KissMeData/001270/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	183300	11884200	27050	27050	27050	27050	11
3	20250327	183200	11884200	27050	27050	27050	27050	0
4	20250327	183100	11884200	27050	27050	27050	27050	0
5	20250327	183000	11884200	27050	27050	27050	27050	0
6	20250327	182900	11884200	27050	27050	27050	27050	0
7	20250327	182800	11884200	27050	27050	27050	27050	0
8	20250327	182700	11884200	27050	27050	27050	27050	0
9	20250327	182600	11884200	27050	27050	27050	27050	0
10	20250327	182500	11884200	27050	27050	27050	27050	0
11	20250327	182400	11884200	27050	27050	27050	27050	0
12	20250327	182300	11884200	27050	27050	27050	27050	0
13	20250327	182200	11884200	27050	27050	27050	27050	0
14	20250327	182100	11884200	27050	27050	27050	27050	0
15	20250327	182000	11884200	27050	27050	27050	27050	0
16	20250327	181900	11884200	27050	27050	27050	27050	0
17	20250327	181800	11884200	27050	27050	27050	27050	0
18	20250327	181700	11884200	27050	27050	27050	27050	0
19	20250327	181600	11884200	27050	27050	27050	27050	0
20	20250327	181500	11884200	27050	27050	27050	27050	0
21	20250327	181400	11884200	27050	27050	27050	27050	0
22	20250327	181300	11884200	27050	27050	27050	27050	0
23	20250327	181200	11884200	27050	27050	27050	27050	0
24	20250327	181100	11884200	27050	27050	27050	27050	0
25	20250327	181000	11884200	27050	27050	27050	27050	0
26	20250327	180900	11884200	27050	27050	27050	27050	0
27	20250327	180800	11884200	27050	27050	27050	27050	0
28	20250327	180700	11884200	27050	27050	27050	27050	0
29	20250327	180600	11884200	27050	27050	27050	27050	0
30	20250327	180500	11884200	27050	27050	27050	27050	0
31	20250327	180400	11884200	27050	27050	27050	27050	0
32	20250327	180300	11884200	27050	27050	27050	27050	11
33	20250327	180200	11884200	27050	27050	27050	27050	0
34	20250327	180100	11884200	27050	27050	27050	27050	0
35	20250327	180000	11884200	27050	27050	27050	27050	0
36	20250327	175900	11884200	27050	27050	27050	27050	0
37	20250327	175800	11884200	27050	27050	27050	27050	0
38	20250327	175700	11884200	27050	27050	27050	27050	0
39	20250327	175600	11884200	27050	27050	27050	27050	0
40	20250327	175500	11884200	27050	27050	27050	27050	0
41	20250327	175400	11884200	27050	27050	27050	27050	0
42	20250327	175300	11884200	27050	27050	27050	27050	0
43	20250327	175200	11884200	27050	27050	27050	27050	0
44	20250327	175100	11884200	27050	27050	27050	27050	0
45	20250327	175000	11884200	27050	27050	27050	27050	0
46	20250327	174900	11884200	27050	27050	27050	27050	0
47	20250327	174800	11884200	27050	27050	27050	27050	0
48	20250327	174700	11884200	27050	27050	27050	27050	0
49	20250327	174600	11884200	27050	27050	27050	27050	0
50	20250327	174500	11884200	27050	27050	27050	27050	0
51	20250327	174400	11884200	27050	27050	27050	27050	0
52	20250327	174300	11884200	27050	27050	27050	27050	0
53	20250327	174200	11884200	27050	27050	27050	27050	0
54	20250327	174100	11884200	27050	27050	27050	27050	0
55	20250327	174000	11884200	27050	27050	27050	27050	0
56	20250327	173900	11884200	27050	27050	27050	27050	0
57	20250327	173800	11884200	27050	27050	27050	27050	0
58	20250327	173700	11884200	27050	27050	27050	27050	0
59	20250327	173600	11884200	27050	27050	27050	27050	0
60	20250327	173500	11884200	27050	27050	27050	27050	0
61	20250327	173400	11884200	27050	27050	27050	27050	0
62	20250327	173300	11884200	27050	27050	27050	27050	11
63	20250327	173200	11884200	27050	27050	27050	27050	0
64	20250327	173100	11884200	27050	27050	27050	27050	0
65	20250327	173000	11884200	27050	27050	27050	27050	0
66	20250327	172900	11884200	27050	27050	27050	27050	0
67	20250327	172800	11884200	27050	27050	27050	27050	0
68	20250327	172700	11884200	27050	27050	27050	27050	0
69	20250327	172600	11884200	27050	27050	27050	27050	0
70	20250327	172500	11884200	27050	27050	27050	27050	0
71	20250327	172400	11884200	27050	27050	27050	27050	0
72	20250327	172300	11884200	27050	27050	27050	27050	0
