KissMeData/001460/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	183400	12499100	27050	27050	27050	27050	27
3	20250328	183300	12499100	27050	27050	27050	27050	0
4	20250328	183200	12499100	27050	27050	27050	27050	0
5	20250328	183100	12499100	27050	27050	27050	27050	0
6	20250328	183000	12499100	27050	27050	27050	27050	0
7	20250328	182900	12499100	27050	27050	27050	27050	0
8	20250328	182800	12499100	27050	27050	27050	27050	0
9	20250328	182700	12499100	27050	27050	27050	27050	0
10	20250328	182600	12499100	27050	27050	27050	27050	0
11	20250328	182500	12499100	27050	27050	27050	27050	0
12	20250328	182400	12499100	27050	27050	27050	27050	0
13	20250328	182300	12499100	27050	27050	27050	27050	0
14	20250328	182200	12499100	27050	27050	27050	27050	0
15	20250328	182100	12499100	27050	27050	27050	27050	0
16	20250328	182000	12499100	27050	27050	27050	27050	0
17	20250328	181900	12499100	27050	27050	27050	27050	0
18	20250328	181800	12499100	27050	27050	27050	27050	0
19	20250328	181700	12499100	27050	27050	27050	27050	0
20	20250328	181600	12499100	27050	27050	27050	27050	0
21	20250328	181500	12499100	27050	27050	27050	27050	0
22	20250328	181400	12499100	27050	27050	27050	27050	0
23	20250328	181300	12499100	27050	27050	27050	27050	0
24	20250328	181200	12499100	27050	27050	27050	27050	0
25	20250328	181100	12499100	27050	27050	27050	27050	0
26	20250328	181000	12499100	27050	27050	27050	27050	0
27	20250328	180900	12499100	27050	27050	27050	27050	0
28	20250328	180800	12499100	27050	27050	27050	27050	0
29	20250328	180700	12499100	27050	27050	27050	27050	0
30	20250328	180600	12499100	27050	27050	27050	27050	0
31	20250328	180500	12499100	27050	27050	27050	27050	0
32	20250328	180400	12499100	27050	27050	27050	27050	27
33	20250328	180300	12499100	27050	27050	27050	27050	0
34	20250328	180200	12499100	27050	27050	27050	27050	0
35	20250328	180100	12499100	27050	27050	27050	27050	0
36	20250328	180000	12499100	27050	27050	27050	27050	0
37	20250328	175900	12499100	27050	27050	27050	27050	0
38	20250328	175800	12499100	27050	27050	27050	27050	0
39	20250328	175700	12499100	27050	27050	27050	27050	0
40	20250328	175600	12499100	27050	27050	27050	27050	0
41	20250328	175500	12499100	27050	27050	27050	27050	0
42	20250328	175400	12499100	27050	27050	27050	27050	0
43	20250328	175300	12499100	27050	27050	27050	27050	0
44	20250328	175200	12499100	27050	27050	27050	27050	0
45	20250328	175100	12499100	27050	27050	27050	27050	0
46	20250328	175000	12499100	27050	27050	27050	27050	0
47	20250328	174900	12499100	27050	27050	27050	27050	0
48	20250328	174800	12499100	27050	27050	27050	27050	0
49	20250328	174700	12499100	27050	27050	27050	27050	0
50	20250328	174600	12499100	27050	27050	27050	27050	0
51	20250328	174500	12499100	27050	27050	27050	27050	0
52	20250328	174400	12499100	27050	27050	27050	27050	0
53	20250328	174300	12499100	27050	27050	27050	27050	0
54	20250328	174200	12499100	27050	27050	27050	27050	0
55	20250328	174100	12499100	27050	27050	27050	27050	0
56	20250328	174000	12499100	27050	27050	27050	27050	0
57	20250328	173900	12499100	27050	27050	27050	27050	0
58	20250328	173800	12499100	27050	27050	27050	27050	0
59	20250328	173700	12499100	27050	27050	27050	27050	0
60	20250328	173600	12499100	27050	27050	27050	27050	0
61	20250328	173500	12499100	27050	27050	27050	27050	0
62	20250328	173400	12499100	27050	27050	27050	27050	27
63	20250328	173300	12499100	27050	27050	27050	27050	0
64	20250328	173200	12499100	27050	27050	27050	27050	0
65	20250328	173100	12499100	27050	27050	27050	27050	0
66	20250328	173000	12499100	27050	27050	27050	27050	0
67	20250328	172900	12499100	27050	27050	27050	27050	0
68	20250328	172800	12499100	27050	27050	27050	27050	0
69	20250328	172700	12499100	27050	27050	27050	27050	0
70	20250328	172600	12499100	27050	27050	27050	27050	0
71	20250328	172500	12499100	27050	27050	27050	27050	0
72	20250328	172400	12499100	27050	27050	27050	27050	0
