KissMeData/001270/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	183400	98484700	27050	27050	27050	27050	25
3	20250320	183300	98484700	27050	27050	27050	27050	0
4	20250320	183200	98484700	27050	27050	27050	27050	0
5	20250320	183100	98484700	27050	27050	27050	27050	0
6	20250320	183000	98484700	27050	27050	27050	27050	0
7	20250320	182900	98484700	27050	27050	27050	27050	0
8	20250320	182800	98484700	27050	27050	27050	27050	0
9	20250320	182700	98484700	27050	27050	27050	27050	0
10	20250320	182600	98484700	27050	27050	27050	27050	0
11	20250320	182500	98484700	27050	27050	27050	27050	0
12	20250320	182400	98484700	27050	27050	27050	27050	0
13	20250320	182300	98484700	27050	27050	27050	27050	0
14	20250320	182200	98484700	27050	27050	27050	27050	0
15	20250320	182100	98484700	27050	27050	27050	27050	0
16	20250320	182000	98484700	27050	27050	27050	27050	0
17	20250320	181900	98484700	27050	27050	27050	27050	0
18	20250320	181800	98484700	27050	27050	27050	27050	0
19	20250320	181700	98484700	27050	27050	27050	27050	0
20	20250320	181600	98484700	27050	27050	27050	27050	0
21	20250320	181500	98484700	27050	27050	27050	27050	0
22	20250320	181400	98484700	27050	27050	27050	27050	0
23	20250320	181300	98484700	27050	27050	27050	27050	0
24	20250320	181200	98484700	27050	27050	27050	27050	0
25	20250320	181100	98484700	27050	27050	27050	27050	0
26	20250320	181000	98484700	27050	27050	27050	27050	0
27	20250320	180900	98484700	27050	27050	27050	27050	0
28	20250320	180800	98484700	27050	27050	27050	27050	0
29	20250320	180700	98484700	27050	27050	27050	27050	0
30	20250320	180600	98484700	27050	27050	27050	27050	0
31	20250320	180500	98484700	27050	27050	27050	27050	0
32	20250320	180400	98484700	27050	27050	27050	27050	25
33	20250320	180300	98484700	27050	27050	27050	27050	0
34	20250320	180200	98484700	27050	27050	27050	27050	0
35	20250320	180100	98484700	27050	27050	27050	27050	0
36	20250320	180000	98484700	27050	27050	27050	27050	0
37	20250320	175900	98484700	27050	27050	27050	27050	0
38	20250320	175800	98484700	27050	27050	27050	27050	0
39	20250320	175700	98484700	27050	27050	27050	27050	0
40	20250320	175600	98484700	27050	27050	27050	27050	0
41	20250320	175500	98484700	27050	27050	27050	27050	0
42	20250320	175400	98484700	27050	27050	27050	27050	0
43	20250320	175300	98484700	27050	27050	27050	27050	0
44	20250320	175200	98484700	27050	27050	27050	27050	0
45	20250320	175100	98484700	27050	27050	27050	27050	0
46	20250320	175000	98484700	27050	27050	27050	27050	0
47	20250320	174900	98484700	27050	27050	27050	27050	0
48	20250320	174800	98484700	27050	27050	27050	27050	0
49	20250320	174700	98484700	27050	27050	27050	27050	0
50	20250320	174600	98484700	27050	27050	27050	27050	0
51	20250320	174500	98484700	27050	27050	27050	27050	0
52	20250320	174400	98484700	27050	27050	27050	27050	0
53	20250320	174300	98484700	27050	27050	27050	27050	0
54	20250320	174200	98484700	27050	27050	27050	27050	0
55	20250320	174100	98484700	27050	27050	27050	27050	0
56	20250320	174000	98484700	27050	27050	27050	27050	0
57	20250320	173900	98484700	27050	27050	27050	27050	0
58	20250320	173800	98484700	27050	27050	27050	27050	0
59	20250320	173700	98484700	27050	27050	27050	27050	0
60	20250320	173600	98484700	27050	27050	27050	27050	0
61	20250320	173500	98484700	27050	27050	27050	27050	0
62	20250320	173400	98484700	27050	27050	27050	27050	25
63	20250320	173300	98484700	27050	27050	27050	27050	0
64	20250320	173200	98484700	27050	27050	27050	27050	0
65	20250320	173100	98484700	27050	27050	27050	27050	0
66	20250320	173000	98484700	27050	27050	27050	27050	0
67	20250320	172900	98484700	27050	27050	27050	27050	0
68	20250320	172800	98484700	27050	27050	27050	27050	0
69	20250320	172700	98484700	27050	27050	27050	27050	0
70	20250320	172600	98484700	27050	27050	27050	27050	0
71	20250320	172500	98484700	27050	27050	27050	27050	0
72	20250320	172400	98484700	27050	27050	27050	27050	0
73	20250320	172300	98484700	27050	27050	27050	27050	0
