KissMeData/001460/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	183400	15994750	27400	27400	27400	27400	50
3	20250306	183300	15994750	27400	27400	27400	27400	0
4	20250306	183200	15994750	27400	27400	27400	27400	0
5	20250306	183100	15994750	27400	27400	27400	27400	0
6	20250306	183000	15994750	27400	27400	27400	27400	0
7	20250306	182900	15994750	27400	27400	27400	27400	0
8	20250306	182800	15994750	27400	27400	27400	27400	0
9	20250306	182700	15994750	27400	27400	27400	27400	0
10	20250306	182600	15994750	27400	27400	27400	27400	0
11	20250306	182500	15994750	27400	27400	27400	27400	0
12	20250306	182400	15994750	27400	27400	27400	27400	0
13	20250306	182300	15994750	27400	27400	27400	27400	0
14	20250306	182200	15994750	27400	27400	27400	27400	0
15	20250306	182100	15994750	27400	27400	27400	27400	0
16	20250306	182000	15994750	27400	27400	27400	27400	0
17	20250306	181900	15994750	27400	27400	27400	27400	0
18	20250306	181800	15994750	27400	27400	27400	27400	0
19	20250306	181700	15994750	27400	27400	27400	27400	0
20	20250306	181600	15994750	27400	27400	27400	27400	0
21	20250306	181500	15994750	27400	27400	27400	27400	0
22	20250306	181400	15994750	27400	27400	27400	27400	0
23	20250306	181300	15994750	27400	27400	27400	27400	0
24	20250306	181200	15994750	27400	27400	27400	27400	0
25	20250306	181100	15994750	27400	27400	27400	27400	0
26	20250306	181000	15994750	27400	27400	27400	27400	0
27	20250306	180900	15994750	27400	27400	27400	27400	0
28	20250306	180800	15994750	27400	27400	27400	27400	0
29	20250306	180700	15994750	27400	27400	27400	27400	0
30	20250306	180600	15994750	27400	27400	27400	27400	0
31	20250306	180500	15994750	27400	27400	27400	27400	0
32	20250306	180400	15994750	27400	27400	27400	27400	50
33	20250306	180300	15994750	27400	27400	27400	27400	0
34	20250306	180200	15994750	27400	27400	27400	27400	0
35	20250306	180100	15994750	27400	27400	27400	27400	0
36	20250306	180000	15994750	27400	27400	27400	27400	0
37	20250306	175900	15994750	27400	27400	27400	27400	0
38	20250306	175800	15994750	27400	27400	27400	27400	0
39	20250306	175700	15994750	27400	27400	27400	27400	0
40	20250306	175600	15994750	27400	27400	27400	27400	0
41	20250306	175500	15994750	27400	27400	27400	27400	0
42	20250306	175400	15994750	27400	27400	27400	27400	0
43	20250306	175300	15994750	27400	27400	27400	27400	0
44	20250306	175200	15994750	27400	27400	27400	27400	0
45	20250306	175100	15994750	27400	27400	27400	27400	0
46	20250306	175000	15994750	27400	27400	27400	27400	0
47	20250306	174900	15994750	27400	27400	27400	27400	0
48	20250306	174800	15994750	27400	27400	27400	27400	0
49	20250306	174700	15994750	27400	27400	27400	27400	0
50	20250306	174600	15994750	27400	27400	27400	27400	0
51	20250306	174500	15994750	27400	27400	27400	27400	0
52	20250306	174400	15994750	27400	27400	27400	27400	0
53	20250306	174300	15994750	27400	27400	27400	27400	0
54	20250306	174200	15994750	27400	27400	27400	27400	0
55	20250306	174100	15994750	27400	27400	27400	27400	0
56	20250306	174000	15994750	27400	27400	27400	27400	0
57	20250306	173900	15994750	27400	27400	27400	27400	0
58	20250306	173800	15994750	27400	27400	27400	27400	0
59	20250306	173700	15994750	27400	27400	27400	27400	0
60	20250306	173600	15994750	27400	27400	27400	27400	0
61	20250306	173500	15994750	27400	27400	27400	27400	0
62	20250306	173400	15994750	27400	27400	27400	27400	50
63	20250306	173300	15994750	27400	27400	27400	27400	0
64	20250306	173200	15994750	27400	27400	27400	27400	0
65	20250306	173100	15994750	27400	27400	27400	27400	0
66	20250306	173000	15994750	27400	27400	27400	27400	0
67	20250306	172900	15994750	27400	27400	27400	27400	0
68	20250306	172800	15994750	27400	27400	27400	27400	0
69	20250306	172700	15994750	27400	27400	27400	27400	0
70	20250306	172600	15994750	27400	27400	27400	27400	0
71	20250306	172500	15994750	27400	27400	27400	27400	0
72	20250306	172400	15994750	27400	27400	27400	27400	0