73	20250327	172200	11884200	27050	27050	27050	27050	0
74	20250327	172100	11884200	27050	27050	27050	27050	0
75	20250327	172000	11884200	27050	27050	27050	27050	0
76	20250327	171900	11884200	27050	27050	27050	27050	0
77	20250327	171800	11884200	27050	27050	27050	27050	0
78	20250327	171700	11884200	27050	27050	27050	27050	0
79	20250327	171600	11884200	27050	27050	27050	27050	0
80	20250327	171500	11884200	27050	27050	27050	27050	0
81	20250327	171400	11884200	27050	27050	27050	27050	0
82	20250327	171300	11884200	27050	27050	27050	27050	0
83	20250327	171200	11884200	27050	27050	27050	27050	0
84	20250327	171100	11884200	27050	27050	27050	27050	0
85	20250327	171000	11884200	27050	27050	27050	27050	0
86	20250327	170900	11884200	27050	27050	27050	27050	0
87	20250327	170800	11884200	27050	27050	27050	27050	0
88	20250327	170700	11884200	27050	27050	27050	27050	0
89	20250327	170600	11884200	27050	27050	27050	27050	0
90	20250327	170500	11884200	27050	27050	27050	27050	0
91	20250327	170400	11884200	27050	27050	27050	27050	0
92	20250327	170300	11884200	27050	27050	27050	27050	11
93	20250327	170200	11884200	27050	27050	27050	27050	0
94	20250327	170100	11884200	27050	27050	27050	27050	0
95	20250327	170000	11884200	27050	27050	27050	27050	0
96	20250327	165900	11884200	27050	27050	27050	27050	0
97	20250327	165800	11884200	27050	27050	27050	27050	0
98	20250327	165700	11884200	27050	27050	27050	27050	0
99	20250327	165600	11884200	27050	27050	27050	27050	0
100	20250327	165500	11884200	27050	27050	27050	27050	0
101	20250327	165400	11884200	27050	27050	27050	27050	0
102	20250327	165300	11884200	27050	27050	27050	27050	0
103	20250327	165200	11884200	27050	27050	27050	27050	0
104	20250327	165100	11884200	27050	27050	27050	27050	0
105	20250327	165000	11884200	27050	27050	27050	27050	0
106	20250327	164900	11884200	27050	27050	27050	27050	0
107	20250327	164800	11884200	27050	27050	27050	27050	0
108	20250327	164700	11884200	27050	27050	27050	27050	0
109	20250327	164600	11884200	27050	27050	27050	27050	0
110	20250327	164500	11884200	27050	27050	27050	27050	0
111	20250327	164400	11884200	27050	27050	27050	27050	0
112	20250327	164300	11884200	27050	27050	27050	27050	0
113	20250327	164200	11884200	27050	27050	27050	27050	0
114	20250327	164100	11884200	27050	27050	27050	27050	0
115	20250327	164000	11884200	27050	27050	27050	27050	0
116	20250327	163900	11884200	27050	27050	27050	27050	0
117	20250327	163800	11884200	27050	27050	27050	27050	0
118	20250327	163700	11884200	27050	27050	27050	27050	0
119	20250327	163600	11884200	27050	27050	27050	27050	0
120	20250327	163500	11884200	27050	27050	27050	27050	0
121	20250327	163400	11884200	27050	27050	27050	27050	0
122	20250327	163300	11884200	27050	27050	27050	27050	11
123	20250327	163200	11884200	27050	27050	27050	27050	0
124	20250327	163100	11884200	27050	27050	27050	27050	0
125	20250327	163000	11884200	27050	27050	27050	27050	0
126	20250327	162900	11884200	27050	27050	27050	27050	0
127	20250327	162800	11884200	27050	27050	27050	27050	0
128	20250327	162700	11884200	27050	27050	27050	27050	0
129	20250327	162600	11884200	27050	27050	27050	27050	0
130	20250327	162500	11884200	27050	27050	27050	27050	0
131	20250327	162400	11884200	27050	27050	27050	27050	0
132	20250327	162300	11884200	27050	27050	27050	27050	0
133	20250327	162200	11884200	27050	27050	27050	27050	0
134	20250327	162100	11884200	27050	27050	27050	27050	0
135	20250327	162000	11884200	27050	27050	27050	27050	0
136	20250327	161900	11884200	27050	27050	27050	27050	0
137	20250327	161800	11884200	27050	27050	27050	27050	0
138	20250327	161700	11884200	27050	27050	27050	27050	0
139	20250327	161600	11884200	27050	27050	27050	27050	0
140	20250327	161500	11884200	27050	27050	27050	27050	0
141	20250327	161400	11884200	27050	27050	27050	27050	0
142	20250327	161300	11884200	27050	27050	27050	27050	0
143	20250327	161200	11884200	27050	27050	27050	27050	0