74	20250320	172200	98484700	27050	27050	27050	27050	0
75	20250320	172100	98484700	27050	27050	27050	27050	0
76	20250320	172000	98484700	27050	27050	27050	27050	0
77	20250320	171900	98484700	27050	27050	27050	27050	0
78	20250320	171800	98484700	27050	27050	27050	27050	0
79	20250320	171700	98484700	27050	27050	27050	27050	0
80	20250320	171600	98484700	27050	27050	27050	27050	0
81	20250320	171500	98484700	27050	27050	27050	27050	0
82	20250320	171400	98484700	27050	27050	27050	27050	0
83	20250320	171300	98484700	27050	27050	27050	27050	0
84	20250320	171200	98484700	27050	27050	27050	27050	0
85	20250320	171100	98484700	27050	27050	27050	27050	0
86	20250320	171000	98484700	27050	27050	27050	27050	0
87	20250320	170900	98484700	27050	27050	27050	27050	0
88	20250320	170800	98484700	27050	27050	27050	27050	0
89	20250320	170700	98484700	27050	27050	27050	27050	0
90	20250320	170600	98484700	27050	27050	27050	27050	0
91	20250320	170500	98484700	27050	27050	27050	27050	0
92	20250320	170400	98484700	27050	27050	27050	27050	25
93	20250320	170300	98484700	27050	27050	27050	27050	0
94	20250320	170200	98484700	27050	27050	27050	27050	0
95	20250320	170100	98484700	27050	27050	27050	27050	0
96	20250320	170000	98484700	27050	27050	27050	27050	0
97	20250320	165900	98484700	27050	27050	27050	27050	0
98	20250320	165800	98484700	27050	27050	27050	27050	0
99	20250320	165700	98484700	27050	27050	27050	27050	0
100	20250320	165600	98484700	27050	27050	27050	27050	0
101	20250320	165500	98484700	27050	27050	27050	27050	0
102	20250320	165400	98484700	27050	27050	27050	27050	0
103	20250320	165300	98484700	27050	27050	27050	27050	0
104	20250320	165200	98484700	27050	27050	27050	27050	0
105	20250320	165100	98484700	27050	27050	27050	27050	0
106	20250320	165000	98484700	27050	27050	27050	27050	0
107	20250320	164900	98484700	27050	27050	27050	27050	0
108	20250320	164800	98484700	27050	27050	27050	27050	0
109	20250320	164700	98484700	27050	27050	27050	27050	0
110	20250320	164600	98484700	27050	27050	27050	27050	0
111	20250320	164500	98484700	27050	27050	27050	27050	0
112	20250320	164400	98484700	27050	27050	27050	27050	0
113	20250320	164300	98484700	27050	27050	27050	27050	0
114	20250320	164200	98484700	27050	27050	27050	27050	0
115	20250320	164100	98484700	27050	27050	27050	27050	0
116	20250320	164000	98484700	27050	27050	27050	27050	0
117	20250320	163900	98484700	27050	27050	27050	27050	0
118	20250320	163800	98484700	27050	27050	27050	27050	0
119	20250320	163700	98484700	27050	27050	27050	27050	0
120	20250320	163600	98484700	27050	27050	27050	27050	0
121	20250320	163500	98484700	27050	27050	27050	27050	0
122	20250320	163400	98484700	27050	27050	27050	27050	25
123	20250320	163300	98484700	27050	27050	27050	27050	0
124	20250320	163200	98484700	27050	27050	27050	27050	0
125	20250320	163100	98484700	27050	27050	27050	27050	0
126	20250320	163000	98484700	27050	27050	27050	27050	0
127	20250320	162900	98484700	27050	27050	27050	27050	0
128	20250320	162800	98484700	27050	27050	27050	27050	0
129	20250320	162700	98484700	27050	27050	27050	27050	0
130	20250320	162600	98484700	27050	27050	27050	27050	0
131	20250320	162500	98484700	27050	27050	27050	27050	0
132	20250320	162400	98484700	27050	27050	27050	27050	0
133	20250320	162300	98484700	27050	27050	27050	27050	0
134	20250320	162200	98484700	27050	27050	27050	27050	0
135	20250320	162100	98484700	27050	27050	27050	27050	0
136	20250320	162000	98484700	27050	27050	27050	27050	0
137	20250320	161900	98484700	27050	27050	27050	27050	0
138	20250320	161800	98484700	27050	27050	27050	27050	0
139	20250320	161700	98484700	27050	27050	27050	27050	0
140	20250320	161600	98484700	27050	27050	27050	27050	0
141	20250320	161500	98484700	27050	27050	27050	27050	0
142	20250320	161400	98484700	27050	27050	27050	27050	0
143	20250320	161300	98484700	27050	27050	27050	27050	0
144	20250320	161200	98484700	27050	27050	27050	27050	0