73	20250306	172300	15994750	27400	27400	27400	27400	0
74	20250306	172200	15994750	27400	27400	27400	27400	0
75	20250306	172100	15994750	27400	27400	27400	27400	0
76	20250306	172000	15994750	27400	27400	27400	27400	0
77	20250306	171900	15994750	27400	27400	27400	27400	0
78	20250306	171800	15994750	27400	27400	27400	27400	0
79	20250306	171700	15994750	27400	27400	27400	27400	0
80	20250306	171600	15994750	27400	27400	27400	27400	0
81	20250306	171500	15994750	27400	27400	27400	27400	0
82	20250306	171400	15994750	27400	27400	27400	27400	0
83	20250306	171300	15994750	27400	27400	27400	27400	0
84	20250306	171200	15994750	27400	27400	27400	27400	0
85	20250306	171100	15994750	27400	27400	27400	27400	0
86	20250306	171000	15994750	27400	27400	27400	27400	0
87	20250306	170900	15994750	27400	27400	27400	27400	0
88	20250306	170800	15994750	27400	27400	27400	27400	0
89	20250306	170700	15994750	27400	27400	27400	27400	0
90	20250306	170600	15994750	27400	27400	27400	27400	0
91	20250306	170500	15994750	27400	27400	27400	27400	0
92	20250306	170400	15994750	27400	27400	27400	27400	50
93	20250306	170300	15994750	27400	27400	27400	27400	0
94	20250306	170200	15994750	27400	27400	27400	27400	0
95	20250306	170100	15994750	27400	27400	27400	27400	0
96	20250306	170000	15994750	27400	27400	27400	27400	0
97	20250306	165900	15994750	27400	27400	27400	27400	0
98	20250306	165800	15994750	27400	27400	27400	27400	0
99	20250306	165700	15994750	27400	27400	27400	27400	0
100	20250306	165600	15994750	27400	27400	27400	27400	0
101	20250306	165500	15994750	27400	27400	27400	27400	0
102	20250306	165400	15994750	27400	27400	27400	27400	0
103	20250306	165300	15994750	27400	27400	27400	27400	0
104	20250306	165200	15994750	27400	27400	27400	27400	0
105	20250306	165100	15994750	27400	27400	27400	27400	0
106	20250306	165000	15994750	27400	27400	27400	27400	0
107	20250306	164900	15994750	27400	27400	27400	27400	0
108	20250306	164800	15994750	27400	27400	27400	27400	0
109	20250306	164700	15994750	27400	27400	27400	27400	0
110	20250306	164600	15994750	27400	27400	27400	27400	0
111	20250306	164500	15994750	27400	27400	27400	27400	0
112	20250306	164400	15994750	27400	27400	27400	27400	0
113	20250306	164300	15994750	27400	27400	27400	27400	0
114	20250306	164200	15994750	27400	27400	27400	27400	0
115	20250306	164100	15994750	27400	27400	27400	27400	0
116	20250306	164000	15994750	27400	27400	27400	27400	0
117	20250306	163900	15994750	27400	27400	27400	27400	0
118	20250306	163800	15994750	27400	27400	27400	27400	0
119	20250306	163700	15994750	27400	27400	27400	27400	0
120	20250306	163600	15994750	27400	27400	27400	27400	0
121	20250306	163500	15994750	27400	27400	27400	27400	0
122	20250306	163400	15994750	27400	27400	27400	27400	50
123	20250306	163300	15994750	27400	27400	27400	27400	0
124	20250306	163200	15994750	27400	27400	27400	27400	0
125	20250306	163100	15994750	27400	27400	27400	27400	0
126	20250306	163000	15994750	27400	27400	27400	27400	0
127	20250306	162900	15994750	27400	27400	27400	27400	0
128	20250306	162800	15994750	27400	27400	27400	27400	0
129	20250306	162700	15994750	27400	27400	27400	27400	0
130	20250306	162600	15994750	27400	27400	27400	27400	0
131	20250306	162500	15994750	27400	27400	27400	27400	0
132	20250306	162400	15994750	27400	27400	27400	27400	0
133	20250306	162300	15994750	27400	27400	27400	27400	0
134	20250306	162200	15994750	27400	27400	27400	27400	0
135	20250306	162100	15994750	27400	27400	27400	27400	0
136	20250306	162000	15994750	27400	27400	27400	27400	0
137	20250306	161900	15994750	27400	27400	27400	27400	0
138	20250306	161800	15994750	27400	27400	27400	27400	0
139	20250306	161700	15994750	27400	27400	27400	27400	0
140	20250306	161600	15994750	27400	27400	27400	27400	0
141	20250306	161500	15994750	27400	27400	27400	27400	0
142	20250306	161400	15994750	27400	27400	27400	27400	0
143	20250306	161300	15994750	27400	27400	27400	27400	0
144	20250306	161200	15994750	27400	27400	27400	27400	0