144	20250327	161100	11884200	27050	27050	27050	27050	0
145	20250327	161000	11884200	27050	27050	27050	27050	0
146	20250327	160900	11884200	27050	27050	27050	27050	0
147	20250327	160800	11884200	27050	27050	27050	27050	0
148	20250327	160700	11884200	27050	27050	27050	27050	0
149	20250327	160600	11884200	27050	27050	27050	27050	0
150	20250327	160500	11884200	27050	27050	27050	27050	0
151	20250327	160400	11884200	27050	27050	27050	27050	0
152	20250327	160300	11884200	27050	27050	27050	27050	11
153	20250327	160200	11884200	27050	27050	27050	27050	0
154	20250327	160100	11884200	27050	27050	27050	27050	0
155	20250327	160000	11884200	27050	27050	27050	27050	0
156	20250327	155900	11884200	27050	27050	27050	27050	0
157	20250327	155800	11884200	27050	27050	27050	27050	0
158	20250327	155700	11884200	27050	27050	27050	27050	0
159	20250327	155600	11884200	27050	27050	27050	27050	0
160	20250327	155500	11884200	27050	27050	27050	27050	0
161	20250327	155400	11884200	27050	27050	27050	27050	0
162	20250327	155300	11884200	27050	27050	27050	27050	0
163	20250327	155200	11884200	27050	27050	27050	27050	0
164	20250327	155100	11884200	27050	27050	27050	27050	0
165	20250327	155000	11884200	27050	27050	27050	27050	0
166	20250327	154900	11884200	27050	27050	27050	27050	0
167	20250327	154800	11884200	27050	27050	27050	27050	0
168	20250327	154700	11884200	27050	27050	27050	27050	0
169	20250327	154600	11884200	27050	27050	27050	27050	0
170	20250327	154500	11884200	27050	27050	27050	27050	0
171	20250327	154400	11884200	27050	27050	27050	27050	0
172	20250327	154300	11884200	27050	27050	27050	27050	0
173	20250327	154200	11884200	27050	27050	27050	27050	0
174	20250327	154100	11884200	27050	27050	27050	27050	0
175	20250327	154000	11884200	27050	27050	27050	27050	0
176	20250327	153900	11884200	27050	27050	27050	27050	0
177	20250327	153800	11884200	27050	27050	27050	27050	0
178	20250327	153700	11884200	27050	27050	27050	27050	0
179	20250327	153600	11884200	27050	27050	27050	27050	0
180	20250327	153500	11884200	27050	27050	27050	27050	0
181	20250327	153400	11884200	27050	27050	27050	27050	0
182	20250327	153300	11884200	27050	27050	27050	27050	11
183	20250327	153200	11884200	27050	27050	27050	27050	0
184	20250327	153100	11884200	27050	27050	27050	27050	0
185	20250327	153000	11884200	27050	27050	27050	27050	11
186	20250327	152900	11586650	26950	26950	26950	26950	0
187	20250327	152800	11586650	26950	26950	26950	26950	0
188	20250327	152700	11586650	26950	26950	26950	26950	0
189	20250327	152600	11586650	26950	26950	26950	26950	0
190	20250327	152500	11586650	26950	26950	26950	26950	0
191	20250327	152400	11586650	26950	26950	26950	26950	0
192	20250327	152300	11586650	26950	26950	26950	26950	0
193	20250327	152200	11586650	26950	26950	26950	26950	0
194	20250327	152100	11586650	26950	26950	26950	26950	0
195	20250327	152000	11586650	26950	26950	26950	26950	0
196	20250327	151900	11586650	26950	26950	26950	26950	0
197	20250327	151800	11586650	26950	26950	26950	26950	0
198	20250327	151700	11586650	26950	26950	26950	26950	0
199	20250327	151600	11586650	26950	26950	26950	26950	0
200	20250327	151500	11586650	26950	26950	26950	26950	0
201	20250327	151400	11586650	26950	26950	26950	26950	0
202	20250327	151300	11586650	26950	26950	26950	26950	0
203	20250327	151200	11586650	26950	26950	26950	26950	0
204	20250327	151100	11586650	26950	26950	26950	26950	0
205	20250327	151000	11586650	26950	26950	26950	26950	0
206	20250327	150900	11586650	26950	26950	26950	26950	0
207	20250327	150800	11586650	26950	26950	26950	26950	0
208	20250327	150700	11586650	26950	26950	26950	26950	0
209	20250327	150600	11586650	26950	26950	26950	26950	0
210	20250327	150500	11586650	26950	26950	26950	26950	0
211	20250327	150400	11586650	26950	26950	26950	26950	0
212	20250327	150300	11586650	26950	26950	26950	26950	0
213	20250327	150200	11586650	26950	26950	26950	26950	0
