	153400	17300050	26800	26800	26800	26800	10
183	20250327	153300	17300050	26800	26800	26800	26800	0
184	20250327	153200	17300050	26800	26800	26800	26800	0
185	20250327	153100	17300050	26800	26800	26800	26800	0
186	20250327	153000	17300050	26800	26800	26800	26800	10
187	20250327	152900	17032050	26800	26800	26800	26800	0
188	20250327	152800	17032050	26800	26800	26800	26800	0
189	20250327	152700	17032050	26800	26800	26800	26800	0
190	20250327	152600	17032050	26800	26800	26800	26800	0
191	20250327	152500	17032050	26800	26800	26800	26800	0
192	20250327	152400	17032050	26800	26800	26800	26800	0
193	20250327	152300	17032050	26800	26800	26800	26800	0
194	20250327	152200	17032050	26800	26800	26800	26800	0
195	20250327	152100	17032050	26800	26800	26800	26800	0
196	20250327	152000	17032050	26800	26800	26800	26800	0
197	20250327	151900	17032050	26800	26800	26800	26800	0
198	20250327	151800	17032050	26800	26800	26800	26800	0
199	20250327	151700	17032050	26800	26800	26800	26800	0
200	20250327	151600	17032050	26800	26800	26800	26800	32
201	20250327	151500	16174450	26750	26750	26750	26750	0
202	20250327	151400	16174450	26750	26750	26750	26750	0
203	20250327	151300	16174450	26750	26750	26750	26750	0
204	20250327	151200	16174450	26750	26750	26750	26750	0
205	20250327	151100	16174450	26750	26750	26750	26750	0
206	20250327	151000	16174450	26750	26750	26750	26750	3
207	20250327	150900	16094200	26750	26750	26750	26750	0
208	20250327	150800	16094200	26750	26750	26750	26750	0
209	20250327	150700	16094200	26750	26750	26750	26750	0
210	20250327	150600	16094200	26750	26750	26750	26750	0
211	20250327	150500	16094200	26750	26750	26750	26750	0
212	20250327	150400	16094200	26750	26750	26750	26750	0
213	20250327	150300	16094200	26750	26750	26750	26750	0
214	20250327	150200	16094200	26750	26750	26750	26750	0
215	20250327	150100	16094200	26750	26750	26750	26750	0
216	20250327	150000	16094200	26750	26800	26800	26750	2
217	20250327	145900	16040650	26800	26800	26800	26800	0
218	20250327	145800	16040650	26800	26800	26800	26800	0
219	20250327	145700	16040650	26800	26800	26800	26800	0
220	20250327	145600	16040650	26800	26800	26800	26800	0
221	20250327	145500	16040650	26800	26800	26800	26800	0
222	20250327	145400	16040650	26800	26800	26800	26800	0
223	20250327	145300	16040650	26800	26800	26800	26800	0
224	20250327	145200	16040650	26800	26800	26800	26800	0
225	20250327	145100	16040650	26800	26800	26800	26800	0
226	20250327	145000	16040650	26800	26800	26800	26800	0
227	20250327	144900	16040650	26800	26800	26800	26800	0
228	20250327	144800	16040650	26800	26800	26800	26800	0
229	20250327	144700	16040650	26800	26800	26800	26800	0
230	20250327	144600	16040650	26800	26800	26800	26800	0
231	20250327	144500	16040650	26800	26800	26800	26800	0
232	20250327	144400	16040650	26800	26800	26800	26800	0
233	20250327	144300	16040650	26800	26800	26800	26800	0
234	20250327	144200	16040650	26800	26800	26800	26800	0
235	20250327	144100	16040650	26800	26800	26800	26800	0
236	20250327	144000	16040650	26800	26800	26800	26800	0
237	20250327	143900	16040650	26800	26800	26800	26800	0
238	20250327	143800	16040650	26800	26800	26800	26800	0
239	20250327	143700	16040650	26800	26800	26800	26800	0
240	20250327	143600	16040650	26800	26800	26800	26800	0
241	20250327	143500	16040650	26800	26800	26800	26800	0
242	20250327	143400	16040650	26800	26800	26800	26800	0
243	20250327	143300	16040650	26800	26800	26800	26800	0
244	20250327	143200	16040650	26800	26800	26800	26800	0
245	20250327	143100	16040650	26800	26800	26800	26800	0
246	20250327	143000	16040650	26800	26800	26800	26800	0