145	20250306	161100	15994750	27400	27400	27400	27400	0
146	20250306	161000	15994750	27400	27400	27400	27400	0
147	20250306	160900	15994750	27400	27400	27400	27400	0
148	20250306	160800	15994750	27400	27400	27400	27400	0
149	20250306	160700	15994750	27400	27400	27400	27400	0
150	20250306	160600	15994750	27400	27400	27400	27400	0
151	20250306	160500	15994750	27400	27400	27400	27400	0
152	20250306	160400	15994750	27400	27400	27400	27400	50
153	20250306	160300	15994750	27400	27400	27400	27400	0
154	20250306	160200	15994750	27400	27400	27400	27400	0
155	20250306	160100	15994750	27400	27400	27400	27400	0
156	20250306	160000	15994750	27400	27400	27400	27400	0
157	20250306	155900	15994750	27400	27400	27400	27400	0
158	20250306	155800	15994750	27400	27400	27400	27400	0
159	20250306	155700	15994750	27400	27400	27400	27400	0
160	20250306	155600	15994750	27400	27400	27400	27400	0
161	20250306	155500	15994750	27400	27400	27400	27400	0
162	20250306	155400	15994750	27400	27400	27400	27400	0
163	20250306	155300	15994750	27400	27400	27400	27400	0
164	20250306	155200	15994750	27400	27400	27400	27400	0
165	20250306	155100	15994750	27400	27400	27400	27400	0
166	20250306	155000	15994750	27400	27400	27400	27400	0
167	20250306	154900	15994750	27400	27400	27400	27400	0
168	20250306	154800	15994750	27400	27400	27400	27400	0
169	20250306	154700	15994750	27400	27400	27400	27400	0
170	20250306	154600	15994750	27400	27400	27400	27400	0
171	20250306	154500	15994750	27400	27400	27400	27400	0
172	20250306	154400	15994750	27400	27400	27400	27400	0
173	20250306	154300	15994750	27400	27400	27400	27400	0
174	20250306	154200	15994750	27400	27400	27400	27400	0
175	20250306	154100	15994750	27400	27400	27400	27400	0
176	20250306	154000	15994750	27400	27400	27400	27400	0
177	20250306	153900	15994750	27400	27400	27400	27400	0
178	20250306	153800	15994750	27400	27400	27400	27400	0
179	20250306	153700	15994750	27400	27400	27400	27400	0
180	20250306	153600	15994750	27400	27400	27400	27400	0
181	20250306	153500	15994750	27400	27400	27400	27400	0
182	20250306	153400	15994750	27400	27400	27400	27400	50
183	20250306	153300	15994750	27400	27400	27400	27400	0
184	20250306	153200	15994750	27400	27400	27400	27400	0
185	20250306	153100	15994750	27400	27400	27400	27400	0
186	20250306	153000	15994750	27400	27400	27400	27400	50
187	20250306	152900	14624750	27150	27150	27150	27150	0
188	20250306	152800	14624750	27150	27150	27150	27150	0
189	20250306	152700	14624750	27150	27150	27150	27150	0
190	20250306	152600	14624750	27150	27150	27150	27150	0
191	20250306	152500	14624750	27150	27150	27150	27150	0
192	20250306	152400	14624750	27150	27150	27150	27150	0
193	20250306	152300	14624750	27150	27150	27150	27150	0
194	20250306	152200	14624750	27150	27150	27150	27150	0
195	20250306	152100	14624750	27150	27150	27150	27150	0
196	20250306	152000	14624750	27150	27150	27150	27150	0
197	20250306	151900	14624750	27150	27150	27150	27150	0
198	20250306	151800	14624750	27150	27150	27150	27150	0
199	20250306	151700	14624750	27150	27150	27150	27150	0
200	20250306	151600	14624750	27150	27150	27150	27150	0
201	20250306	151500	14624750	27150	27150	27150	27150	0
202	20250306	151400	14624750	27150	27150	27150	27150	0
203	20250306	151300	14624750	27150	27150	27150	27150	0
204	20250306	151200	14624750	27150	27150	27150	27150	0
205	20250306	151100	14624750	27150	27150	27150	27150	0
206	20250306	151000	14624750	27150	27150	27150	27150	2
207	20250306	150900	14570450	27300	27300	27300	27300	1
208	20250306	150800	14543150	27100	27100	27100	27100	0
209	20250306	150700	14543150	27100	27100	27100	27100	0
210	20250306	150600	14543150	27100	27100	27100	27100	0
211	20250306	150500	14543150	27100	27100	27100	27100	0
212	20250306	150400	14543150	27100	27100	27100	27100	0
213	20250306	150300	14543150	27100	27100	27100	27100	0
214	20250306	150200	14543150	27100	27100	27100	27100	0
215	20250306	150100	14543150	27100	27100	27100	27100	0