214	20250327	150100	11586650	26950	26950	26950	26950	0
215	20250327	150000	11586650	26950	26950	26950	26950	0
216	20250327	145900	11586650	26950	26950	26950	26950	0
217	20250327	145800	11586650	26950	26950	26950	26950	0
218	20250327	145700	11586650	26950	26950	26950	26950	0
219	20250327	145600	11586650	26950	26950	26950	26950	0
220	20250327	145500	11586650	26950	26950	26950	26950	0
221	20250327	145400	11586650	26950	26950	26950	26950	0
222	20250327	145300	11586650	26950	26950	26950	26950	0
223	20250327	145200	11586650	26950	26950	26950	26950	0
224	20250327	145100	11586650	26950	26950	26950	26950	0
225	20250327	145000	11586650	26950	26950	26950	26950	0
226	20250327	144900	11586650	26950	26950	26950	26950	0
227	20250327	144800	11586650	26950	26950	26950	26950	0
228	20250327	144700	11586650	26950	26950	26950	26950	0
229	20250327	144600	11586650	26950	26850	26950	26850	6
230	20250327	144500	11425050	27000	27000	27000	27000	0
231	20250327	144400	11425050	27000	27000	27000	27000	0
232	20250327	144300	11425050	27000	27000	27000	27000	0
233	20250327	144200	11425050	27000	27000	27000	27000	0
234	20250327	144100	11425050	27000	27000	27000	27000	0
235	20250327	144000	11425050	27000	27000	27000	27000	0
236	20250327	143900	11425050	27000	27000	27000	27000	0
237	20250327	143800	11425050	27000	27000	27000	27000	0
238	20250327	143700	11425050	27000	27000	27000	27000	0
239	20250327	143600	11425050	27000	27000	27000	27000	0
240	20250327	143500	11425050	27000	27000	27000	27000	0
241	20250327	143400	11425050	27000	27000	27000	27000	0
242	20250327	143300	11425050	27000	27000	27000	27000	0
243	20250327	143200	11425050	27000	27000	27000	27000	0
244	20250327	143100	11425050	27000	27000	27000	27000	0
245	20250327	143000	11425050	27000	26950	27000	26950	2
246	20250327	142900	11371100	27050	27050	27050	27050	0
247	20250327	142800	11371100	27050	27050	27050	27050	0
248	20250327	142700	11371100	27050	27050	27050	27050	0
249	20250327	142600	11371100	27050	27050	27050	27050	0
250	20250327	142500	11371100	27050	26950	27050	26950	2
251	20250327	142400	11317100	26950	26950	26950	26950	0
252	20250327	142300	11317100	26950	26950	26950	26950	0
253	20250327	142200	11317100	26950	26950	26950	26950	0
254	20250327	142100	11317100	26950	26950	26950	26950	0
255	20250327	142000	11317100	26950	26950	26950	26950	1
256	20250327	141900	11290150	26950	26950	26950	26950	0
257	20250327	141800	11290150	26950	26950	26950	26950	0
258	20250327	141700	11290150	26950	26950	26950	26950	0
259	20250327	141600	11290150	26950	26950	26950	26950	0
260	20250327	141500	11290150	26950	26950	26950	26900	3
261	20250327	141400	11209350	27000	27000	27000	27000	0
262	20250327	141300	11209350	27000	27000	27000	27000	0
263	20250327	141200	11209350	27000	27000	27000	27000	0
264	20250327	141100	11209350	27000	27000	27000	27000	1
265	20250327	141000	11182350	27000	27000	27000	27000	0
266	20250327	140900	11182350	27000	27000	27000	27000	0
267	20250327	140800	11182350	27000	27000	27000	27000	0
268	20250327	140700	11182350	27000	27000	27000	27000	0
269	20250327	140600	11182350	27000	27000	27000	27000	1
270	20250327	140500	11155350	27000	27000	27000	27000	0
271	20250327	140400	11155350	27000	27000	27000	27000	0
272	20250327	140300	11155350	27000	27000	27000	27000	0
273	20250327	140200	11155350	27000	27000	27000	27000	0
274	20250327	140100	11155350	27000	27000	27000	27000	1
275	20250327	140000	11128350	27000	27000	27000	27000	3
276	20250327	135900	11047350	27000	27000	27000	27000	5
277	20250327	135800	10912350	27000	27000	27000	27000	0
278	20250327	135700	10912350	27000	27000	27000	27000	2
279	20250327	135600	10858350	27000	27000	27000	27000	2
280	20250327	135500	10804350	27000	27000	27000	27000	1
281	20250327	135400	10777350	27000	27000	27000	27000	1
282	20250327	135300	10750350	26950	27000	27000	26950	2
283	20250327	135200	10696400	27000	27050	27050	26900	25
284	20250327	135100	10023350	27050	27050	27050	27050	0