145	20250320	161100	98484700	27050	27050	27050	27050	0
146	20250320	161000	98484700	27050	27050	27050	27050	0
147	20250320	160900	98484700	27050	27050	27050	27050	0
148	20250320	160800	98484700	27050	27050	27050	27050	0
149	20250320	160700	98484700	27050	27050	27050	27050	0
150	20250320	160600	98484700	27050	27050	27050	27050	0
151	20250320	160500	98484700	27050	27050	27050	27050	0
152	20250320	160400	98484700	27050	27050	27050	27050	25
153	20250320	160300	98484700	27050	27050	27050	27050	0
154	20250320	160200	98484700	27050	27050	27050	27050	0
155	20250320	160100	98484700	27050	27050	27050	27050	0
156	20250320	160000	98484700	27050	27050	27050	27050	0
157	20250320	155900	98484700	27050	27050	27050	27050	0
158	20250320	155800	98484700	27050	27050	27050	27050	0
159	20250320	155700	98484700	27050	27050	27050	27050	0
160	20250320	155600	98484700	27050	27050	27050	27050	0
161	20250320	155500	98484700	27050	27050	27050	27050	0
162	20250320	155400	98484700	27050	27050	27050	27050	0
163	20250320	155300	98484700	27050	27050	27050	27050	0
164	20250320	155200	98484700	27050	27050	27050	27050	0
165	20250320	155100	98484700	27050	27050	27050	27050	0
166	20250320	155000	98484700	27050	27050	27050	27050	0
167	20250320	154900	98484700	27050	27050	27050	27050	0
168	20250320	154800	98484700	27050	27050	27050	27050	0
169	20250320	154700	98484700	27050	27050	27050	27050	0
170	20250320	154600	98484700	27050	27050	27050	27050	0
171	20250320	154500	98484700	27050	27050	27050	27050	0
172	20250320	154400	98484700	27050	27050	27050	27050	0
173	20250320	154300	98484700	27050	27050	27050	27050	0
174	20250320	154200	98484700	27050	27050	27050	27050	0
175	20250320	154100	98484700	27050	27050	27050	27050	0
176	20250320	154000	98484700	27050	27050	27050	27050	0
177	20250320	153900	98484700	27050	27050	27050	27050	0
178	20250320	153800	98484700	27050	27050	27050	27050	0
179	20250320	153700	98484700	27050	27050	27050	27050	0
180	20250320	153600	98484700	27050	27050	27050	27050	0
181	20250320	153500	98484700	27050	27050	27050	27050	0
182	20250320	153400	98484700	27050	27050	27050	27050	25
183	20250320	153300	98484700	27050	27050	27050	27050	0
184	20250320	153200	98484700	27050	27050	27050	27050	0
185	20250320	153100	98484700	27050	27050	27050	27050	0
186	20250320	153000	98484700	27050	27050	27050	27050	25
187	20250320	152900	97808450	26900	26900	26900	26900	0
188	20250320	152800	97808450	26900	26900	26900	26900	0
189	20250320	152700	97808450	26900	26900	26900	26900	0
190	20250320	152600	97808450	26900	26900	26900	26900	0
191	20250320	152500	97808450	26900	26900	26900	26900	0
192	20250320	152400	97808450	26900	26900	26900	26900	0
193	20250320	152300	97808450	26900	26900	26900	26900	0
194	20250320	152200	97808450	26900	26900	26900	26900	0
195	20250320	152100	97808450	26900	26900	26900	26900	0
196	20250320	152000	97808450	26900	26900	26900	26900	0
197	20250320	151900	97808450	26900	26900	26900	26900	0
198	20250320	151800	97808450	26900	26900	26900	26900	55
199	20250320	151700	96328950	26900	26900	26900	26900	0
200	20250320	151600	96328950	26900	26900	26900	26900	0
201	20250320	151500	96328950	26900	26900	26900	26900	1
202	20250320	151400	96302050	26900	26900	26900	26900	0
203	20250320	151300	96302050	26900	26900	26900	26900	6
204	20250320	151200	96140650	26900	26900	26900	26900	0
205	20250320	151100	96140650	26900	26900	26900	26900	0
206	20250320	151000	96140650	26900	26900	26900	26900	0
207	20250320	150900	96140650	26900	26900	26900	26900	0
208	20250320	150800	96140650	26900	26900	26900	26900	0
209	20250320	150700	96140650	26900	26900	26900	26900	7
210	20250320	150600	95952350	26950	26950	26950	26950	0
211	20250320	150500	95952350	26950	26950	26950	26950	0
212	20250320	150400	95952350	26950	26950	26950	26950	0
213	20250320	150300	95952350	26950	26950	26950	26950	0
214	20250320	150200	95952350	26950	26950	26950	26950	0
215	20250320	150100	95952350	26950	26950	26950	26950	0