216	20250306	150000	14543150	27100	27100	27300	27100	8
217	20250306	145900	14326150	27100	27100	27100	27100	0
218	20250306	145800	14326150	27100	27100	27100	27100	2
219	20250306	145700	14271950	27100	27100	27100	27100	1
220	20250306	145600	14244850	27100	27100	27100	27100	0
221	20250306	145500	14244850	27100	27100	27100	27100	0
222	20250306	145400	14244850	27100	27100	27100	27100	1
223	20250306	145300	14217750	27100	27100	27100	27100	2
224	20250306	145200	14163550	27100	27100	27100	27100	0
225	20250306	145100	14163550	27100	27100	27100	27100	2
226	20250306	145000	14109350	27300	27300	27300	27300	0
227	20250306	144900	14109350	27300	27250	27300	27250	2
228	20250306	144800	14054800	27100	27100	27100	27100	1
229	20250306	144700	14027700	27150	27150	27150	27150	1
230	20250306	144600	14000550	27150	27150	27150	27150	1
231	20250306	144500	13973400	27150	27200	27200	27150	3
232	20250306	144400	13891850	27100	27100	27100	27100	0
233	20250306	144300	13891850	27100	27100	27100	27100	1
234	20250306	144200	13864750	27100	27300	27300	27100	2
235	20250306	144100	13810350	27100	27100	27100	27100	1
236	20250306	144000	13783250	27300	27150	27300	27150	5
237	20250306	143900	13647200	27150	27150	27150	27150	0
238	20250306	143800	13647200	27150	27150	27150	27150	0
239	20250306	143700	13647200	27150	27150	27150	27150	1
240	20250306	143600	13620050	27150	27150	27150	27150	2
241	20250306	143500	13565750	27150	27150	27150	27150	1
242	20250306	143400	13538600	27150	27150	27150	27150	2
243	20250306	143300	13484300	27150	27150	27150	27150	1
244	20250306	143200	13457150	27150	27150	27150	27150	0
245	20250306	143100	13457150	27150	27150	27150	27150	1
246	20250306	143000	13430000	27150	27150	27150	27150	0
247	20250306	142900	13430000	27150	27150	27150	27150	0
248	20250306	142800	13430000	27150	27150	27150	27150	2
249	20250306	142700	13375700	27150	27150	27150	27150	0
250	20250306	142600	13375700	27150	27150	27150	27150	2
251	20250306	142500	13321400	27150	27150	27150	27150	1
252	20250306	142400	13294250	27150	27150	27150	27150	0
253	20250306	142300	13294250	27150	27150	27150	27150	0
254	20250306	142200	13294250	27150	27150	27150	27150	2
255	20250306	142100	13239950	27150	27150	27150	27150	0
256	20250306	142000	13239950	27150	27150	27150	27150	2
257	20250306	141900	13185650	27150	27150	27150	27150	0
258	20250306	141800	13185650	27150	27350	27350	27150	11
259	20250306	141700	12885000	27400	27100	27400	27100	28
260	20250306	141600	12119600	27100	27100	27100	27100	0
261	20250306	141500	12119600	27100	27100	27100	27100	1
262	20250306	141400	12092500	27100	27100	27100	27100	1
263	20250306	141300	12065400	27100	27100	27100	27100	1
264	20250306	141200	12038300	27100	27100	27100	27100	1
265	20250306	141100	12011200	27100	27100	27100	27100	1
266	20250306	141000	11984100	27100	27100	27100	27100	1
267	20250306	140900	11957000	27100	27100	27100	27100	1
268	20250306	140800	11929900	27100	27100	27100	27100	1
269	20250306	140700	11902800	27150	27150	27150	27150	0
270	20250306	140600	11902800	27150	27150	27250	27150	4
271	20250306	140500	11794050	27100	27100	27100	27100	1
272	20250306	140400	11766950	27100	27100	27100	27100	0
273	20250306	140300	11766950	27100	27100	27100	27100	1
274	20250306	140200	11739850	27100	27100	27100	27100	2
275	20250306	140100	11685650	27100	27100	27100	27100	0
276	20250306	140000	11685650	27100	27100	27100	27100	2
277	20250306	135900	11631450	27100	27100	27100	27100	0
278	20250306	135800	11631450	27100	27100	27100	27100	0
279	20250306	135700	11631450	27100	27100	27100	27100	1
280	20250306	135600	11604350	27100	27100	27100	27100	1
281	20250306	135500	11577250	27100	27100	27100	27100	0
282	20250306	135400	11577250	27100	27100	27100	27100	1
283	20250306	135300	11550150	27100	27150	27150	27100	3
284	20250306	135200	11468800	27150	27150	27150	27150	1
285	20250306	135100	11441650	27100	27100	27100	27100	1
286	20250306	135000	11414550	27100	27100	27100	27100	1