285	20250327	135000	10023350	27050	27050	27050	27050	3
286	20250327	134900	9942200	27050	27050	27050	27050	0
287	20250327	134800	9942200	27050	27050	27050	27050	21
288	20250327	134700	9374150	27050	27050	27050	27050	4
289	20250327	134600	9265950	27050	27050	27050	27050	1
290	20250327	134500	9238900	27050	27050	27050	27050	4
291	20250327	134400	9130700	27050	27050	27050	27050	0
292	20250327	134300	9130700	27050	27050	27050	27050	1
293	20250327	134200	9103650	27050	27050	27050	27050	0
294	20250327	134100	9103650	27050	27050	27050	27050	0
295	20250327	134000	9103650	27050	27050	27050	27050	3
296	20250327	133900	9022500	27050	27050	27050	27050	0
297	20250327	133800	9022500	27050	27050	27050	27050	4
298	20250327	133700	8914300	27050	27050	27050	27050	0
299	20250327	133600	8914300	27050	27050	27050	27050	1
300	20250327	133500	8887250	27050	27050	27050	27050	2
301	20250327	133400	8833150	27050	27050	27050	27050	0
302	20250327	133300	8833150	27050	27050	27050	27050	2
303	20250327	133200	8779050	27050	27050	27050	27050	0
304	20250327	133100	8779050	27050	27050	27050	27050	0
305	20250327	133000	8779050	27050	27050	27050	27050	5
306	20250327	132900	8643800	27050	27050	27050	27050	0
307	20250327	132800	8643800	27050	27000	27050	27000	2
308	20250327	132700	8589750	27050	27000	27050	27000	2
309	20250327	132600	8535700	27050	27000	27050	27000	2
310	20250327	132500	8481650	27050	27050	27050	27050	1
311	20250327	132400	8454600	27050	27050	27050	27050	0
312	20250327	132300	8454600	27050	27050	27050	27050	4
313	20250327	132200	8346400	27050	27050	27050	27050	0
314	20250327	132100	8346400	27050	27050	27050	27050	3
315	20250327	132000	8265250	27050	27050	27050	27050	1
316	20250327	131900	8238200	27050	27050	27050	27050	0
317	20250327	131800	8238200	27050	27050	27050	27050	1
318	20250327	131700	8211150	27050	27050	27050	27050	1
319	20250327	131600	8184100	27000	27000	27000	27000	2
320	20250327	131500	8130100	27000	27000	27000	27000	0
321	20250327	131400	8130100	27000	27000	27000	27000	0
322	20250327	131300	8130100	27000	27000	27000	27000	3
323	20250327	131200	8049100	27000	27000	27000	27000	0
324	20250327	131100	8049100	27000	27000	27000	27000	3
325	20250327	131000	7968100	27000	27000	27000	27000	9
326	20250327	130900	7725100	27050	27050	27050	27050	1
327	20250327	130800	7698050	27050	27050	27050	27050	1
328	20250327	130700	7671000	27050	27050	27050	27050	1
329	20250327	130600	7643950	27050	27050	27050	27050	3
330	20250327	130500	7562800	27050	27050	27050	27050	0
331	20250327	130400	7562800	27050	27050	27050	27050	2
332	20250327	130300	7508700	27050	27050	27050	27050	0
333	20250327	130200	7508700	27050	27050	27050	27050	0
334	20250327	130100	7508700	27050	27050	27050	27050	3
335	20250327	130000	7427550	27050	27050	27050	27050	1
336	20250327	125900	7400500	27050	27050	27050	27050	3
337	20250327	125800	7319350	27050	27050	27050	27050	0
338	20250327	125700	7319350	27050	27050	27050	27050	1
339	20250327	125600	7292300	27050	27050	27050	27050	3
340	20250327	125500	7211150	27050	27050	27050	27050	0
341	20250327	125400	7211150	27050	27050	27050	27050	3
342	20250327	125300	7130000	27050	27050	27050	27050	0
343	20250327	125200	7130000	27050	27050	27050	27050	1
344	20250327	125100	7102950	27050	27050	27050	27050	0
345	20250327	125000	7102950	27050	27050	27050	27050	1
346	20250327	124900	7075900	27050	27050	27050	27050	3
347	20250327	124800	6994750	27050	27050	27050	27050	0
348	20250327	124700	6994750	27050	27050	27050	27050	4
349	20250327	124600	6886550	27050	27050	27050	27050	0
350	20250327	124500	6886550	27050	27050	27050	27050	0
351	20250327	124400	6886550	27050	27050	27050	27050	2
352	20250327	124300	6832450	27050	27050	27050	27050	0
353	20250327	124200	6832450	27050	27050	27050	27050	3
354	20250327	124100	6751300	27050	27050	27050	27050	1
355	20250327	124000	6724250	27050	27050	27050	27050	1