73	20250328	172300	12499100	27050	27050	27050	27050	0
74	20250328	172200	12499100	27050	27050	27050	27050	0
75	20250328	172100	12499100	27050	27050	27050	27050	0
76	20250328	172000	12499100	27050	27050	27050	27050	0
77	20250328	171900	12499100	27050	27050	27050	27050	0
78	20250328	171800	12499100	27050	27050	27050	27050	0
79	20250328	171700	12499100	27050	27050	27050	27050	0
80	20250328	171600	12499100	27050	27050	27050	27050	0
81	20250328	171500	12499100	27050	27050	27050	27050	0
82	20250328	171400	12499100	27050	27050	27050	27050	0
83	20250328	171300	12499100	27050	27050	27050	27050	0
84	20250328	171200	12499100	27050	27050	27050	27050	0
85	20250328	171100	12499100	27050	27050	27050	27050	0
86	20250328	171000	12499100	27050	27050	27050	27050	0
87	20250328	170900	12499100	27050	27050	27050	27050	0
88	20250328	170800	12499100	27050	27050	27050	27050	0
89	20250328	170700	12499100	27050	27050	27050	27050	0
90	20250328	170600	12499100	27050	27050	27050	27050	0
91	20250328	170500	12499100	27050	27050	27050	27050	0
92	20250328	170400	12499100	27050	27050	27050	27050	27
93	20250328	170300	12499100	27050	27050	27050	27050	0
94	20250328	170200	12499100	27050	27050	27050	27050	0
95	20250328	170100	12499100	27050	27050	27050	27050	0
96	20250328	170000	12499100	27050	27050	27050	27050	0
97	20250328	165900	12499100	27050	27050	27050	27050	0
98	20250328	165800	12499100	27050	27050	27050	27050	0
99	20250328	165700	12499100	27050	27050	27050	27050	0
100	20250328	165600	12499100	27050	27050	27050	27050	0
101	20250328	165500	12499100	27050	27050	27050	27050	0
102	20250328	165400	12499100	27050	27050	27050	27050	0
103	20250328	165300	12499100	27050	27050	27050	27050	0
104	20250328	165200	12499100	27050	27050	27050	27050	0
105	20250328	165100	12499100	27050	27050	27050	27050	0
106	20250328	165000	12499100	27050	27050	27050	27050	0
107	20250328	164900	12499100	27050	27050	27050	27050	0
108	20250328	164800	12499100	27050	27050	27050	27050	0
109	20250328	164700	12499100	27050	27050	27050	27050	0
110	20250328	164600	12499100	27050	27050	27050	27050	0
111	20250328	164500	12499100	27050	27050	27050	27050	0
112	20250328	164400	12499100	27050	27050	27050	27050	0
113	20250328	164300	12499100	27050	27050	27050	27050	0
114	20250328	164200	12499100	27050	27050	27050	27050	0
115	20250328	164100	12499100	27050	27050	27050	27050	0
116	20250328	164000	12499100	27050	27050	27050	27050	0
117	20250328	163900	12499100	27050	27050	27050	27050	0
118	20250328	163800	12499100	27050	27050	27050	27050	0
119	20250328	163700	12499100	27050	27050	27050	27050	0
120	20250328	163600	12499100	27050	27050	27050	27050	0
121	20250328	163500	12499100	27050	27050	27050	27050	0
122	20250328	163400	12499100	27050	27050	27050	27050	27
123	20250328	163300	12499100	27050	27050	27050	27050	0
124	20250328	163200	12499100	27050	27050	27050	27050	0
125	20250328	163100	12499100	27050	27050	27050	27050	0
126	20250328	163000	12499100	27050	27050	27050	27050	0
127	20250328	162900	12499100	27050	27050	27050	27050	0
128	20250328	162800	12499100	27050	27050	27050	27050	0
129	20250328	162700	12499100	27050	27050	27050	27050	0
130	20250328	162600	12499100	27050	27050	27050	27050	0
131	20250328	162500	12499100	27050	27050	27050	27050	0
132	20250328	162400	12499100	27050	27050	27050	27050	0
133	20250328	162300	12499100	27050	27050	27050	27050	0
134	20250328	162200	12499100	27050	27050	27050	27050	0
135	20250328	162100	12499100	27050	27050	27050	27050	0
136	20250328	162000	12499100	27050	27050	27050	27050	0
137	20250328	161900	12499100	27050	27050	27050	27050	0
138	20250328	161800	12499100	27050	27050	27050	27050	0
139	20250328	161700	12499100	27050	27050	27050	27050	0
140	20250328	161600	12499100	27050	27050	27050	27050	0
141	20250328	161500	12499100	27050	27050	27050	27050	0
142	20250328	161400	12499100	27050	27050	27050	27050	0