247	20250327	142900	16040650	26800	26800	26800	26800	0
248	20250327	142800	16040650	26800	26800	26800	26800	0
249	20250327	142700	16040650	26800	26800	26800	26800	0
250	20250327	142600	16040650	26800	26800	26800	26800	0
251	20250327	142500	16040650	26800	26800	26800	26800	17
252	20250327	142400	15585050	26950	26950	26950	26950	0
253	20250327	142300	15585050	26950	26950	26950	26950	0
254	20250327	142200	15585050	26950	26950	26950	26950	0
255	20250327	142100	15585050	26950	26950	26950	26950	0
256	20250327	142000	15585050	26950	26950	26950	26950	0
257	20250327	141900	15585050	26950	26950	26950	26950	0
258	20250327	141800	15585050	26950	26950	26950	26950	0
259	20250327	141700	15585050	26950	26900	26950	26900	4
260	20250327	141600	15477300	26750	26750	26750	26750	0
261	20250327	141500	15477300	26750	26750	26750	26750	0
262	20250327	141400	15477300	26750	26750	26750	26750	0
263	20250327	141300	15477300	26750	26750	26750	26750	0
264	20250327	141200	15477300	26750	26750	26750	26750	0
265	20250327	141100	15477300	26750	26750	26750	26750	0
266	20250327	141000	15477300	26750	26750	26750	26750	0
267	20250327	140900	15477300	26750	26750	26750	26750	0
268	20250327	140800	15477300	26750	26750	26750	26750	0
269	20250327	140700	15477300	26750	26750	26750	26750	0
270	20250327	140600	15477300	26750	26750	26750	26750	0
271	20250327	140500	15477300	26750	26750	26750	26750	0
272	20250327	140400	15477300	26750	26750	26750	26750	0
273	20250327	140300	15477300	26750	26750	26750	26750	0
274	20250327	140200	15477300	26750	26750	26750	26750	0
275	20250327	140100	15477300	26750	26750	26750	26750	0
276	20250327	140000	15477300	26750	26950	26950	26750	2
277	20250327	135900	15423600	26750	26750	26950	26750	5
278	20250327	135800	15289650	26750	26750	26750	26750	1
279	20250327	135700	15262900	26750	26750	26750	26750	0
280	20250327	135600	15262900	26750	26750	26750	26750	0
281	20250327	135500	15262900	26750	26750	26750	26750	0
282	20250327	135400	15262900	26750	26750	26750	26750	2
283	20250327	135300	15209400	26750	26750	26750	26750	3
284	20250327	135200	15129150	26750	26750	26750	26750	0
285	20250327	135100	15129150	26750	26750	26750	26750	0
286	20250327	135000	15129150	26750	26750	26750	26750	1
287	20250327	134900	15102400	26750	26750	26750	26750	0
288	20250327	134800	15102400	26750	26750	26750	26750	1
289	20250327	134700	15075650	26750	26750	26750	26750	1
290	20250327	134600	15048900	26750	26750	26750	26750	1
291	20250327	134500	15022150	26750	26750	26750	26750	2
292	20250327	134400	14968650	26750	26750	26750	26750	0
293	20250327	134300	14968650	26750	26750	26750	26750	1
294	20250327	134200	14941900	26750	26750	26750	26750	0
295	20250327	134100	14941900	26750	26750	26750	26750	0
296	20250327	134000	14941900	26750	26750	26750	26750	2
297	20250327	133900	14888400	26750	26750	26750	26750	1
298	20250327	133800	14861650	26750	26950	26950	26750	2
299	20250327	133700	14807950	26750	26750	26750	26750	1
300	20250327	133600	14781200	26950	26950	26950	26950	1
301	20250327	133500	14754250	26750	26750	26750	26750	2
302	20250327	133400	14700750	26750	26750	26750	26750	0
303	20250327	133300	14700750	26750	26750	26750	26750	0
304	20250327	133200	14700750	26750	26750	26750	26750	1
305	20250327	133100	14674000	26750	26750	26750	26750	0
306	20250327	133000	14674000	26750	26750	26750	26750	1
307	20250327	132900	14647250	26750	26750	26750	26750	1
308	20250327	132800	14620500	26750	26750	26750	26750	1
309	20250327	132700	14593750	26750	26750	26750	26750	2
310	20250327	132600	14540250	26750	26750	26750	26750	1
311	20250327	132500	14513500	26750	26750	26750	26750	1