356	20250327	123900	6697200	27050	27050	27050	27050	2
357	20250327	123800	6643100	27050	27050	27050	27050	0
358	20250327	123700	6643100	27050	27050	27050	27050	3
359	20250327	123600	6561950	27050	27050	27050	27050	0
360	20250327	123500	6561950	27050	27050	27050	27050	1
361	20250327	123400	6534900	27050	27050	27050	27050	1
362	20250327	123300	6507850	27050	27050	27050	27050	0
363	20250327	123200	6507850	27050	27050	27050	27050	4
364	20250327	123100	6399650	27050	27050	27050	27050	1
365	20250327	123000	6372600	27050	27050	27050	27050	2
366	20250327	122900	6318500	27050	27050	27050	27050	0
367	20250327	122800	6318500	27050	27050	27050	27050	0
368	20250327	122700	6318500	27050	27050	27050	27050	3
369	20250327	122600	6237350	27050	27050	27050	27050	0
370	20250327	122500	6237350	27050	27050	27050	27050	2
371	20250327	122400	6183250	27050	27050	27050	27050	1
372	20250327	122300	6156200	27050	27050	27050	27050	1
373	20250327	122200	6129150	27050	27050	27050	27050	1
374	20250327	122100	6102100	27050	27050	27050	27050	1
375	20250327	122000	6075050	27050	27050	27050	27050	3
376	20250327	121900	5993900	27050	27050	27050	27050	0
377	20250327	121800	5993900	27050	27000	27050	27000	3
378	20250327	121700	5912850	27000	27000	27000	27000	0
379	20250327	121600	5912850	27000	27000	27000	27000	0
380	20250327	121500	5912850	27000	27000	27000	27000	1
381	20250327	121400	5885850	27000	27000	27000	27000	1
382	20250327	121300	5858850	27000	27000	27000	27000	2
383	20250327	121200	5804850	27000	27000	27000	27000	0
384	20250327	121100	5804850	27000	27000	27000	27000	1
385	20250327	121000	5777850	27000	27000	27000	27000	8
386	20250327	120900	5561850	27050	27050	27050	27050	0
387	20250327	120800	5561850	27050	27050	27050	27050	5
388	20250327	120700	5426600	27050	27050	27050	27050	0
389	20250327	120600	5426600	27050	27050	27050	27050	1
390	20250327	120500	5399550	27050	27050	27050	27050	0
391	20250327	120400	5399550	27050	27050	27050	27050	1
392	20250327	120300	5372500	27050	27050	27050	27050	3
393	20250327	120200	5291350	27050	27050	27050	27050	0
394	20250327	120100	5291350	27050	27050	27050	27050	4
395	20250327	120000	5183150	27050	27050	27050	27050	0
396	20250327	115900	5183150	27050	27050	27050	27050	0
397	20250327	115800	5183150	27050	27050	27050	27050	3
398	20250327	115700	5102000	27050	27050	27050	27050	0
399	20250327	115600	5102000	27050	27050	27050	27050	2
400	20250327	115500	5047900	27050	27050	27050	27050	1
401	20250327	115400	5020850	27050	27050	27050	27050	0
402	20250327	115300	5020850	27050	27050	27050	27050	4
403	20250327	115200	4912650	27050	27050	27050	27050	0
404	20250327	115100	4912650	27050	27050	27050	27050	2
405	20250327	115000	4858550	27050	27050	27050	27050	0
406	20250327	114900	4858550	27050	27050	27050	27050	3
407	20250327	114800	4777400	27050	27050	27050	27050	1
408	20250327	114700	4750350	27050	27050	27050	27050	0
409	20250327	114600	4750350	27050	27050	27050	27050	2
410	20250327	114500	4696250	27050	27050	27050	27050	1
411	20250327	114400	4669200	27050	27050	27050	27050	1
412	20250327	114300	4642150	27050	27050	27050	27050	0
413	20250327	114200	4642150	27050	27050	27050	27050	0
414	20250327	114100	4642150	27050	27000	27050	27000	3
415	20250327	114000	4561050	27050	27050	27050	27050	0
416	20250327	113900	4561050	27050	27000	27050	27000	5
417	20250327	113800	4426000	27000	27000	27000	27000	1
418	20250327	113700	4399000	27000	27000	27000	27000	0
419	20250327	113600	4399000	27000	27000	27000	27000	1
420	20250327	113500	4372000	27000	27000	27000	27000	1
421	20250327	113400	4345000	27000	27000	27000	27000	1
422	20250327	113300	4318000	27000	27000	27000	27000	0
423	20250327	113200	4318000	27000	27000	27000	27000	5
424	20250327	113100	4183000	27000	27000	27000	27000	0
425	20250327	113000	4183000	27000	27000	27000	27000	0
426	20250327	112900	4183000	27000	27000	27000	27000	3
427	20250327	112800	4102000	27000	27000	27000	27000	1