143	20250328	161300	12499100	27050	27050	27050	27050	0
144	20250328	161200	12499100	27050	27050	27050	27050	0
145	20250328	161100	12499100	27050	27050	27050	27050	0
146	20250328	161000	12499100	27050	27050	27050	27050	0
147	20250328	160900	12499100	27050	27050	27050	27050	0
148	20250328	160800	12499100	27050	27050	27050	27050	0
149	20250328	160700	12499100	27050	27050	27050	27050	0
150	20250328	160600	12499100	27050	27050	27050	27050	0
151	20250328	160500	12499100	27050	27050	27050	27050	0
152	20250328	160400	12499100	27050	27050	27050	27050	27
153	20250328	160300	12499100	27050	27050	27050	27050	0
154	20250328	160200	12499100	27050	27050	27050	27050	0
155	20250328	160100	12499100	27050	27050	27050	27050	0
156	20250328	160000	12499100	27050	27050	27050	27050	0
157	20250328	155900	12499100	27050	27050	27050	27050	0
158	20250328	155800	12499100	27050	27050	27050	27050	0
159	20250328	155700	12499100	27050	27050	27050	27050	0
160	20250328	155600	12499100	27050	27050	27050	27050	0
161	20250328	155500	12499100	27050	27050	27050	27050	0
162	20250328	155400	12499100	27050	27050	27050	27050	0
163	20250328	155300	12499100	27050	27050	27050	27050	0
164	20250328	155200	12499100	27050	27050	27050	27050	0
165	20250328	155100	12499100	27050	27050	27050	27050	0
166	20250328	155000	12499100	27050	27050	27050	27050	0
167	20250328	154900	12499100	27050	27050	27050	27050	0
168	20250328	154800	12499100	27050	27050	27050	27050	0
169	20250328	154700	12499100	27050	27050	27050	27050	0
170	20250328	154600	12499100	27050	27050	27050	27050	0
171	20250328	154500	12499100	27050	27050	27050	27050	0
172	20250328	154400	12499100	27050	27050	27050	27050	0
173	20250328	154300	12499100	27050	27050	27050	27050	0
174	20250328	154200	12499100	27050	27050	27050	27050	0
175	20250328	154100	12499100	27050	27050	27050	27050	0
176	20250328	154000	12499100	27050	27050	27050	27050	0
177	20250328	153900	12499100	27050	27050	27050	27050	0
178	20250328	153800	12499100	27050	27050	27050	27050	0
179	20250328	153700	12499100	27050	27050	27050	27050	0
180	20250328	153600	12499100	27050	27050	27050	27050	0
181	20250328	153500	12499100	27050	27050	27050	27050	0
182	20250328	153400	12499100	27050	27050	27050	27050	27
183	20250328	153300	12499100	27050	27050	27050	27050	0
184	20250328	153200	12499100	27050	27050	27050	27050	0
185	20250328	153100	12499100	27050	27050	27050	27050	0
186	20250328	153000	12499100	27050	27050	27050	27050	27
187	20250328	152900	11768750	26650	26650	26650	26650	0
188	20250328	152800	11768750	26650	26650	26650	26650	0
189	20250328	152700	11768750	26650	26650	26650	26650	0
190	20250328	152600	11768750	26650	26650	26650	26650	0
191	20250328	152500	11768750	26650	26650	26650	26650	0
192	20250328	152400	11768750	26650	26650	26650	26650	0
193	20250328	152300	11768750	26650	26650	26650	26650	0
194	20250328	152200	11768750	26650	26650	26650	26650	0
195	20250328	152100	11768750	26650	26650	26650	26650	0
196	20250328	152000	11768750	26650	26650	26650	26650	0
197	20250328	151900	11768750	26650	26650	26650	26650	0
198	20250328	151800	11768750	26650	26650	26650	26650	0
199	20250328	151700	11768750	26650	26650	26650	26650	0
200	20250328	151600	11768750	26650	26650	26650	26650	0
201	20250328	151500	11768750	26650	26650	26650	26650	0
202	20250328	151400	11768750	26650	26650	26650	26650	0
203	20250328	151300	11768750	26650	26650	26650	26650	0
204	20250328	151200	11768750	26650	26650	26650	26650	0
205	20250328	151100	11768750	26650	26650	26650	26650	0
206	20250328	151000	11768750	26650	26650	26650	26650	1
207	20250328	150900	11742100	26700	26700	26700	26700	0
208	20250328	150800	11742100	26700	26700	26700	26700	0
209	20250328	150700	11742100	26700	26700	26700	26700	0
210	20250328	150600	11742100	26700	26700	26700	26700	0
211	20250328	150500	11742100	26700	26700	26700	26700	0
212	20250328	150400	11742100	26700	26700	26700	26700	0
213	20250328	150300	11742100	26700	26700	26700	26700	0