287	20250306	134900	11387450	27100	27100	27100	27100	0
288	20250306	134800	11387450	27100	27100	27100	27100	2
289	20250306	134700	11333250	27100	27100	27100	27100	0
290	20250306	134600	11333250	27100	27100	27100	27100	1
291	20250306	134500	11306150	27100	27100	27100	27100	3
292	20250306	134400	11224850	27100	27100	27100	27100	1
293	20250306	134300	11197750	27125	27125	27125	27125	0
294	20250306	134200	11197750	27125	27125	27125	27125	1
295	20250306	134100	11170625	27100	27100	27100	27100	0
296	20250306	134000	11170625	27100	27100	27100	27100	2
297	20250306	133900	11116425	27100	27100	27100	27100	0
298	20250306	133800	11116425	27100	27100	27100	27100	0
299	20250306	133700	11116425	27100	27100	27100	27100	3
300	20250306	133600	11035125	27100	27100	27100	27100	0
301	20250306	133500	11035125	27100	27100	27100	27100	0
302	20250306	133400	11035125	27100	27100	27100	27100	1
303	20250306	133300	11008025	27100	27100	27100	27100	1
304	20250306	133200	10980925	27150	27150	27150	27150	1
305	20250306	133100	10953775	27100	27100	27100	27100	2
306	20250306	133000	10899575	27150	27150	27150	27150	0
307	20250306	132900	10899575	27150	27150	27150	27150	0
308	20250306	132800	10899575	27150	27150	27150	27150	2
309	20250306	132700	10845275	27100	27100	27100	27100	0
310	20250306	132600	10845275	27100	27100	27100	27100	1
311	20250306	132500	10818175	27100	27100	27100	27100	2
312	20250306	132400	10763975	27150	27100	27150	27100	2
313	20250306	132300	10709725	27100	27100	27100	27100	0
314	20250306	132200	10709725	27100	27100	27100	27100	1
315	20250306	132100	10682625	27100	27100	27100	27100	0
316	20250306	132000	10682625	27100	27100	27100	27100	3
317	20250306	131900	10601325	27100	27100	27100	27100	0
318	20250306	131800	10601325	27100	27100	27100	27100	1
319	20250306	131700	10574225	27100	27150	27150	27100	2
320	20250306	131600	10519975	27100	27100	27100	27100	0
321	20250306	131500	10519975	27100	27100	27100	27100	0
322	20250306	131400	10519975	27100	27100	27100	27100	1
323	20250306	131300	10492875	27100	27100	27100	27100	1
324	20250306	131200	10465775	27150	27150	27150	27150	2
325	20250306	131100	10411475	27150	27150	27150	27150	1
326	20250306	131000	10384325	27175	27175	27175	27175	0
327	20250306	130900	10384325	27175	27175	27175	27175	1
328	20250306	130800	10357150	27150	27150	27150	27150	1
329	20250306	130700	10330000	27100	27100	27100	27100	0
330	20250306	130600	10330000	27100	27100	27100	27100	2
331	20250306	130500	10275800	27100	27100	27100	27100	1
332	20250306	130400	10248700	27150	27100	27150	27100	2
333	20250306	130300	10194450	27100	27100	27100	27100	0
334	20250306	130200	10194450	27100	27100	27100	27100	2
335	20250306	130100	10140250	27100	27100	27100	27100	0
336	20250306	130000	10140250	27100	27100	27100	27100	4
337	20250306	125900	10031850	27100	27100	27100	27100	0
338	20250306	125800	10031850	27100	27100	27100	27100	0
339	20250306	125700	10031850	27100	27100	27100	27100	1
340	20250306	125600	10004750	27100	27100	27100	27100	0
341	20250306	125500	10004750	27100	27100	27100	27100	1
342	20250306	125400	9977650	27100	27100	27100	27100	1
343	20250306	125300	9950550	27100	27100	27100	27100	2
344	20250306	125200	9896350	27100	27100	27100	27100	0
345	20250306	125100	9896350	27100	27100	27100	27100	1
346	20250306	125000	9869250	27150	27150	27150	27150	126
347	20250306	124900	6448350	27150	27150	27150	27150	0
348	20250306	124800	6448350	27150	27150	27150	27150	2
349	20250306	124700	6394050	27150	27150	27150	27150	2
350	20250306	124600	6339750	27150	27150	27150	27150	1
351	20250306	124500	6312600	27150	27150	27150	27150	1
352	20250306	124400	6285450	27150	27150	27150	27150	0
353	20250306	124300	6285450	27150	27150	27150	27150	0
354	20250306	124200	6285450	27150	27150	27150	27150	1
355	20250306	124100	6258300	27150	27150	27150	27150	1
356	20250306	124000	6231150	27150	27150	27150	27150	3
357	20250306	123900	6149700	27150	27150	27150	27150	1