428	20250327	112700	4075000	27000	27000	27000	27000	0
429	20250327	112600	4075000	27000	27000	27000	27000	0
430	20250327	112500	4075000	27000	27000	27000	27000	1
431	20250327	112400	4048000	27000	27000	27000	27000	4
432	20250327	112300	3940000	27000	27000	27000	27000	0
433	20250327	112200	3940000	27000	27000	27000	27000	3
434	20250327	112100	3859000	26950	26950	26950	26950	0
435	20250327	112000	3859000	26950	26950	26950	26950	2
436	20250327	111900	3805100	26950	26950	26950	26950	0
437	20250327	111800	3805100	26950	26950	26950	26950	1
438	20250327	111700	3778150	26950	26950	26950	26950	3
439	20250327	111600	3697300	26950	26950	26950	26950	0
440	20250327	111500	3697300	26950	26950	26950	26950	3
441	20250327	111400	3616450	26950	26950	26950	26950	0
442	20250327	111300	3616450	26950	26950	26950	26950	0
443	20250327	111200	3616450	26950	26950	26950	26950	3
444	20250327	111100	3535600	26950	26950	26950	26950	0
445	20250327	111000	3535600	26950	26950	26950	26900	5
446	20250327	110900	3400900	27000	27000	27000	27000	1
447	20250327	110800	3373900	27000	27000	27000	27000	0
448	20250327	110700	3373900	27000	27000	27000	27000	2
449	20250327	110600	3319900	27000	27000	27000	27000	0
450	20250327	110500	3319900	27000	27000	27000	27000	4
451	20250327	110400	3211900	27000	27000	27000	27000	0
452	20250327	110300	3211900	27000	27000	27000	27000	3
453	20250327	110200	3130900	27000	27000	27000	27000	1
454	20250327	110100	3103900	27000	27000	27000	27000	0
455	20250327	110000	3103900	27000	27000	27000	27000	3
456	20250327	105900	3022900	27000	27000	27000	27000	1
457	20250327	105800	2995900	27000	27000	27000	27000	1
458	20250327	105700	2968900	27000	27000	27000	27000	0
459	20250327	105600	2968900	27000	27000	27000	27000	1
460	20250327	105500	2941900	27000	27000	27000	26950	4
461	20250327	105400	2833950	27000	27000	27000	27000	0
462	20250327	105300	2833950	27000	27000	27000	27000	2
463	20250327	105200	2779950	27000	27000	27000	27000	1
464	20250327	105100	2752950	27000	27000	27000	27000	0
465	20250327	105000	2752950	27000	27000	27000	27000	3
466	20250327	104900	2671950	27000	27000	27000	27000	1
467	20250327	104800	2644950	27000	27000	27000	27000	2
468	20250327	104700	2590950	27000	27000	27000	27000	0
469	20250327	104600	2590950	27000	27000	27000	27000	4
470	20250327	104500	2482950	27000	27000	27000	27000	0
471	20250327	104400	2482950	27000	27000	27000	27000	0
472	20250327	104300	2482950	27000	27000	27000	27000	7
473	20250327	104200	2293950	27000	27000	27000	27000	6
474	20250327	104100	2131950	27000	26900	27000	26900	3
475	20250327	104000	2051050	27000	27000	27000	27000	0
476	20250327	103900	2051050	27000	26900	27000	26900	2
477	20250327	103800	1997150	27000	26950	27000	26950	3
478	20250327	103700	1916200	27000	27000	27000	27000	0
479	20250327	103600	1916200	27000	26950	27000	26950	4
480	20250327	103500	1808300	26950	26950	26950	26950	0
481	20250327	103400	1808300	26950	27000	27000	26950	3
482	20250327	103300	1727350	26950	27000	27000	26950	2
483	20250327	103200	1673400	27000	27000	27000	27000	1
484	20250327	103100	1646400	27000	26950	27000	26950	3
485	20250327	103000	1565450	27000	27000	27000	27000	0
486	20250327	102900	1565450	27000	26950	27000	26950	4
487	20250327	102800	1457550	27000	27000	27000	27000	0
488	20250327	102700	1457550	27000	27000	27000	27000	0
489	20250327	102600	1457550	27000	27000	27000	26950	5
490	20250327	102500	1322600	27000	27000	27000	27000	0
491	20250327	102400	1322600	27000	27000	27000	27000	3
492	20250327	102300	1241600	27000	27000	27000	27000	1
493	20250327	102200	1214600	27000	27000	27000	27000	0
494	20250327	102100	1214600	27000	27000	27000	27000	2
495	20250327	102000	1160600	27000	27000	27000	27000	0
496	20250327	101900	1160600	27000	27000	27000	27000	1
497	20250327	101800	1133600	27000	27000	27000	27000	0
498	20250327	101700	1133600	27000	27000	27000	27000	2
499	20250327	101600	1079600	27000	26950	27000	26950	4