214	20250328	150200	11742100	26700	26700	26700	26700	0
215	20250328	150100	11742100	26700	26700	26700	26700	0
216	20250328	150000	11742100	26700	26700	26700	26700	2
217	20250328	145900	11688700	26950	26950	26950	26950	0
218	20250328	145800	11688700	26950	26950	26950	26950	0
219	20250328	145700	11688700	26950	26950	26950	26950	0
220	20250328	145600	11688700	26950	26950	26950	26950	0
221	20250328	145500	11688700	26950	26950	26950	26950	0
222	20250328	145400	11688700	26950	26950	26950	26950	0
223	20250328	145300	11688700	26950	26950	26950	26950	0
224	20250328	145200	11688700	26950	26950	26950	26950	0
225	20250328	145100	11688700	26950	26950	26950	26950	0
226	20250328	145000	11688700	26950	26950	26950	26950	0
227	20250328	144900	11688700	26950	26950	26950	26950	0
228	20250328	144800	11688700	26950	26950	26950	26950	0
229	20250328	144700	11688700	26950	26950	26950	26950	8
230	20250328	144600	11473100	26950	26950	26950	26950	0
231	20250328	144500	11473100	26950	26950	26950	26950	101
232	20250328	144400	8751150	26950	26950	26950	26950	37
233	20250328	144300	7754000	26950	26950	26950	26950	0
234	20250328	144200	7754000	26950	26950	26950	26950	110
235	20250328	144100	4789500	26950	26950	26950	26950	20
236	20250328	144000	4250500	26950	26950	26950	26950	0
237	20250328	143900	4250500	26950	26950	26950	26950	0
238	20250328	143800	4250500	26950	26950	26950	26950	0
239	20250328	143700	4250500	26950	26950	26950	26950	0
240	20250328	143600	4250500	26950	26950	26950	26950	0
241	20250328	143500	4250500	26950	26950	26950	26950	0
242	20250328	143400	4250500	26950	26950	26950	26950	37
243	20250328	143300	3253350	26950	26850	26950	26850	58
244	20250328	143200	1692150	26950	26950	26950	26950	0
245	20250328	143100	1692150	26950	26950	26950	26950	0
246	20250328	143000	1692150	26950	26950	26950	26950	0
247	20250328	142900	1692150	26950	26950	26950	26950	0
248	20250328	142800	1692150	26950	26950	26950	26950	0
249	20250328	142700	1692150	26950	26950	26950	26950	0
250	20250328	142600	1692150	26950	26950	26950	26950	0
251	20250328	142500	1692150	26950	26950	26950	26950	0
252	20250328	142400	1692150	26950	26950	26950	26950	0
253	20250328	142300	1692150	26950	26950	26950	26950	0
254	20250328	142200	1692150	26950	26950	26950	26950	0
255	20250328	142100	1692150	26950	26950	26950	26950	0
256	20250328	142000	1692150	26950	26950	26950	26950	0
257	20250328	141900	1692150	26950	26950	26950	26950	0
258	20250328	141800	1692150	26950	26950	26950	26950	0
259	20250328	141700	1692150	26950	26950	26950	26950	0
260	20250328	141600	1692150	26950	26950	26950	26950	0
261	20250328	141500	1692150	26950	26950	26950	26950	0
262	20250328	141400	1692150	26950	26950	26950	26950	0
263	20250328	141300	1692150	26950	26950	26950	26950	0
264	20250328	141200	1692150	26950	26950	26950	26950	0
265	20250328	141100	1692150	26950	26950	26950	26950	0
266	20250328	141000	1692150	26950	26950	26950	26950	0
267	20250328	140900	1692150	26950	26950	26950	26950	0
268	20250328	140800	1692150	26950	26950	26950	26950	0
269	20250328	140700	1692150	26950	26950	26950	26950	0
270	20250328	140600	1692150	26950	26950	26950	26950	0
271	20250328	140500	1692150	26950	26950	26950	26950	0
272	20250328	140400	1692150	26950	26950	26950	26950	0
273	20250328	140300	1692150	26950	26950	26950	26950	0
274	20250328	140200	1692150	26950	26950	26950	26950	0
275	20250328	140100	1692150	26950	26950	26950	26950	0
276	20250328	140000	1692150	26950	26950	26950	26950	0
277	20250328	135900	1692150	26950	26950	26950	26950	0
278	20250328	135800	1692150	26950	26950	26950	26950	0
279	20250328	135700	1692150	26950	26950	26950	26950	0
280	20250328	135600	1692150	26950	26950	26950	26950	0
281	20250328	135500	1692150	26950	26950	26950	26950	0
282	20250328	135400	1692150	26950	26950	26950	26950	0
283	20250328	135300	1692150	26950	26950	26950	26950	0
284	20250328	135200	1692150	26950	26950	26950	26950	0