216	20250320	150000	95952350	26950	26950	26950	26950	0
217	20250320	145900	95952350	26950	26950	26950	26950	0
218	20250320	145800	95952350	26950	26950	26950	26950	0
219	20250320	145700	95952350	26950	26950	26950	26950	0
220	20250320	145600	95952350	26950	26950	26950	26950	0
221	20250320	145500	95952350	26950	26950	26950	26950	0
222	20250320	145400	95952350	26950	26950	26950	26950	0
223	20250320	145300	95952350	26950	26950	26950	26950	0
224	20250320	145200	95952350	26950	26950	26950	26950	0
225	20250320	145100	95952350	26950	26950	26950	26950	0
226	20250320	145000	95952350	26950	26950	26950	26950	0
227	20250320	144900	95952350	26950	26950	26950	26950	0
228	20250320	144800	95952350	26950	26950	26950	26950	0
229	20250320	144700	95952350	26950	26950	26950	26950	0
230	20250320	144600	95952350	26950	26950	26950	26950	0
231	20250320	144500	95952350	26950	26950	26950	26950	0
232	20250320	144400	95952350	26950	26950	26950	26950	0
233	20250320	144300	95952350	26950	26950	26950	26950	0
234	20250320	144200	95952350	26950	26950	26950	26950	0
235	20250320	144100	95952350	26950	26950	26950	26950	0
236	20250320	144000	95952350	26950	26950	26950	26950	107
237	20250320	143900	93068700	27000	27000	27000	27000	0
238	20250320	143800	93068700	27000	27000	27000	27000	0
239	20250320	143700	93068700	27000	27000	27000	27000	0
240	20250320	143600	93068700	27000	27000	27000	27000	0
241	20250320	143500	93068700	27000	27000	27000	27000	0
242	20250320	143400	93068700	27000	27000	27000	27000	0
243	20250320	143300	93068700	27000	27000	27000	27000	0
244	20250320	143200	93068700	27000	27000	27000	27000	0
245	20250320	143100	93068700	27000	27000	27000	27000	0
246	20250320	143000	93068700	27000	27000	27000	27000	0
247	20250320	142900	93068700	27000	27000	27000	27000	0
248	20250320	142800	93068700	27000	27000	27000	27000	0
249	20250320	142700	93068700	27000	27000	27000	27000	0
250	20250320	142600	93068700	27000	27000	27000	27000	0
251	20250320	142500	93068700	27000	27000	27000	27000	0
252	20250320	142400	93068700	27000	27000	27000	27000	0
253	20250320	142300	93068700	27000	27000	27000	27000	0
254	20250320	142200	93068700	27000	27000	27000	27000	0
255	20250320	142100	93068700	27000	27000	27000	27000	0
256	20250320	142000	93068700	27000	27000	27000	27000	0
257	20250320	141900	93068700	27000	27000	27000	27000	7
258	20250320	141800	92879700	26950	26950	26950	26950	0
259	20250320	141700	92879700	26950	26950	26950	26950	0
260	20250320	141600	92879700	26950	26950	26950	26950	0
261	20250320	141500	92879700	26950	26950	26950	26950	0
262	20250320	141400	92879700	26950	26950	26950	26950	0
263	20250320	141300	92879700	26950	26950	26950	26950	0
264	20250320	141200	92879700	26950	26950	26950	26950	0
265	20250320	141100	92879700	26950	26950	26950	26950	0
266	20250320	141000	92879700	26950	26950	26950	26950	0
267	20250320	140900	92879700	26950	26950	26950	26950	0
268	20250320	140800	92879700	26950	26950	26950	26950	0
269	20250320	140700	92879700	26950	26950	26950	26950	0
270	20250320	140600	92879700	26950	26950	26950	26950	0
271	20250320	140500	92879700	26950	26950	26950	26950	0
272	20250320	140400	92879700	26950	26950	26950	26950	0
273	20250320	140300	92879700	26950	26950	26950	26950	0
274	20250320	140200	92879700	26950	26950	26950	26950	0
275	20250320	140100	92879700	26950	26950	26950	26950	0
276	20250320	140000	92879700	26950	26950	26950	26950	0
277	20250320	135900	92879700	26950	26950	26950	26950	0
278	20250320	135800	92879700	26950	26950	26950	26950	0
279	20250320	135700	92879700	26950	26950	26950	26950	0
280	20250320	135600	92879700	26950	26950	26950	26950	0
281	20250320	135500	92879700	26950	26950	26950	26950	0
282	20250320	135400	92879700	26950	26950	26950	26950	0
283	20250320	135300	92879700	26950	26950	26950	26950	0
284	20250320	135200	92879700	26950	26950	26950	26950	0
285	20250320	135100	92879700	26950	26950	26950	26950	0
286	20250320	135000	92879700	26950	26950	26950	26950	0
287	20250320	134900	92879700	26950	26950	26950	26950	0