358	20250306	123800	6122550	27150	27150	27150	27150	0
359	20250306	123700	6122550	27150	27150	27150	27150	1
360	20250306	123600	6095400	27150	27150	27150	27150	1
361	20250306	123500	6068250	27150	27150	27150	27150	0
362	20250306	123400	6068250	27150	27150	27150	27150	2
363	20250306	123300	6013950	27150	27150	27150	27150	2
364	20250306	123200	5959650	27150	27150	27150	27150	0
365	20250306	123100	5959650	27150	27150	27150	27150	2
366	20250306	123000	5905350	27150	27150	27150	27150	0
367	20250306	122900	5905350	27150	27150	27150	27150	0
368	20250306	122800	5905350	27150	27150	27150	27150	2
369	20250306	122700	5851050	27150	27150	27150	27150	0
370	20250306	122600	5851050	27150	27150	27150	27150	1
371	20250306	122500	5823900	27150	27150	27150	27150	1
372	20250306	122400	5796750	27150	27150	27150	27150	0
373	20250306	122300	5796750	27150	27150	27150	27150	0
374	20250306	122200	5796750	27150	27150	27150	27150	3
375	20250306	122100	5715300	27150	27150	27150	27150	0
376	20250306	122000	5715300	27150	27150	27150	27150	2
377	20250306	121900	5661000	27350	27350	27350	27350	0
378	20250306	121800	5661000	27350	27350	27350	27350	0
379	20250306	121700	5661000	27350	27150	27350	27150	4
380	20250306	121600	5552050	27150	27150	27150	27150	0
381	20250306	121500	5552050	27150	27150	27150	27150	1
382	20250306	121400	5524900	27150	27150	27150	27150	2
383	20250306	121300	5470600	27150	27150	27150	27150	1
384	20250306	121200	5443450	27150	27150	27150	27150	1
385	20250306	121100	5416300	27150	27150	27150	27150	1
386	20250306	121000	5389150	27150	27150	27150	27150	0
387	20250306	120900	5389150	27150	27150	27150	27150	1
388	20250306	120800	5362000	27150	27150	27150	27150	1
389	20250306	120700	5334850	27150	27150	27150	27150	0
390	20250306	120600	5334850	27150	27150	27150	27150	2
391	20250306	120500	5280550	27200	27150	27200	27150	2
392	20250306	120400	5226200	27150	27150	27150	27150	0
393	20250306	120300	5226200	27150	27150	27150	27150	1
394	20250306	120200	5199050	27150	27150	27150	27150	1
395	20250306	120100	5171900	27150	27150	27150	27150	0
396	20250306	120000	5171900	27150	27150	27150	27150	2
397	20250306	115900	5117600	27200	27200	27200	27200	0
398	20250306	115800	5117600	27200	27200	27200	27200	7
399	20250306	115700	4927200	27200	27150	27250	27150	3
400	20250306	115600	4845600	27150	27150	27150	27150	1
401	20250306	115500	4818450	27150	27150	27150	27150	1
402	20250306	115400	4791300	27150	27150	27150	27150	1
403	20250306	115300	4764150	27150	27150	27150	27150	1
404	20250306	115200	4737000	27150	27150	27150	27150	0
405	20250306	115100	4737000	27150	27150	27150	27150	1
406	20250306	115000	4709850	27200	27200	27200	27200	1
407	20250306	114900	4682650	27200	27200	27200	27200	9
408	20250306	114800	4437850	27150	27150	27150	27150	2
409	20250306	114700	4383550	27350	27250	27350	27250	7
410	20250306	114600	4192300	27150	27150	27150	27150	1
411	20250306	114500	4165150	27150	27150	27150	27150	1
412	20250306	114400	4138000	27150	27150	27150	27150	1
413	20250306	114300	4110850	27150	27150	27150	27150	0
414	20250306	114200	4110850	27150	27150	27150	27150	1
415	20250306	114100	4083700	27150	27300	27350	27150	3
416	20250306	114000	4001900	27350	27150	27350	27150	13
417	20250306	113900	3647000	27150	27150	27150	27150	0
418	20250306	113800	3647000	27150	27150	27150	27150	0
419	20250306	113700	3647000	27150	27150	27150	27150	2
420	20250306	113600	3592700	27350	27350	27350	27350	0
421	20250306	113500	3592700	27350	27250	27350	27250	2
422	20250306	113400	3538100	27150	27150	27150	27150	1
423	20250306	113300	3510950	27150	27150	27150	27150	2
424	20250306	113200	3456650	27200	27200	27200	27200	0
425	20250306	113100	3456650	27200	27150	27200	27150	3
426	20250306	113000	3375150	27150	27150	27150	27150	0
427	20250306	112900	3375150	27150	27150	27150	27150	0
428	20250306	112800	3375150	27150	27150	27150	27150	1
429	20250306	112700	3348000	27150	27150	27150	27150	0
430	20250306	112600	3348000	27150	27150	27150	27150	1