285	20250328	135100	1692150	26950	26950	26950	26950	0
286	20250328	135000	1692150	26950	26950	26950	26950	0
287	20250328	134900	1692150	26950	26950	26950	26950	0
288	20250328	134800	1692150	26950	26950	26950	26950	0
289	20250328	134700	1692150	26950	26950	26950	26950	0
290	20250328	134600	1692150	26950	26950	26950	26950	0
291	20250328	134500	1692150	26950	26950	26950	26950	0
292	20250328	134400	1692150	26950	26950	26950	26950	0
293	20250328	134300	1692150	26950	26950	26950	26950	0
294	20250328	134200	1692150	26950	26950	26950	26950	1
295	20250328	134100	1665200	26950	26950	26950	26950	0
296	20250328	134000	1665200	26950	26950	26950	26950	0
297	20250328	133900	1665200	26950	26950	26950	26950	0
298	20250328	133800	1665200	26950	26950	26950	26950	0
299	20250328	133700	1665200	26950	26950	26950	26950	0
300	20250328	133600	1665200	26950	26950	26950	26950	0
301	20250328	133500	1665200	26950	26950	26950	26950	0
302	20250328	133400	1665200	26950	26950	26950	26950	0
303	20250328	133300	1665200	26950	26950	26950	26950	0
304	20250328	133200	1665200	26950	26950	26950	26950	0
305	20250328	133100	1665200	26950	26950	26950	26950	0
306	20250328	133000	1665200	26950	26950	26950	26950	0
307	20250328	132900	1665200	26950	26950	26950	26950	0
308	20250328	132800	1665200	26950	26950	26950	26950	0
309	20250328	132700	1665200	26950	26950	26950	26950	0
310	20250328	132600	1665200	26950	26950	26950	26950	0
311	20250328	132500	1665200	26950	26950	26950	26950	0
312	20250328	132400	1665200	26950	26950	26950	26950	0
313	20250328	132300	1665200	26950	26950	26950	26950	0
314	20250328	132200	1665200	26950	26950	26950	26950	0
315	20250328	132100	1665200	26950	26950	26950	26950	0
316	20250328	132000	1665200	26950	26950	26950	26950	0
317	20250328	131900	1665200	26950	26950	26950	26950	0
318	20250328	131800	1665200	26950	26950	26950	26950	0
319	20250328	131700	1665200	26950	26950	26950	26950	0
320	20250328	131600	1665200	26950	26950	26950	26950	0
321	20250328	131500	1665200	26950	26950	26950	26950	0
322	20250328	131400	1665200	26950	26950	26950	26950	0
323	20250328	131300	1665200	26950	26950	26950	26950	0
324	20250328	131200	1665200	26950	26950	26950	26950	0
325	20250328	131100	1665200	26950	26950	26950	26950	0
326	20250328	131000	1665200	26950	26950	26950	26950	0
327	20250328	130900	1665200	26950	26950	26950	26950	0
328	20250328	130800	1665200	26950	26950	26950	26950	0
329	20250328	130700	1665200	26950	26950	26950	26950	0
330	20250328	130600	1665200	26950	26950	26950	26950	0
331	20250328	130500	1665200	26950	26950	26950	26950	0
332	20250328	130400	1665200	26950	26950	26950	26950	0
333	20250328	130300	1665200	26950	26950	26950	26950	0
334	20250328	130200	1665200	26950	26950	26950	26950	0
335	20250328	130100	1665200	26950	26950	26950	26950	0
336	20250328	130000	1665200	26950	26950	26950	26950	0
337	20250328	125900	1665200	26950	26950	26950	26950	0
338	20250328	125800	1665200	26950	26950	26950	26950	0
339	20250328	125700	1665200	26950	26950	26950	26950	0
340	20250328	125600	1665200	26950	26950	26950	26950	0
341	20250328	125500	1665200	26950	26950	26950	26950	0
342	20250328	125400	1665200	26950	26950	26950	26950	0
343	20250328	125300	1665200	26950	26950	26950	26950	0
344	20250328	125200	1665200	26950	26950	26950	26950	0
345	20250328	125100	1665200	26950	26950	26950	26950	0
346	20250328	125000	1665200	26950	26950	26950	26950	0
347	20250328	124900	1665200	26950	26950	26950	26950	0
348	20250328	124800	1665200	26950	26950	26950	26950	0
349	20250328	124700	1665200	26950	26950	26950	26950	0
350	20250328	124600	1665200	26950	26950	26950	26950	0
351	20250328	124500	1665200	26950	26950	26950	26950	0
352	20250328	124400	1665200	26950	26950	26950	26950	0
353	20250328	124300	1665200	26950	26950	26950	26950	0
354	20250328	124200	1665200	26950	26950	26950	26950	0
355	20250328	124100	1665200	26950	26950	26950	26950	0