288	20250320	134800	92879700	26950	26950	26950	26950	0
289	20250320	134700	92879700	26950	26950	26950	26950	0
290	20250320	134600	92879700	26950	26950	26950	26950	0
291	20250320	134500	92879700	26950	26950	26950	26950	0
292	20250320	134400	92879700	26950	26950	26950	26950	0
293	20250320	134300	92879700	26950	26950	26950	26950	0
294	20250320	134200	92879700	26950	26950	26950	26950	0
295	20250320	134100	92879700	26950	26950	26950	26950	0
296	20250320	134000	92879700	26950	26950	26950	26950	0
297	20250320	133900	92879700	26950	26950	26950	26950	0
298	20250320	133800	92879700	26950	26950	26950	26950	0
299	20250320	133700	92879700	26950	26950	26950	26950	0
300	20250320	133600	92879700	26950	26950	26950	26950	0
301	20250320	133500	92879700	26950	26950	26950	26950	0
302	20250320	133400	92879700	26950	26950	26950	26950	0
303	20250320	133300	92879700	26950	26950	26950	26950	0
304	20250320	133200	92879700	26950	26950	26950	26950	0
305	20250320	133100	92879700	26950	26950	26950	26950	0
306	20250320	133000	92879700	26950	26950	26950	26950	0
307	20250320	132900	92879700	26950	26950	26950	26950	0
308	20250320	132800	92879700	26950	26950	26950	26950	0
309	20250320	132700	92879700	26950	26950	26950	26950	0
310	20250320	132600	92879700	26950	26950	26950	26950	0
311	20250320	132500	92879700	26950	26950	26950	26950	0
312	20250320	132400	92879700	26950	26950	26950	26950	0
313	20250320	132300	92879700	26950	26950	26950	26950	0
314	20250320	132200	92879700	26950	26950	26950	26950	0
315	20250320	132100	92879700	26950	26950	26950	26950	0
316	20250320	132000	92879700	26950	26950	26950	26950	0
317	20250320	131900	92879700	26950	26900	26950	26900	15
318	20250320	131800	92475550	26900	26900	27300	26900	574
319	20250320	131700	76928200	26900	27000	27300	26900	538
320	20250320	131600	62353200	27050	27300	27300	27050	315
321	20250320	131500	53770150	27150	27150	27200	26950	227
322	20250320	131400	47637550	27150	27050	27150	26950	194
323	20250320	131300	42404900	27050	27050	27050	27050	1
324	20250320	131200	42377850	27150	27100	27150	27100	5
325	20250320	131100	42242150	27200	27100	27450	26900	591
326	20250320	131000	26213450	27200	27200	27400	27200	451
327	20250320	130900	13923350	27100	26900	27100	26900	330
328	20250320	130800	5030300	26850	26850	26850	26850	0
329	20250320	130700	5030300	26850	26850	26850	26850	0
330	20250320	130600	5030300	26850	26850	26850	26850	0
331	20250320	130500	5030300	26850	26850	26850	26850	0
332	20250320	130400	5030300	26850	26850	26850	26850	0
333	20250320	130300	5030300	26850	26850	26850	26850	0
334	20250320	130200	5030300	26850	26850	26850	26850	0
335	20250320	130100	5030300	26850	26850	26850	26850	7
336	20250320	130000	4842350	26900	26900	26900	26900	0
337	20250320	125900	4842350	26900	26900	26900	26900	0
338	20250320	125800	4842350	26900	26900	26900	26900	0
339	20250320	125700	4842350	26900	26900	26900	26900	0
340	20250320	125600	4842350	26900	26900	26900	26900	0
341	20250320	125500	4842350	26900	26900	26900	26900	0
342	20250320	125400	4842350	26900	26900	26900	26900	0
343	20250320	125300	4842350	26900	26900	26900	26900	0
344	20250320	125200	4842350	26900	26900	26900	26900	0
345	20250320	125100	4842350	26900	26900	26900	26900	0
346	20250320	125000	4842350	26900	26900	26900	26900	0
347	20250320	124900	4842350	26900	26900	26900	26900	0
348	20250320	124800	4842350	26900	26900	26900	26900	0
349	20250320	124700	4842350	26900	26900	26900	26900	0
350	20250320	124600	4842350	26900	26900	26900	26900	0
351	20250320	124500	4842350	26900	26900	26900	26900	0
352	20250320	124400	4842350	26900	26900	26900	26900	0
353	20250320	124300	4842350	26900	26900	26900	26900	0
354	20250320	124200	4842350	26900	26900	26900	26900	0
355	20250320	124100	4842350	26900	26900	26900	26900	0
356	20250320	124000	4842350	26900	26900	26900	26900	0
357	20250320	123900	4842350	26900	26900	26900	26900	0
358	20250320	123800	4842350	26900	26900	26900	26900	0