431	20250306	112500	3320850	27200	27150	27200	27150	3
432	20250306	112400	3239350	27150	27150	27150	27150	2
433	20250306	112300	3185050	27150	27150	27150	27150	0
434	20250306	112200	3185050	27150	27150	27150	27150	1
435	20250306	112100	3157900	27150	27150	27150	27150	0
436	20250306	112000	3157900	27150	27150	27150	27150	2
437	20250306	111900	3103600	27150	27150	27150	27150	0
438	20250306	111800	3103600	27150	27150	27150	27150	1
439	20250306	111700	3076450	27150	27150	27150	27150	1
440	20250306	111600	3049300	27150	27150	27150	27150	1
441	20250306	111500	3022150	27150	27150	27150	27150	0
442	20250306	111400	3022150	27150	27150	27150	27150	1
443	20250306	111300	2995000	27150	27200	27350	27150	6
444	20250306	111200	2831400	27150	27150	27150	27150	1
445	20250306	111100	2804250	27150	27150	27150	27150	1
446	20250306	111000	2777100	27150	27150	27150	27150	0
447	20250306	110900	2777100	27150	27150	27150	27150	0
448	20250306	110800	2777100	27150	27150	27150	27150	2
449	20250306	110700	2722800	27150	27150	27150	27150	0
450	20250306	110600	2722800	27150	27150	27150	27150	2
451	20250306	110500	2668500	27200	27200	27200	27200	3
452	20250306	110400	2586900	27200	27200	27200	27200	0
453	20250306	110300	2586900	27200	27200	27200	27200	0
454	20250306	110200	2586900	27200	27200	27200	27200	1
455	20250306	110100	2559700	27200	27200	27200	27200	2
456	20250306	110000	2505300	27200	27200	27200	27200	3
457	20250306	105900	2423700	27350	27350	27350	27350	0
458	20250306	105800	2423700	27350	27350	27350	27350	0
459	20250306	105700	2423700	27350	27350	27350	27350	0
460	20250306	105600	2423700	27350	27350	27350	27350	0
461	20250306	105500	2423700	27350	27300	27350	27300	2
462	20250306	105400	2369050	27350	27350	27350	27350	0
463	20250306	105300	2369050	27350	27350	27350	27350	0
464	20250306	105200	2369050	27350	27350	27350	27350	0
465	20250306	105100	2369050	27350	27350	27350	27350	0
466	20250306	105000	2369050	27350	27350	27350	27350	0
467	20250306	104900	2369050	27350	27350	27350	27350	0
468	20250306	104800	2369050	27350	27350	27350	27350	0
469	20250306	104700	2369050	27350	27350	27350	27350	0
470	20250306	104600	2369050	27350	27350	27350	27350	0
471	20250306	104500	2369050	27350	27350	27350	27350	0
472	20250306	104400	2369050	27350	27350	27350	27350	0
473	20250306	104300	2369050	27350	27350	27350	27350	0
474	20250306	104200	2369050	27350	27350	27350	27350	0
475	20250306	104100	2369050	27350	27350	27350	27350	0
476	20250306	104000	2369050	27350	27350	27350	27350	0
477	20250306	103900	2369050	27350	27350	27350	27350	0
478	20250306	103800	2369050	27350	27350	27350	27350	0
479	20250306	103700	2369050	27350	27350	27350	27350	0
480	20250306	103600	2369050	27350	27350	27350	27350	0
481	20250306	103500	2369050	27350	27350	27350	27350	0
482	20250306	103400	2369050	27350	27350	27350	27350	0
483	20250306	103300	2369050	27350	27350	27350	27350	0
484	20250306	103200	2369050	27350	27350	27350	27350	0
485	20250306	103100	2369050	27350	27350	27350	27350	0
486	20250306	103000	2369050	27350	27350	27350	27350	0
487	20250306	102900	2369050	27350	27350	27350	27350	0
488	20250306	102800	2369050	27350	27350	27350	27350	0
489	20250306	102700	2369050	27350	27200	27350	27200	2
490	20250306	102600	2314500	27350	27350	27350	27350	0
491	20250306	102500	2314500	27350	27350	27350	27350	0
492	20250306	102400	2314500	27350	27350	27350	27350	0
493	20250306	102300	2314500	27350	27350	27350	27350	0
494	20250306	102200	2314500	27350	27350	27350	27350	0
495	20250306	102100	2314500	27350	27350	27350	27350	0
496	20250306	102000	2314500	27350	27350	27350	27350	0
497	20250306	101900	2314500	27350	27350	27350	27350	0
498	20250306	101800	2314500	27350	27350	27350	27350	0
499	20250306	101700	2314500	27350	27350	27350	27350	0
500	20250306	101600	2314500	27350	27150	27350	27150	2
501	20250306	101500	2260000	27200	27200	27200	27200	0
502	20250306	101400	2260000	27200	27200	27200	27200	0