500	20250327	101500	971700	26950	26950	26950	26950	0
501	20250327	101400	971700	26950	27000	27000	26950	5
502	20250327	101300	836750	27000	27000	27000	27000	1
503	20250327	101200	809750	27000	27000	27000	27000	2
504	20250327	101100	755750	27000	27000	27000	27000	0
505	20250327	101000	755750	27000	27000	27000	27000	8
506	20250327	100900	539750	27050	27000	27050	27000	2
507	20250327	100800	485700	27050	27050	27050	27050	0
508	20250327	100700	485700	27050	27000	27050	27000	2
509	20250327	100600	431650	27050	27000	27050	27000	2
510	20250327	100500	377600	27050	27050	27050	27050	0
511	20250327	100400	377600	27050	26950	27050	26950	3
512	20250327	100300	296550	27050	27000	27050	27000	2
513	20250327	100200	242500	27000	27000	27000	27000	0
514	20250327	100100	242500	27000	27000	27000	27000	0
515	20250327	100000	242500	27000	26900	27000	26900	6
516	20250327	095900	80700	26850	26850	26850	26850	0
517	20250327	095800	80700	26850	26850	26850	26850	0
518	20250327	095700	80700	26850	26850	26850	26850	1
519	20250327	095600	53850	27000	27000	27000	27000	0
520	20250327	095500	53850	27000	27000	27000	27000	0
521	20250327	095400	53850	27000	27000	27000	27000	0
522	20250327	095300	53850	27000	27000	27000	27000	0
523	20250327	095200	53850	27000	27000	27000	27000	0
524	20250327	095100	53850	27000	27000	27000	27000	0
525	20250327	095000	53850	27000	27000	27000	27000	0
526	20250327	094900	53850	27000	27000	27000	27000	0
527	20250327	094800	53850	27000	27000	27000	27000	0
528	20250327	094700	53850	27000	27000	27000	27000	0
529	20250327	094600	53850	27000	27000	27000	27000	0
530	20250327	094500	53850	27000	27000	27000	27000	0
531	20250327	094400	53850	27000	27000	27000	27000	0
532	20250327	094300	53850	27000	27000	27000	27000	0
533	20250327	094200	53850	27000	27000	27000	27000	0
534	20250327	094100	53850	27000	27000	27000	27000	0
535	20250327	094000	53850	27000	27000	27000	27000	0
536	20250327	093900	53850	27000	27000	27000	27000	0
537	20250327	093800	53850	27000	27000	27000	27000	0
538	20250327	093700	53850	27000	27000	27000	27000	0
539	20250327	093600	53850	27000	27000	27000	27000	0
540	20250327	093500	53850	27000	27000	27000	27000	0
541	20250327	093400	53850	27000	27000	27000	27000	0
542	20250327	093300	53850	27000	27000	27000	27000	0
543	20250327	093200	53850	27000	27000	27000	27000	0
544	20250327	093100	53850	27000	27000	27000	27000	0
545	20250327	093000	53850	27000	27000	27000	27000	0
546	20250327	092900	53850	27000	27000	27000	27000	0
547	20250327	092800	53850	27000	27000	27000	27000	0
548	20250327	092700	53850	27000	27000	27000	27000	0
549	20250327	092600	53850	27000	27000	27000	27000	0
550	20250327	092500	53850	27000	27000	27000	27000	0
551	20250327	092400	53850	27000	27000	27000	27000	0
552	20250327	092300	53850	27000	27000	27000	27000	0
553	20250327	092200	53850	27000	27000	27000	27000	0
554	20250327	092100	53850	27000	26850	27000	26850	2
555	20250327	092000	0	26950	26950	26950	26950	0
556	20250327	091900	0	26950	26950	26950	26950	0
557	20250327	091800	0	26950	26950	26950	26950	0
558	20250327	091700	0	26950	26950	26950	26950	0
559	20250327	091600	0	26950	26950	26950	26950	0
560	20250327	091500	0	26950	26950	26950	26950	0
561	20250327	091400	0	26950	26950	26950	26950	0
562	20250327	091300	0	26950	26950	26950	26950	0
563	20250327	091200	0	26950	26950	26950	26950	0
564	20250327	091100	0	26950	26950	26950	26950	0
565	20250327	091000	0	26950	26950	26950	26950	0
566	20250327	090900	0	26950	26950	26950	26950	0
567	20250327	090800	0	26950	26950	26950	26950	0
568	20250327	090700	0	26950	26950	26950	26950	0
569	20250327	090600	0	26950	26950	26950	26950	0
570	20250327	090500	0	26950	26950	26950	26950	0
571	20250327	090400	0	26950	26950	26950	26950	0
572	20250327	090300	0	26950	26950	26950	26950	0
573	20250327	090200	0	26950	26950	26950	26950	0
574	20250327	090100	0	26950	26950	26950	26950	0
575	20250327	090000	0	26950	26950	26950	26950	0