359	20250320	123700	4842350	26900	26900	26900	26900	0
360	20250320	123600	4842350	26900	26900	26900	26900	0
361	20250320	123500	4842350	26900	26900	26900	26900	0
362	20250320	123400	4842350	26900	26900	26900	26900	0
363	20250320	123300	4842350	26900	26900	26900	26900	0
364	20250320	123200	4842350	26900	26900	26900	26900	0
365	20250320	123100	4842350	26900	26900	26900	26900	0
366	20250320	123000	4842350	26900	26900	26900	26900	0
367	20250320	122900	4842350	26900	26900	26900	26900	0
368	20250320	122800	4842350	26900	26900	26900	26900	0
369	20250320	122700	4842350	26900	26900	26900	26900	0
370	20250320	122600	4842350	26900	26900	26900	26900	0
371	20250320	122500	4842350	26900	26900	26900	26900	0
372	20250320	122400	4842350	26900	26900	26900	26900	0
373	20250320	122300	4842350	26900	26900	26900	26900	0
374	20250320	122200	4842350	26900	26900	26900	26900	0
375	20250320	122100	4842350	26900	26900	26900	26900	0
376	20250320	122000	4842350	26900	26900	26900	26900	0
377	20250320	121900	4842350	26900	26900	26900	26900	0
378	20250320	121800	4842350	26900	26900	26900	26900	0
379	20250320	121700	4842350	26900	26900	26900	26900	0
380	20250320	121600	4842350	26900	26900	26900	26900	0
381	20250320	121500	4842350	26900	26900	26900	26900	0
382	20250320	121400	4842350	26900	26900	26900	26900	0
383	20250320	121300	4842350	26900	26900	26900	26900	0
384	20250320	121200	4842350	26900	26900	26900	26900	0
385	20250320	121100	4842350	26900	26900	26900	26900	0
386	20250320	121000	4842350	26900	26900	26900	26900	0
387	20250320	120900	4842350	26900	26900	26900	26900	0
388	20250320	120800	4842350	26900	26900	26900	26900	0
389	20250320	120700	4842350	26900	26900	26900	26900	0
390	20250320	120600	4842350	26900	26900	26900	26900	0
391	20250320	120500	4842350	26900	26900	26900	26900	0
392	20250320	120400	4842350	26900	26900	26900	26900	0
393	20250320	120300	4842350	26900	26900	26900	26900	0
394	20250320	120200	4842350	26900	26900	26900	26900	0
395	20250320	120100	4842350	26900	26900	26900	26900	0
396	20250320	120000	4842350	26900	26900	26900	26900	0
397	20250320	115900	4842350	26900	26900	26900	26900	0
398	20250320	115800	4842350	26900	26900	26900	26900	0
399	20250320	115700	4842350	26900	26900	26900	26900	0
400	20250320	115600	4842350	26900	26900	26900	26900	0
401	20250320	115500	4842350	26900	26900	26900	26900	0
402	20250320	115400	4842350	26900	26900	26900	26900	0
403	20250320	115300	4842350	26900	26900	26900	26900	0
404	20250320	115200	4842350	26900	26900	26900	26900	0
405	20250320	115100	4842350	26900	26900	26900	26900	0
406	20250320	115000	4842350	26900	26900	26900	26900	0
407	20250320	114900	4842350	26900	26900	26900	26900	0
408	20250320	114800	4842350	26900	26900	26900	26900	0
409	20250320	114700	4842350	26900	26900	26900	26900	0
410	20250320	114600	4842350	26900	26900	26900	26900	0
411	20250320	114500	4842350	26900	26900	26900	26900	0
412	20250320	114400	4842350	26900	26900	26900	26900	0
413	20250320	114300	4842350	26900	26900	26900	26900	0
414	20250320	114200	4842350	26900	26900	26900	26900	0
415	20250320	114100	4842350	26900	26900	26900	26900	0
416	20250320	114000	4842350	26900	26900	26900	26900	0
417	20250320	113900	4842350	26900	26900	26900	26900	0
418	20250320	113800	4842350	26900	26900	26900	26900	0
419	20250320	113700	4842350	26900	26900	26900	26900	0
420	20250320	113600	4842350	26900	26900	26900	26900	0
421	20250320	113500	4842350	26900	26900	26900	26900	0
422	20250320	113400	4842350	26900	26900	26900	26900	0
423	20250320	113300	4842350	26900	26900	26900	26900	0
424	20250320	113200	4842350	26900	26900	26900	26900	0
425	20250320	113100	4842350	26900	26900	26900	26900	0
426	20250320	113000	4842350	26900	26900	26900	26900	0
427	20250320	112900	4842350	26900	26900	26900	26900	0
428	20250320	112800	4842350	26900	26900	26900	26900	1
429	20250320	112700	4815450	26850	26850	26850	26850	0
430	20250320	112600	4815450	26850	26850	26850	26850	0
431	20250320	112500	4815450	26850	26850	26850	26850	0