356	20250328	124000	1665200	26950	26950	26950	26950	0
357	20250328	123900	1665200	26950	26950	26950	26950	0
358	20250328	123800	1665200	26950	26950	26950	26950	0
359	20250328	123700	1665200	26950	26950	26950	26950	2
360	20250328	123600	1611300	26950	26950	26950	26950	0
361	20250328	123500	1611300	26950	26950	26950	26950	20
362	20250328	123400	1072300	26950	26950	26950	26950	0
363	20250328	123300	1072300	26950	26950	26950	26950	16
364	20250328	123200	641100	26950	26950	26950	26950	0
365	20250328	123100	641100	26950	26950	26950	26950	0
366	20250328	123000	641100	26950	26950	26950	26950	0
367	20250328	122900	641100	26950	26950	26950	26950	0
368	20250328	122800	641100	26950	26950	26950	26950	0
369	20250328	122700	641100	26950	26950	26950	26950	0
370	20250328	122600	641100	26950	26950	26950	26950	0
371	20250328	122500	641100	26950	26950	26950	26950	0
372	20250328	122400	641100	26950	26950	26950	26950	0
373	20250328	122300	641100	26950	26950	26950	26950	1
374	20250328	122200	614150	26800	26800	26800	26800	0
375	20250328	122100	614150	26800	26800	26800	26800	0
376	20250328	122000	614150	26800	26800	26800	26800	0
377	20250328	121900	614150	26800	26800	26800	26800	0
378	20250328	121800	614150	26800	26800	26800	26800	0
379	20250328	121700	614150	26800	26800	26800	26800	1
380	20250328	121600	587350	26550	26550	26550	26550	0
381	20250328	121500	587350	26550	26550	26550	26550	0
382	20250328	121400	587350	26550	26550	26550	26550	0
383	20250328	121300	587350	26550	26550	26550	26550	0
384	20250328	121200	587350	26550	26550	26550	26550	0
385	20250328	121100	587350	26550	26550	26550	26550	0
386	20250328	121000	587350	26550	26550	26550	26550	0
387	20250328	120900	587350	26550	26550	26550	26550	0
388	20250328	120800	587350	26550	26550	26550	26550	0
389	20250328	120700	587350	26550	26550	26550	26550	0
390	20250328	120600	587350	26550	26550	26550	26550	0
391	20250328	120500	587350	26550	26550	26550	26550	0
392	20250328	120400	587350	26550	26550	26550	26550	0
393	20250328	120300	587350	26550	26550	26550	26550	0
394	20250328	120200	587350	26550	26550	26550	26550	0
395	20250328	120100	587350	26550	26550	26550	26550	0
396	20250328	120000	587350	26550	26550	26550	26550	0
397	20250328	115900	587350	26550	26550	26550	26550	0
398	20250328	115800	587350	26550	26550	26550	26550	0
399	20250328	115700	587350	26550	26550	26550	26550	0
400	20250328	115600	587350	26550	26550	26550	26550	0
401	20250328	115500	587350	26550	26550	26600	26550	7
402	20250328	115400	401300	26550	26550	26550	26550	0
403	20250328	115300	401300	26550	26550	26550	26550	0
404	20250328	115200	401300	26550	26550	26550	26550	0
405	20250328	115100	401300	26550	26550	26550	26550	0
406	20250328	115000	401300	26550	26550	26550	26550	0
407	20250328	114900	401300	26550	26550	26550	26550	0
408	20250328	114800	401300	26550	26550	26550	26550	0
409	20250328	114700	401300	26550	26550	26550	26550	0
410	20250328	114600	401300	26550	26550	26550	26550	0
411	20250328	114500	401300	26550	26550	26550	26550	0
412	20250328	114400	401300	26550	26550	26550	26550	0
413	20250328	114300	401300	26550	26550	26550	26550	0
414	20250328	114200	401300	26550	26550	26550	26550	0
415	20250328	114100	401300	26550	26550	26550	26550	0
416	20250328	114000	401300	26550	26550	26550	26550	0
417	20250328	113900	401300	26550	26550	26550	26550	0
418	20250328	113800	401300	26550	26550	26550	26550	0
419	20250328	113700	401300	26550	26550	26550	26550	0
420	20250328	113600	401300	26550	26550	26550	26550	0
421	20250328	113500	401300	26550	26550	26550	26550	0
422	20250328	113400	401300	26550	26550	26550	26550	0
423	20250328	113300	401300	26550	26550	26550	26550	0
424	20250328	113200	401300	26550	26550	26550	26550	0
425	20250328	113100	401300	26550	26550	26550	26550	0
426	20250328	113000	401300	26550	26550	26550	26550	0
427	20250328	112900	401300	26550	26550	26550	26550	3
428	20250328	112800	321650	26950	26950	26950	26950	0