503	20250306	101300	2260000	27200	27200	27200	27200	0
504	20250306	101200	2260000	27200	27200	27200	27200	1
505	20250306	101100	2232800	27300	27300	27300	27300	0
506	20250306	101000	2232800	27300	27300	27300	27300	0
507	20250306	100900	2232800	27300	27300	27300	27300	0
508	20250306	100800	2232800	27300	27300	27300	27300	0
509	20250306	100700	2232800	27300	27300	27300	27300	0
510	20250306	100600	2232800	27300	27300	27300	27300	0
511	20250306	100500	2232800	27300	27300	27300	27300	0
512	20250306	100400	2232800	27300	27300	27300	27300	0
513	20250306	100300	2232800	27300	27300	27300	27300	0
514	20250306	100200	2232800	27300	27200	27300	27200	2
515	20250306	100100	2178300	27200	27200	27200	27200	0
516	20250306	100000	2178300	27200	27200	27200	27200	0
517	20250306	095900	2178300	27200	27200	27200	27200	1
518	20250306	095800	2151100	27200	27200	27200	27200	0
519	20250306	095700	2151100	27200	27200	27200	27200	0
520	20250306	095600	2151100	27200	27200	27200	27200	39
521	20250306	095500	1090300	27400	27400	27400	27400	0
522	20250306	095400	1090300	27400	27400	27400	27400	0
523	20250306	095300	1090300	27400	27300	27400	27300	2
524	20250306	095200	1035600	27300	27300	27300	27300	0
525	20250306	095100	1035600	27300	27300	27300	27300	0
526	20250306	095000	1035600	27300	27300	27300	27300	1
527	20250306	094900	1008300	27200	27200	27200	27200	0
528	20250306	094800	1008300	27200	27200	27200	27200	0
529	20250306	094700	1008300	27200	27200	27200	27200	0
530	20250306	094600	1008300	27200	27200	27200	27200	0
531	20250306	094500	1008300	27200	27250	27250	27200	20
532	20250306	094400	464250	27400	27400	27400	27400	0
533	20250306	094300	464250	27400	27400	27400	27400	0
534	20250306	094200	464250	27400	27400	27400	27400	0
535	20250306	094100	464250	27400	27400	27400	27400	0
536	20250306	094000	464250	27400	27400	27400	27400	0
537	20250306	093900	464250	27400	27400	27400	27400	0
538	20250306	093800	464250	27400	27400	27400	27400	0
539	20250306	093700	464250	27400	27400	27400	27400	0
540	20250306	093600	464250	27400	27300	27400	27300	5
541	20250306	093500	327350	27250	27250	27250	27250	0
542	20250306	093400	327350	27250	27250	27250	27250	0
543	20250306	093300	327350	27250	27250	27250	27250	0
544	20250306	093200	327350	27250	27250	27250	27250	0
545	20250306	093100	327350	27250	27250	27250	27250	0
546	20250306	093000	327350	27250	27250	27250	27250	0
547	20250306	092900	327350	27250	27250	27250	27250	4
548	20250306	092800	218350	27400	27400	27400	27400	0
549	20250306	092700	218350	27400	27400	27400	27400	0
550	20250306	092600	218350	27400	27400	27400	27400	0
551	20250306	092500	218350	27400	27400	27400	27400	0
552	20250306	092400	218350	27400	27400	27400	27400	0
553	20250306	092300	218350	27400	27400	27400	27400	0
554	20250306	092200	218350	27400	27400	27400	27400	0
555	20250306	092100	218350	27400	27400	27400	27400	0
556	20250306	092000	218350	27400	27400	27400	27400	0
557	20250306	091900	218350	27400	27400	27400	27400	0
558	20250306	091800	218350	27400	27400	27400	27400	0
559	20250306	091700	218350	27400	27400	27400	27400	0
560	20250306	091600	218350	27400	27400	27400	27400	0
561	20250306	091500	218350	27400	27400	27400	27400	0
562	20250306	091400	218350	27400	27400	27400	27400	0
563	20250306	091300	218350	27400	27400	27400	27400	0
564	20250306	091200	218350	27400	27400	27400	27400	0
565	20250306	091100	218350	27400	27400	27400	27400	0
566	20250306	091000	218350	27400	27300	27400	27300	2
567	20250306	090900	163650	27350	27350	27350	27350	0
568	20250306	090800	163650	27350	27350	27350	27350	0
569	20250306	090700	163650	27350	27350	27350	27350	0
570	20250306	090600	163650	27350	27350	27350	27200	5
571	20250306	090500	27200	27200	27200	27200	27200	1
572	20250306	090400	0	27400	27400	27400	27400	0
573	20250306	090300	0	27400	27400	27400	27400	0
574	20250306	090200	0	27400	27400	27400	27400	0
575	20250306	090100	0	27400	27400	27400	27400	0
576	20250306	090000	0	27400	27400	27400	27400	0