432	20250320	112400	4815450	26850	26850	26850	26850	0
433	20250320	112300	4815450	26850	26850	26850	26850	0
434	20250320	112200	4815450	26850	26850	26850	26850	0
435	20250320	112100	4815450	26850	26850	26850	26850	0
436	20250320	112000	4815450	26850	26850	26850	26850	0
437	20250320	111900	4815450	26850	26850	26850	26850	0
438	20250320	111800	4815450	26850	26850	26850	26850	0
439	20250320	111700	4815450	26850	26850	26850	26850	0
440	20250320	111600	4815450	26850	26850	26850	26850	0
441	20250320	111500	4815450	26850	26850	26850	26850	0
442	20250320	111400	4815450	26850	26850	26850	26850	0
443	20250320	111300	4815450	26850	26850	26850	26850	0
444	20250320	111200	4815450	26850	26850	26850	26850	0
445	20250320	111100	4815450	26850	26850	26850	26850	0
446	20250320	111000	4815450	26850	26850	26850	26850	9
447	20250320	110900	4573800	26900	26900	26900	26900	0
448	20250320	110800	4573800	26900	26900	26900	26900	0
449	20250320	110700	4573800	26900	26900	26900	26900	0
450	20250320	110600	4573800	26900	26900	26900	26900	0
451	20250320	110500	4573800	26900	26900	26900	26900	0
452	20250320	110400	4573800	26900	26900	26900	26900	0
453	20250320	110300	4573800	26900	26900	26900	26900	0
454	20250320	110200	4573800	26900	26900	26900	26900	0
455	20250320	110100	4573800	26900	26900	26900	26900	0
456	20250320	110000	4573800	26900	26900	26900	26900	1
457	20250320	105900	4546900	26900	26900	26900	26900	0
458	20250320	105800	4546900	26900	26900	26900	26900	0
459	20250320	105700	4546900	26900	26900	26900	26900	0
460	20250320	105600	4546900	26900	26900	26900	26900	0
461	20250320	105500	4546900	26900	26900	26900	26900	0
462	20250320	105400	4546900	26900	26900	26900	26900	0
463	20250320	105300	4546900	26900	26900	26900	26900	0
464	20250320	105200	4546900	26900	26900	26900	26900	0
465	20250320	105100	4546900	26900	26900	26900	26900	0
466	20250320	105000	4546900	26900	26900	26900	26900	0
467	20250320	104900	4546900	26900	26900	26900	26900	0
468	20250320	104800	4546900	26900	26900	26900	26900	0
469	20250320	104700	4546900	26900	26900	26900	26900	1
470	20250320	104600	4520000	26950	26950	26950	26950	0
471	20250320	104500	4520000	26950	26950	26950	26950	0
472	20250320	104400	4520000	26950	26950	26950	26950	0
473	20250320	104300	4520000	26950	26900	26950	26900	2
474	20250320	104200	4466150	26950	26950	26950	26950	1
475	20250320	104100	4439200	26950	26950	26950	26950	0
476	20250320	104000	4439200	26950	26950	26950	26950	10
477	20250320	103900	4169700	26950	26950	26950	26950	0
478	20250320	103800	4169700	26950	26950	26950	26950	0
479	20250320	103700	4169700	26950	26950	26950	26950	0
480	20250320	103600	4169700	26950	26950	26950	26950	0
481	20250320	103500	4169700	26950	26950	26950	26950	0
482	20250320	103400	4169700	26950	26950	26950	26950	0
483	20250320	103300	4169700	26950	26950	26950	26950	0
484	20250320	103200	4169700	26950	26950	26950	26950	0
485	20250320	103100	4169700	26950	26950	26950	26950	0
486	20250320	103000	4169700	26950	26950	26950	26950	0
487	20250320	102900	4169700	26950	26950	26950	26950	0
488	20250320	102800	4169700	26950	26950	26950	26950	0
489	20250320	102700	4169700	26950	26950	26950	26950	0
490	20250320	102600	4169700	26950	26950	26950	26950	0
491	20250320	102500	4169700	26950	26950	26950	26950	0
492	20250320	102400	4169700	26950	26950	26950	26950	0
493	20250320	102300	4169700	26950	26950	26950	26950	0
494	20250320	102200	4169700	26950	26950	26950	26950	0
495	20250320	102100	4169700	26950	26950	26950	26950	0
496	20250320	102000	4169700	26950	26950	26950	26950	0
497	20250320	101900	4169700	26950	26950	26950	26950	0
498	20250320	101800	4169700	26950	26950	26950	26950	0
499	20250320	101700	4169700	26950	26950	26950	26950	0
500	20250320	101600	4169700	26950	26950	26950	26950	0
501	20250320	101500	4169700	26950	26950	26950	26950	0
502	20250320	101400	4169700	26950	26950	26950	26950	0
503	20250320	101300	4169700	26950	26950	26950	26950	0
