KissMeData/001270/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	183400	23971600	26800	26800	26800	26800	30
3	20250305	183300	23971600	26800	26800	26800	26800	0
4	20250305	183200	23971600	26800	26800	26800	26800	0
5	20250305	183100	23971600	26800	26800	26800	26800	0
6	20250305	183000	23971600	26800	26800	26800	26800	0
7	20250305	182900	23971600	26800	26800	26800	26800	0
8	20250305	182800	23971600	26800	26800	26800	26800	0
9	20250305	182700	23971600	26800	26800	26800	26800	0
10	20250305	182600	23971600	26800	26800	26800	26800	0
11	20250305	182500	23971600	26800	26800	26800	26800	0
12	20250305	182400	23971600	26800	26800	26800	26800	0
13	20250305	182300	23971600	26800	26800	26800	26800	0
14	20250305	182200	23971600	26800	26800	26800	26800	0
15	20250305	182100	23971600	26800	26800	26800	26800	0
16	20250305	182000	23971600	26800	26800	26800	26800	0
17	20250305	181900	23971600	26800	26800	26800	26800	0
18	20250305	181800	23971600	26800	26800	26800	26800	0
19	20250305	181700	23971600	26800	26800	26800	26800	0
20	20250305	181600	23971600	26800	26800	26800	26800	0
21	20250305	181500	23971600	26800	26800	26800	26800	0
22	20250305	181400	23971600	26800	26800	26800	26800	0
23	20250305	181300	23971600	26800	26800	26800	26800	0
24	20250305	181200	23971600	26800	26800	26800	26800	0
25	20250305	181100	23971600	26800	26800	26800	26800	0
26	20250305	181000	23971600	26800	26800	26800	26800	0
27	20250305	180900	23971600	26800	26800	26800	26800	0
28	20250305	180800	23971600	26800	26800	26800	26800	0
29	20250305	180700	23971600	26800	26800	26800	26800	0
30	20250305	180600	23971600	26800	26800	26800	26800	0
31	20250305	180500	23971600	26800	26800	26800	26800	0
32	20250305	180400	23971600	26800	26800	26800	26800	30
33	20250305	180300	23971600	26800	26800	26800	26800	0
34	20250305	180200	23971600	26800	26800	26800	26800	0
35	20250305	180100	23971600	26800	26800	26800	26800	0
36	20250305	180000	23971600	26800	26800	26800	26800	0
37	20250305	175900	23971600	26800	26800	26800	26800	0
38	20250305	175800	23971600	26800	26800	26800	26800	0
39	20250305	175700	23971600	26800	26800	26800	26800	0
40	20250305	175600	23971600	26800	26800	26800	26800	0
41	20250305	175500	23971600	26800	26800	26800	26800	0
42	20250305	175400	23971600	26800	26800	26800	26800	0
43	20250305	175300	23971600	26800	26800	26800	26800	0
44	20250305	175200	23971600	26800	26800	26800	26800	0
45	20250305	175100	23971600	26800	26800	26800	26800	0
46	20250305	175000	23971600	26800	26800	26800	26800	0
47	20250305	174900	23971600	26800	26800	26800	26800	0
48	20250305	174800	23971600	26800	26800	26800	26800	0
49	20250305	174700	23971600	26800	26800	26800	26800	0
50	20250305	174600	23971600	26800	26800	26800	26800	0
51	20250305	174500	23971600	26800	26800	26800	26800	0
52	20250305	174400	23971600	26800	26800	26800	26800	0
53	20250305	174300	23971600	26800	26800	26800	26800	0
54	20250305	174200	23971600	26800	26800	26800	26800	0
55	20250305	174100	23971600	26800	26800	26800	26800	0
56	20250305	174000	23971600	26800	26800	26800	26800	0
57	20250305	173900	23971600	26800	26800	26800	26800	0
58	20250305	173800	23971600	26800	26800	26800	26800	0
59	20250305	173700	23971600	26800	26800	26800	26800	0
60	20250305	173600	23971600	26800	26800	26800	26800	0
61	20250305	173500	23971600	26800	26800	26800	26800	0
62	20250305	173400	23971600	26800	26800	26800	26800	30
63	20250305	173300	23971600	26800	26800	26800	26800	0
64	20250305	173200	23971600	26800	26800	26800	26800	0
65	20250305	173100	23971600	26800	26800	26800	26800	0
66	20250305	173000	23971600	26800	26800	26800	26800	0
67	20250305	172900	23971600	26800	26800	26800	26800	0
68	20250305	172800	23971600	26800	26800	26800	26800	0
69	20250305	172700	23971600	26800	26800	26800	26800	0
70	20250305	172600	23971600	26800	26800	26800	26800	0
71	20250305	172500	23971600	26800	26800	26800	26800	0