429	20250328	112700	321650	26950	26950	26950	26950	0
430	20250328	112600	321650	26950	26950	26950	26950	0
431	20250328	112500	321650	26950	26950	26950	26950	0
432	20250328	112400	321650	26950	26950	26950	26950	0
433	20250328	112300	321650	26950	26950	26950	26950	0
434	20250328	112200	321650	26950	26950	26950	26950	0
435	20250328	112100	321650	26950	26950	26950	26950	0
436	20250328	112000	321650	26950	26950	26950	26950	0
437	20250328	111900	321650	26950	26950	26950	26950	0
438	20250328	111800	321650	26950	26950	26950	26950	0
439	20250328	111700	321650	26950	26950	26950	26950	0
440	20250328	111600	321650	26950	26950	26950	26950	1
441	20250328	111500	294700	26550	26550	26550	26550	0
442	20250328	111400	294700	26550	26550	26550	26550	0
443	20250328	111300	294700	26550	26550	26550	26550	0
444	20250328	111200	294700	26550	26550	26550	26550	0
445	20250328	111100	294700	26550	26550	26550	26550	0
446	20250328	111000	294700	26550	26550	26550	26550	0
447	20250328	110900	294700	26550	26550	26550	26550	0
448	20250328	110800	294700	26550	26550	26550	26550	0
449	20250328	110700	294700	26550	26550	26550	26550	0
450	20250328	110600	294700	26550	26550	26550	26550	0
451	20250328	110500	294700	26550	26550	26550	26550	0
452	20250328	110400	294700	26550	26550	26550	26550	0
453	20250328	110300	294700	26550	26550	26550	26550	1
454	20250328	110200	268150	26950	26950	26950	26950	0
455	20250328	110100	268150	26950	26950	26950	26950	0
456	20250328	110000	268150	26950	26950	26950	26950	1
457	20250328	105900	241200	26500	26500	26500	26500	2
458	20250328	105800	188200	26950	26950	26950	26950	0
459	20250328	105700	188200	26950	26950	26950	26950	0
460	20250328	105600	188200	26950	26950	26950	26950	0
461	20250328	105500	188200	26950	26950	26950	26950	1
462	20250328	105400	161250	26500	26500	26500	26500	0
463	20250328	105300	161250	26500	26500	26500	26500	0
464	20250328	105200	161250	26500	26500	26500	26500	0
465	20250328	105100	161250	26500	26500	26500	26500	0
466	20250328	105000	161250	26500	26500	26500	26500	0
467	20250328	104900	161250	26500	26500	26500	26500	0
468	20250328	104800	161250	26500	26500	26500	26500	0
469	20250328	104700	161250	26500	26500	26500	26500	0
470	20250328	104600	161250	26500	26500	26500	26500	0
471	20250328	104500	161250	26500	26500	26500	26500	0
472	20250328	104400	161250	26500	26500	26500	26500	0
473	20250328	104300	161250	26500	26500	26500	26500	0
474	20250328	104200	161250	26500	26500	26500	26500	0
475	20250328	104100	161250	26500	26500	26500	26500	0
476	20250328	104000	161250	26500	26500	26500	26500	0
477	20250328	103900	161250	26500	26500	26500	26500	0
478	20250328	103800	161250	26500	26500	26500	26500	0
479	20250328	103700	161250	26500	26500	26500	26500	0
480	20250328	103600	161250	26500	26500	26500	26500	0
481	20250328	103500	161250	26500	26500	26500	26500	0
482	20250328	103400	161250	26500	26500	26500	26500	0
483	20250328	103300	161250	26500	26500	26500	26500	0
484	20250328	103200	161250	26500	26500	26500	26500	0
485	20250328	103100	161250	26500	26500	26500	26500	0
486	20250328	103000	161250	26500	26500	26500	26500	0
487	20250328	102900	161250	26500	26500	26500	26500	0
488	20250328	102800	161250	26500	26500	26500	26500	0
489	20250328	102700	161250	26500	26500	26500	26500	0
490	20250328	102600	161250	26500	26500	26500	26500	0
491	20250328	102500	161250	26500	26500	26500	26500	0
492	20250328	102400	161250	26500	26500	26500	26500	0
493	20250328	102300	161250	26500	26500	26500	26500	0
494	20250328	102200	161250	26500	26500	26500	26500	0
495	20250328	102100	161250	26500	26500	26500	26500	0
496	20250328	102000	161250	26500	26500	26500	26500	0
497	20250328	101900	161250	26500	26500	26500	26500	0
498	20250328	101800	161250	26500	26500	26500	26500	0
499	20250328	101700	161250	26500	26500	26500	26500	0
500	20250328	101600	161250	26500	26500	26500	26500	1
501	20250328	101500	134750	26500	26500	26500	26500	0