504	20250320	101200	4169700	26950	26950	26950	26950	0
505	20250320	101100	4169700	26950	26950	26950	26950	0
506	20250320	101000	4169700	26950	26950	26950	26950	0
507	20250320	100900	4169700	26950	26950	26950	26950	0
508	20250320	100800	4169700	26950	26950	26950	26950	0
509	20250320	100700	4169700	26950	26950	26950	26950	0
510	20250320	100600	4169700	26950	26950	26950	26950	0
511	20250320	100500	4169700	26950	26950	26950	26950	0
512	20250320	100400	4169700	26950	26950	26950	26950	0
513	20250320	100300	4169700	26950	26950	26950	26950	5
514	20250320	100200	4034950	27050	27050	27050	27050	0
515	20250320	100100	4034950	27050	27050	27050	27050	0
516	20250320	100000	4034950	27050	27050	27050	27050	0
517	20250320	095900	4034950	27050	27050	27050	27050	0
518	20250320	095800	4034950	27050	27050	27050	27050	0
519	20250320	095700	4034950	27050	27050	27050	27050	0
520	20250320	095600	4034950	27050	27050	27050	27050	0
521	20250320	095500	4034950	27050	27050	27050	27050	0
522	20250320	095400	4034950	27050	27050	27050	27050	0
523	20250320	095300	4034950	27050	27050	27050	27050	0
524	20250320	095200	4034950	27050	27050	27050	27050	0
525	20250320	095100	4034950	27050	27050	27050	27050	0
526	20250320	095000	4034950	27050	27050	27050	27050	0
527	20250320	094900	4034950	27050	27050	27050	27050	0
528	20250320	094800	4034950	27050	27050	27050	27050	0
529	20250320	094700	4034950	27050	27050	27050	27050	0
530	20250320	094600	4034950	27050	27050	27050	27050	0
531	20250320	094500	4034950	27050	27050	27050	27050	0
532	20250320	094400	4034950	27050	27050	27050	27050	0
533	20250320	094300	4034950	27050	27050	27050	27050	0
534	20250320	094200	4034950	27050	27050	27050	27050	0
535	20250320	094100	4034950	27050	26950	27050	26950	2
536	20250320	094000	3980950	27000	27000	27000	27000	0
537	20250320	093900	3980950	27000	27000	27000	27000	0
538	20250320	093800	3980950	27000	26900	27000	26900	39
539	20250320	093700	2931750	26850	26900	26900	26850	5
540	20250320	093600	2797350	27050	27050	27050	27050	0
541	20250320	093500	2797350	27050	27050	27050	27050	0
542	20250320	093400	2797350	27050	27050	27050	27050	0
543	20250320	093300	2797350	27050	27050	27050	27050	0
544	20250320	093200	2797350	27050	27050	27050	27050	0
545	20250320	093100	2797350	27050	27050	27050	27050	0
546	20250320	093000	2797350	27050	27050	27050	27050	0
547	20250320	092900	2797350	27050	27050	27050	27050	0
548	20250320	092800	2797350	27050	26900	27050	26900	2
549	20250320	092700	2743400	27050	27050	27050	27050	0
550	20250320	092600	2743400	27050	26900	27050	26900	2
551	20250320	092500	2689450	26950	26950	26950	26950	0
552	20250320	092400	2689450	26950	26950	26950	26950	0
553	20250320	092300	2689450	26950	26950	26950	26950	0
554	20250320	092200	2689450	26950	26950	26950	26950	0
555	20250320	092100	2689450	26950	26950	26950	26950	0
556	20250320	092000	2689450	26950	26900	26950	26900	38
557	20250320	091900	1665400	26950	26850	26950	26850	43
558	20250320	091800	510750	26800	26800	26800	26800	0
559	20250320	091700	510750	26800	26800	26800	26800	0
560	20250320	091600	510750	26800	26800	26800	26800	0
561	20250320	091500	510750	26800	26800	26800	26800	0
562	20250320	091400	510750	26800	26800	26800	26800	0
563	20250320	091300	510750	26800	26800	26800	26800	0
564	20250320	091200	510750	26800	26800	26800	26800	0
565	20250320	091100	510750	26800	26800	26800	26800	0
566	20250320	091000	510750	26800	26800	26800	26800	0
567	20250320	090900	510750	26800	26800	26800	26800	0
568	20250320	090800	510750	26800	26800	26800	26800	1
569	20250320	090700	483950	26800	26800	26800	26800	0
570	20250320	090600	483950	26800	26800	26800	26800	0
571	20250320	090500	483950	26800	26800	26800	26800	1
572	20250320	090400	457150	26950	26950	26950	26950	0
573	20250320	090300	457150	26950	26950	26950	26950	0
574	20250320	090200	457150	26950	26950	26950	26950	0
575	20250320	090100	457150	26950	26950	26950	26950	0
576	20250320	090000	457150	26950	26700	26950	26700	17