72	20250305	172400	23971600	26800	26800	26800	26800	0
73	20250305	172300	23971600	26800	26800	26800	26800	0
74	20250305	172200	23971600	26800	26800	26800	26800	0
75	20250305	172100	23971600	26800	26800	26800	26800	0
76	20250305	172000	23971600	26800	26800	26800	26800	0
77	20250305	171900	23971600	26800	26800	26800	26800	0
78	20250305	171800	23971600	26800	26800	26800	26800	0
79	20250305	171700	23971600	26800	26800	26800	26800	0
80	20250305	171600	23971600	26800	26800	26800	26800	0
81	20250305	171500	23971600	26800	26800	26800	26800	0
82	20250305	171400	23971600	26800	26800	26800	26800	0
83	20250305	171300	23971600	26800	26800	26800	26800	0
84	20250305	171200	23971600	26800	26800	26800	26800	0
85	20250305	171100	23971600	26800	26800	26800	26800	0
86	20250305	171000	23971600	26800	26800	26800	26800	0
87	20250305	170900	23971600	26800	26800	26800	26800	0
88	20250305	170800	23971600	26800	26800	26800	26800	0
89	20250305	170700	23971600	26800	26800	26800	26800	0
90	20250305	170600	23971600	26800	26800	26800	26800	0
91	20250305	170500	23971600	26800	26800	26800	26800	0
92	20250305	170400	23971600	26800	26800	26800	26800	30
93	20250305	170300	23971600	26800	26800	26800	26800	0
94	20250305	170200	23971600	26800	26800	26800	26800	0
95	20250305	170100	23971600	26800	26800	26800	26800	0
96	20250305	170000	23971600	26800	26800	26800	26800	0
97	20250305	165900	23971600	26800	26800	26800	26800	0
98	20250305	165800	23971600	26800	26800	26800	26800	0
99	20250305	165700	23971600	26800	26800	26800	26800	0
100	20250305	165600	23971600	26800	26800	26800	26800	0
101	20250305	165500	23971600	26800	26800	26800	26800	0
102	20250305	165400	23971600	26800	26800	26800	26800	0
103	20250305	165300	23971600	26800	26800	26800	26800	0
104	20250305	165200	23971600	26800	26800	26800	26800	0
105	20250305	165100	23971600	26800	26800	26800	26800	0
106	20250305	165000	23971600	26800	26800	26800	26800	0
107	20250305	164900	23971600	26800	26800	26800	26800	0
108	20250305	164800	23971600	26800	26800	26800	26800	0
109	20250305	164700	23971600	26800	26800	26800	26800	0
110	20250305	164600	23971600	26800	26800	26800	26800	0
111	20250305	164500	23971600	26800	26800	26800	26800	0
112	20250305	164400	23971600	26800	26800	26800	26800	0
113	20250305	164300	23971600	26800	26800	26800	26800	0
114	20250305	164200	23971600	26800	26800	26800	26800	0
115	20250305	164100	23971600	26800	26800	26800	26800	0
116	20250305	164000	23971600	26800	26800	26800	26800	0
117	20250305	163900	23971600	26800	26800	26800	26800	0
118	20250305	163800	23971600	26800	26800	26800	26800	0
119	20250305	163700	23971600	26800	26800	26800	26800	0
120	20250305	163600	23971600	26800	26800	26800	26800	0
121	20250305	163500	23971600	26800	26800	26800	26800	0
122	20250305	163400	23971600	26800	26800	26800	26800	30
123	20250305	163300	23971600	26800	26800	26800	26800	0
124	20250305	163200	23971600	26800	26800	26800	26800	0
125	20250305	163100	23971600	26800	26800	26800	26800	0
126	20250305	163000	23971600	26800	26800	26800	26800	0
127	20250305	162900	23971600	26800	26800	26800	26800	0
128	20250305	162800	23971600	26800	26800	26800	26800	0
129	20250305	162700	23971600	26800	26800	26800	26800	0
130	20250305	162600	23971600	26800	26800	26800	26800	0
131	20250305	162500	23971600	26800	26800	26800	26800	0
132	20250305	162400	23971600	26800	26800	26800	26800	0
133	20250305	162300	23971600	26800	26800	26800	26800	0
134	20250305	162200	23971600	26800	26800	26800	26800	0
135	20250305	162100	23971600	26800	26800	26800	26800	0
136	20250305	162000	23971600	26800	26800	26800	26800	0
137	20250305	161900	23971600	26800	26800	26800	26800	0
138	20250305	161800	23971600	26800	26800	26800	26800	0
139	20250305	161700	23971600	26800	26800	26800	26800	0
140	20250305	161600	23971600	26800	26800	26800	26800	0