502	20250328	101400	134750	26500	26500	26500	26500	0
503	20250328	101300	134750	26500	26500	26500	26500	0
504	20250328	101200	134750	26500	26500	26500	26500	0
505	20250328	101100	134750	26500	26500	26500	26500	0
506	20250328	101000	134750	26500	26500	26500	26500	0
507	20250328	100900	134750	26500	26500	26500	26500	0
508	20250328	100800	134750	26500	26500	26500	26500	1
509	20250328	100700	108250	27000	27000	27000	27000	0
510	20250328	100600	108250	27000	27000	27000	27000	0
511	20250328	100500	108250	27000	27000	27000	27000	0
512	20250328	100400	108250	27000	27000	27000	27000	0
513	20250328	100300	108250	27000	27000	27000	27000	0
514	20250328	100200	108250	27000	27000	27000	27000	0
515	20250328	100100	108250	27000	27000	27000	27000	0
516	20250328	100000	108250	27000	27000	27000	27000	0
517	20250328	095900	108250	27000	27000	27000	27000	0
518	20250328	095800	108250	27000	27000	27000	27000	0
519	20250328	095700	108250	27000	27000	27000	27000	0
520	20250328	095600	108250	27000	27000	27000	27000	0
521	20250328	095500	108250	27000	27000	27000	27000	0
522	20250328	095400	108250	27000	27000	27000	27000	0
523	20250328	095300	108250	27000	27000	27000	27000	0
524	20250328	095200	108250	27000	27000	27000	27000	0
525	20250328	095100	108250	27000	27000	27000	27000	1
526	20250328	095000	81250	27050	27050	27050	27050	0
527	20250328	094900	81250	27050	27050	27050	27050	0
528	20250328	094800	81250	27050	27050	27050	27050	0
529	20250328	094700	81250	27050	27050	27050	27050	0
530	20250328	094600	81250	27050	27050	27050	27050	0
531	20250328	094500	81250	27050	27050	27050	27050	0
532	20250328	094400	81250	27050	27050	27050	27050	0
533	20250328	094300	81250	27050	27050	27050	27050	0
534	20250328	094200	81250	27050	27050	27050	27050	0
535	20250328	094100	81250	27050	27050	27050	27050	0
536	20250328	094000	81250	27050	27050	27050	27050	0
537	20250328	093900	81250	27050	27050	27050	27050	0
538	20250328	093800	81250	27050	27050	27050	27050	0
539	20250328	093700	81250	27050	27050	27050	27050	0
540	20250328	093600	81250	27050	27050	27050	27050	1
541	20250328	093500	54200	27150	27150	27150	27150	0
542	20250328	093400	54200	27150	27150	27150	27150	0
543	20250328	093300	54200	27150	27150	27150	27150	0
544	20250328	093200	54200	27150	27150	27150	27150	0
545	20250328	093100	54200	27150	27150	27150	27150	0
546	20250328	093000	54200	27150	27150	27150	27150	0
547	20250328	092900	54200	27150	27150	27150	27150	0
548	20250328	092800	54200	27150	27150	27150	27150	0
549	20250328	092700	54200	27150	27150	27150	27150	0
550	20250328	092600	54200	27150	27150	27150	27150	0
551	20250328	092500	54200	27150	27150	27150	27150	0
552	20250328	092400	54200	27150	27150	27150	27150	0
553	20250328	092300	54200	27150	27150	27150	27150	0
554	20250328	092200	54200	27150	27150	27150	27150	0
555	20250328	092100	54200	27150	27150	27150	27150	1
556	20250328	092000	27050	27050	27050	27050	27050	0
557	20250328	091900	27050	27050	27050	27050	27050	0
558	20250328	091800	27050	27050	27050	27050	27050	0
559	20250328	091700	27050	27050	27050	27050	27050	0
560	20250328	091600	27050	27050	27050	27050	27050	0
561	20250328	091500	27050	27050	27050	27050	27050	0
562	20250328	091400	27050	27050	27050	27050	27050	0
563	20250328	091300	27050	27050	27050	27050	27050	0
564	20250328	091200	27050	27050	27050	27050	27050	0
565	20250328	091100	27050	27050	27050	27050	27050	0
566	20250328	091000	27050	27050	27050	27050	27050	1
567	20250328	090900	0	26800	26800	26800	26800	0
568	20250328	090800	0	26800	26800	26800	26800	0
569	20250328	090700	0	26800	26800	26800	26800	0
570	20250328	090600	0	26800	26800	26800	26800	0
571	20250328	090500	0	26800	26800	26800	26800	0
572	20250328	090400	0	26800	26800	26800	26800	0
573	20250328	090300	0	26800	26800	26800	26800	0
574	20250328	090200	0	26800	26800	26800	26800	0
575	20250328	090100	0	26800	26800	26800	26800	0
576	20250328	090000	0	26800	26800	26800	26800	0