312	20250327	132400	14486750	26750	26750	26750	26750	0
313	20250327	132300	14486750	26750	26750	26750	26750	0
314	20250327	132200	14486750	26750	26750	26750	26750	1
315	20250327	132100	14460000	26750	26750	26750	26750	2
316	20250327	132000	14406500	26750	26750	26750	26750	0
317	20250327	131900	14406500	26750	26750	26750	26750	1
318	20250327	131800	14379750	26750	26750	26750	26750	1
319	20250327	131700	14353000	26750	26750	26750	26750	0
320	20250327	131600	14353000	26750	26750	26950	26750	3
321	20250327	131500	14272550	26750	26750	26750	26750	0
322	20250327	131400	14272550	26750	26750	26750	26750	0
323	20250327	131300	14272550	26750	26750	26750	26750	2
324	20250327	131200	14219050	26950	26950	26950	26950	1
325	20250327	131100	14192100	26750	26750	26750	26750	2
326	20250327	131000	14138600	26750	26750	26750	26750	0
327	20250327	130900	14138600	26750	26750	26750	26750	0
328	20250327	130800	14138600	26750	26750	26750	26750	2
329	20250327	130700	14085100	26750	26750	26750	26750	0
330	20250327	130600	14085100	26750	26750	26750	26750	0
331	20250327	130500	14085100	26750	26750	26750	26750	2
332	20250327	130400	14031600	26750	26750	26750	26750	1
333	20250327	130300	14004850	26750	26750	26750	26750	0
334	20250327	130200	14004850	26750	26750	26750	26750	0
335	20250327	130100	14004850	26750	26750	26750	26750	2
336	20250327	130000	13951350	26950	26950	26950	26950	1
337	20250327	125900	13924400	26750	26750	26750	26750	0
338	20250327	125800	13924400	26750	26750	26750	26750	1
339	20250327	125700	13897650	26750	26750	26750	26750	2
340	20250327	125600	13844150	26750	26750	26750	26750	1
341	20250327	125500	13817400	26750	26750	26750	26750	1
342	20250327	125400	13790650	26950	26950	26950	26950	1
343	20250327	125300	13763700	26750	26750	26750	26750	2
344	20250327	125200	13710200	26750	26750	26750	26750	0
345	20250327	125100	13710200	26750	26750	26750	26750	0
346	20250327	125000	13710200	26750	26750	26750	26750	2
347	20250327	124900	13656700	26750	26750	26750	26750	2
348	20250327	124800	13603200	26950	26950	26950	26950	1
349	20250327	124700	13576250	26750	26750	26750	26750	1
350	20250327	124600	13549500	26750	26750	26750	26750	0
351	20250327	124500	13549500	26750	26750	26750	26750	0
352	20250327	124400	13549500	26750	26750	26750	26750	1
353	20250327	124300	13522750	26750	26750	26750	26750	1
354	20250327	124200	13496000	26750	26750	26750	26750	1
355	20250327	124100	13469250	26750	26750	26750	26750	1
356	20250327	124000	13442500	26750	26750	26750	26750	1
357	20250327	123900	13415750	26750	26750	26750	26750	1
358	20250327	123800	13389000	26750	26750	26750	26750	0
359	20250327	123700	13389000	26750	26750	26750	26750	2
360	20250327	123600	13335500	26750	26750	26750	26750	1
361	20250327	123500	13308750	26750	26750	26750	26750	0
362	20250327	123400	13308750	26750	26750	26750	26750	0
363	20250327	123300	13308750	26750	26750	26750	26750	1
364	20250327	123200	13282000	26750	26950	26950	26750	2
365	20250327	123100	13228300	26750	26750	26750	26750	0
366	20250327	123000	13228300	26750	26750	26750	26750	2
367	20250327	122900	13174800	26750	26750	26750	26750	1
368	20250327	122800	13148050	26750	26750	26750	26750	21
369	20250327	122700	12586300	26750	26750	26750	26750	0
370	20250327	122600	12586300	26750	26750	26750	26750	1
371	20250327	122500	12559550	26950	26950	26950	26950	8
372	20250327	122400	12343950	27000	27000	27000	27000	1
373	20250327	122300	12316950	26950	26800	26950	26750	27
374	20250327	122200	11590250	26750	26750	26750	26750	1
375	20250327	122100	11563500	26750	26750	26750	26750	1
376	20250327	122000	11536750	26750	26750	26750	26750	0
377	20250327	121900	11536750	26750	26750	26750	26750	0
378	20250327	121800	11536750	26750	26750	26750	26750	3
379	20250327	121700	11456500	26750	26750	26750	26750	1
380	20250327	121600	11429750	26750	26750	26750	26750	1
381	20250327	121500	11403000	26750	26750	26750	26750	11
382	20250327	121400	11108750	26750	26750	26750	26750	0
383	20250327	121300	11108750	26750	26750	26750	26750	0
384	20250327	121200	11108750	26750	26750	26750	26750	1
385	20250327	121100	11082000	26800	26800	26800	26800	0
386	20250327	121000	11082000	26800	26750	26800	26750	43
387	20250327	120900	9929700	26750	26750	26750	26750	1
388	20250327	120800	9902950	26750	26800	26800	26750	39
389	20250327	120700	8857800	26700	26700	26700	26700	1
390	20250327	120600	8831100	26700	26700	26700	26700	0
391	20250327	120500	8831100	26700	26700	26700	26700	14
392	20250327	120400	8457300	26550	26550	26550	26550	0
393	20250327	120300	8457300	26550	26550	26550	26550	2
394	20250327	120200	8404200	26550	26550	26550	26550	1
395	20250327	120100	8377650	26550	26550	26550	26550	0
396	20250327	120000	8377650	26550	26700	26700	26550	3
397	20250327	115900	8297850	26550	26550	26550	26550	0
398	20250327	115800	8297850	26550	26550	26550	26550	1
399	20250327	115700	8271300	26550	26550	26550	26550	1
400	20250327	115600	8244750	26550	26550	26550	26550	0
401	20250327	115500	8244750	26550	26550	26550	26550	2
402	20250327	115400	8191650	26550	26550	26550	26550	1
403	20250327	115300	8165100	26550	26550	26550	26550	0
404	20250327	115200	8165100	26550	26550	26550	26550	1
405	20250327	115100	8138550	26550	26550	26550	26550	2
406	20250327	115000	8085450	26550	26550	26550	26550	0
407	20250327	114900	8085450	26550	26700	26700	26550	2
408	20250327	114800	8032200	26550	26550	26550	26550	1
409	20250327	114700	8005650	26550	26550	26550	26550	0
410	20250327	114600	8005650	26550	26550	26550	26550	1
411	20250327	114500	7979100	26550	26550	26550	26550	0
412	20250327	114400	7979100	26550	26550	26550	26550	3
413	20250327	114300	7899450	26550	26550	26550	26550	0
414	20250327	114200	7899450	26550	26550	26550	26550	1
415	20250327	114100	7872900	26550	26550	26550	26550	1
416	20250327	114000	7846350	26550	26550	26550	26550	0
417	20250327	113900	7846350	26550	26550	26550	26550	2
418	20250327	113800	7793250	26550	26550	26550	26550	0
419	20250327	113700	7793250	26550	26550	26550	26550	0
420	20250327	113600	7793250	26550	26600	26600	26550	2
421	20250327	113500	7740100	26550	26550	26550	26550	1
422	20250327	113400	7713550	26550	26550	26550	26550	1
423	20250327	113300	7687000	26550	26550	26550	26550	1
424	20250327	113200	7660450	26550	26550	26550	26550	1
425	20250327	113100	7633900	26550	26550	26550	26550	0
426	20250327	113000	7633900	26550	26550	26550	26550	1
427	20250327	112900	7607350	26550	26550	26550	26550	0
428	20250327	112800	7607350	26550	26550	26550	26550	1
429	20250327	112700	7580800	26550	26550	26600	26550	3
430	20250327	112600	7501100	26550	26550	26550	26550	0
431	20250327	112500	7501100	26550	26550	26550	26550	1
432	20250327	112400	7474550	26550	26550	26550	26550	1
433	20250327	112300	7448000	26550	26550	26550	26550	0
434	20250327	112200	7448000	26550	26550	26550	26550	1
435	20250327	112100	7421450	26550	26550	26550	26550	0
436	20250327	112000	7421450	26550	26550	26550	26550	2
437	20250327	111900	7368350	26550	26550	26550	26550	1
438	20250327	111800	7341800	26550	26550	26550	26550	1
439	20250327	111700	7315250	26600	26600	26600	26600	0
440	20250327	111600	7315250	26600	26600	26600	26600	1
441	20250327	111500	7288650	26550	26550	26550	26550	1
442	20250327	111400	7262100	26550	26550	26550	26550	1
443	20250327	111300	7235550	26550	26550	26550	26550	0
444	20250327	111200	7235550	26550	26600	26600	26550	2
445	20250327	111100	7182400	26600	26600	26600	26600	0
446	20250327	111000	7182400	26600	26600	26600	26600	0
447	20250327	110900	7182400	26600	26600	26600	26600	0
448	20250327	110800	7182400	26600	26600	26600	26600	0
449	20250327	110700	7182400	26600	26550	26600	26550	2
450	20250327	110600	7129250	26600	26600	26600	26600	0
451	20250327	110500	7129250	26600	26550	26600	26550	2
452	20250327	110400	7076100	26600	26600	26600	26600	0
453	20250327	110300	7076100	26600	26600	26600	26600	0
454	20250327	110200	7076100	26600	26600	26600	26600	1
455	20250327	110100	7049500	26550	26550	26550	26550	0
456	20250327	110000	7049500	26550	26550	26550	26550	2
457	20250327	105900	6996400	26600	26600	26600	26600	0
458	20250327	105800	6996400	26600	26600	26600	26600	2
459	20250327	105700	6943200	26600	26600	26600	26600	0
460	20250327	105600	6943200	26600	26600	26600	26600	0
461	20250327	105500	6943200	26600	26600	26600	26600	0
462	20250327	105400	6943200	26600	26600	26600	26600	1
463	20250327	105300	6916600	26600	26600	26600	26600	2
464	20250327	105200	6863400	26600	26600	26600	26600	0
465	20250327	105100	6863400	26600	26600	26600	26600	1
466	20250327	105000	6836800	26600	26600	26600	26600	1
467	20250327	104900	6810200	26600	26600	26600	26600	0
468	20250327	104800	6810200	26600	26800	26800	26600	2
469	20250327	104700	6756800	26600	26600	26600	26600	0
470	20250327	104600	6756800	26600	26600	26600	26600	2
471	20250327	104500	6703600	26600	26600	26600	26600	1
472	20250327	104400	6677000	26800	26800	26800	26800	0
473	20250327	104300	6677000	26800	26600	26800	26600	2
474	20250327	104200	6623600	26600	26600	26600	26600	1
475	20250327	104100	6597000	26600	26600	26600	26600	1
476	20250327	104000	6570400	26600	26800	26800	26600	7
477	20250327	103900	6383000	26800	26800	26800	26600	8
478	20250327	103800	6168800	26800	26700	26800	26700	13
479	20250327	103700	5821200	26550	26550	26550	26550	1
480	20250327	103600	5794650	26550	26550	26550	26550	0
481	20250327	103500	5794650	26550	26550	26550	26550	1
482	20250327	103400	5768100	26550	26550	26550	26550	1
483	20250327	103300	5741550	26550	26550	26550	26550	2
484	20250327	103200	5688450	26550	26550	26550	26550	1
485	20250327	103100	5661900	26550	26550	26550	26550	0
486	20250327	103000	5661900	26550	26550	26550	26550	1
487	20250327	102900	5635350	26550	26550	26550	26550	0
488	20250327	102800	5635350	26550	26550	26550	26550	0
489	20250327	102700	5635350	26550	26550	26550	26550	1
490	20250327	102600	5608800	26550	26550	26550	26550	1
491	20250327	102500	5582250	26550	26550	26550	26550	2
492	20250327	102400	5529150	26550	26700	26700	26550	2
493	20250327	102300	5475900	26550	26550	26550	26550	0
494	20250327	102200	5475900	26550	26550	26550	26550	1
495	20250327	102100	5449350	26700	26550	26700	26550	2
496	20250327	102000	5396100	26550	26550	26550	26550	0
497	20250327	101900	5396100	26550	26550	26550	26550	1
498	20250327	101800	5369550	26700	26550	26700	26550	2
499	20250327	101700	5316300	26550	26550	26550	26550	1
500	20250327	101600	5289750	26550	26550	26550	26550	1
501	20250327	101500	5263200	26550	26550	26550	26550	0
502	20250327	101400	5263200	26550	26550	26550	26550	1
503	20250327	101300	5236650	26600	26600	26600	26600	0
504	20250327	101200	5236650	26600	26600	26600	26600	1
505	20250327	101100	5210050	26600	26600	26600	26600	1
506	20250327	101000	5183450	26700	26700	26700	26700	1
507	20250327	100900	5156750	26550	26700	26700	26550	3
508	20250327	100800	5076950	26550	26550	26550	26550	0
509	20250327	100700	5076950	26550	26550	26550	26550	1
510	20250327	100600	5050400	26550	26550	26550	26550	1
511	20250327	100500	5023850	26600	26600	26600	26600	122
512	20250327	100400	1778650	26600	26600	26600	26600	0
513	20250327	100300	1778650	26600	26600	26600	26600	1
514	20250327	100200	1752050	26600	26600	26600	26600	0
515	20250327	100100	1752050	26600	26600	26600	26600	0
516	20250327	100000	1752050	26600	26800	26800	26600	8
517	20250327	095900	1538650	26750	26750	26750	26750	0
518	20250327	095800	1538650	26750	26750	26750	26750	0
519	20250327	095700	1538650	26750	26750	26750	26750	0
520	20250327	095600	1538650	26750	26750	26750	26750	0
521	20250327	095500	1538650	26750	26750	26750	26750	0
522	20250327	095400	1538650	26750	26750	26750	26750	3
523	20250327	095300	1458400	26800	26800	26800	26800	0
524	20250327	095200	1458400	26800	26800	26800	26800	0
525	20250327	095100	1458400	26800	26800	26800	26800	0
526	20250327	095000	1458400	26800	26800	26800	26800	1
527	20250327	094900	1431600	26500	26500	26500	26500	0
528	20250327	094800	1431600	26500	26500	26500	26500	0
529	20250327	094700	1431600	26500	26500	26500	26500	0
530	20250327	094600	1431600	26500	26500	26500	26500	0
531	20250327	094500	1431600	26500	26500	26500	26500	0
532	20250327	094400	1431600	26500	26500	26500	26500	0
533	20250327	094300	1431600	26500	26500	26500	26500	0
534	20250327	094200	1431600	26500	26500	26500	26500	0
535	20250327	094100	1431600	26500	26500	26500	26500	0
536	20250327	094000	1431600	26500	26500	26500	26500	0
537	20250327	093900	1431600	26500	26500	26500	26500	0
538	20250327	093800	1431600	26500	26500	26500	26500	0
539	20250327	093700	1431600	26500	26500	26500	26500	0
540	20250327	093600	1431600	26500	26500	26500	26500	0
541	20250327	093500	1431600	26500	26500	26500	26500	0
542	20250327	093400	1431600	26500	26500	26500	26500	0
543	20250327	093300	1431600	26500	26500	26500	26500	0
544	20250327	093200	1431600	26500	26500	26500	26500	0
545	20250327	093100	1431600	26500	26500	26500	26500	0
546	20250327	093000	1431600	26500	26500	26500	26500	0
547	20250327	092900	1431600	26500	26500	26500	26500	0
548	20250327	092800	1431600	26500	26500	26500	26500	0
549	20250327	092700	1431600	26500	26500	26500	26500	0
550	20250327	092600	1431600	26500	26500	26500	26500	0
551	20250327	092500	1431600	26500	26500	26500	26500	0
552	20250327	092400	1431600	26500	26500	26500	26500	0
553	20250327	092300	1431600	26500	26500	26500	26500	0
554	20250327	092200	1431600	26500	26550	26550	26500	48
555	20250327	092100	159550	26550	26550	26550	26550	5
556	20250327	092000	26800	26800	26800	26800	26800	0
557	20250327	091900	26800	26800	26800	26800	26800	0
558	20250327	091800	26800	26800	26800	26800	26800	0
559	20250327	091700	26800	26800	26800	26800	26800	0
560	20250327	091600	26800	26800	26800	26800	26800	0
561	20250327	091500	26800	26800	26800	26800	26800	0
562	20250327	091400	26800	26800	26800	26800	26800	0
563	20250327	091300	26800	26800	26800	26800	26800	0
564	20250327	091200	26800	26800	26800	26800	26800	0
565	20250327	091100	26800	26800	26800	26800	26800	0
566	20250327	091000	26800	26800	26800	26800	26800	1
567	20250327	090900	0	26800	26800	26800	26800	0
568	20250327	090800	0	26800	26800	26800	26800	0
569	20250327	090700	0	26800	26800	26800	26800	0
570	20250327	090600	0	26800	26800	26800	26800	0
571	20250327	090500	0	26800	26800	26800	26800	0
572	20250327	090400	0	26800	26800	26800	26800	0
573	20250327	090300	0	26800	26800	26800	26800	0
574	20250327	090200	0	26800	26800	26800	26800	0
575	20250327	090100	0	26800	26800	26800	26800	0
576	20250327	090000	0	26800	26800	26800	26800	0