141	20250305	161500	23971600	26800	26800	26800	26800	0
142	20250305	161400	23971600	26800	26800	26800	26800	0
143	20250305	161300	23971600	26800	26800	26800	26800	0
144	20250305	161200	23971600	26800	26800	26800	26800	0
145	20250305	161100	23971600	26800	26800	26800	26800	0
146	20250305	161000	23971600	26800	26800	26800	26800	0
147	20250305	160900	23971600	26800	26800	26800	26800	0
148	20250305	160800	23971600	26800	26800	26800	26800	0
149	20250305	160700	23971600	26800	26800	26800	26800	0
150	20250305	160600	23971600	26800	26800	26800	26800	0
151	20250305	160500	23971600	26800	26800	26800	26800	0
152	20250305	160400	23971600	26800	26800	26800	26800	30
153	20250305	160300	23971600	26800	26800	26800	26800	0
154	20250305	160200	23971600	26800	26800	26800	26800	0
155	20250305	160100	23971600	26800	26800	26800	26800	0
156	20250305	160000	23971600	26800	26800	26800	26800	0
157	20250305	155900	23971600	26800	26800	26800	26800	0
158	20250305	155800	23971600	26800	26800	26800	26800	0
159	20250305	155700	23971600	26800	26800	26800	26800	0
160	20250305	155600	23971600	26800	26800	26800	26800	0
161	20250305	155500	23971600	26800	26800	26800	26800	0
162	20250305	155400	23971600	26800	26800	26800	26800	0
163	20250305	155300	23971600	26800	26800	26800	26800	0
164	20250305	155200	23971600	26800	26800	26800	26800	0
165	20250305	155100	23971600	26800	26800	26800	26800	0
166	20250305	155000	23971600	26800	26800	26800	26800	0
167	20250305	154900	23971600	26800	26800	26800	26800	0
168	20250305	154800	23971600	26800	26800	26800	26800	0
169	20250305	154700	23971600	26800	26800	26800	26800	0
170	20250305	154600	23971600	26800	26800	26800	26800	0
171	20250305	154500	23971600	26800	26800	26800	26800	0
172	20250305	154400	23971600	26800	26800	26800	26800	0
173	20250305	154300	23971600	26800	26800	26800	26800	0
174	20250305	154200	23971600	26800	26800	26800	26800	0
175	20250305	154100	23971600	26800	26800	26800	26800	0
176	20250305	154000	23971600	26800	26800	26800	26800	0
177	20250305	153900	23971600	26800	26800	26800	26800	0
178	20250305	153800	23971600	26800	26800	26800	26800	0
179	20250305	153700	23971600	26800	26800	26800	26800	0
180	20250305	153600	23971600	26800	26800	26800	26800	0
181	20250305	153500	23971600	26800	26800	26800	26800	0
182	20250305	153400	23971600	26800	26800	26800	26800	30
183	20250305	153300	23971600	26800	26800	26800	26800	0
184	20250305	153200	23971600	26800	26800	26800	26800	0
185	20250305	153100	23971600	26800	26800	26800	26800	0
186	20250305	153000	23971600	26800	26800	26800	26800	30
187	20250305	152900	23167600	26800	26800	26800	26800	0
188	20250305	152800	23167600	26800	26800	26800	26800	0
189	20250305	152700	23167600	26800	26800	26800	26800	0
190	20250305	152600	23167600	26800	26800	26800	26800	0
191	20250305	152500	23167600	26800	26800	26800	26800	0
192	20250305	152400	23167600	26800	26800	26800	26800	0
193	20250305	152300	23167600	26800	26800	26800	26800	0
194	20250305	152200	23167600	26800	26800	26800	26800	0
195	20250305	152100	23167600	26800	26800	26800	26800	0
196	20250305	152000	23167600	26800	26800	26800	26800	0
197	20250305	151900	23167600	26800	26800	26800	26800	0
198	20250305	151800	23167600	26800	26800	26800	26800	0
199	20250305	151700	23167600	26800	26800	26800	26800	10
200	20250305	151600	22899600	26800	26800	26800	26800	0
201	20250305	151500	22899600	26800	26800	26800	26800	0
202	20250305	151400	22899600	26800	26800	26800	26800	0
203	20250305	151300	22899600	26800	26800	26800	26800	0
204	20250305	151200	22899600	26800	26800	26800	26800	9
205	20250305	151100	22658400	26800	26800	26800	26800	0
206	20250305	151000	22658400	26800	26800	26800	26800	0
207	20250305	150900	22658400	26800	26800	26800	26800	0
208	20250305	150800	22658400	26800	26800	26800	26800	0
209	20250305	150700	22658400	26800	26800	26800	26800	0
210	20250305	150600	22658400	26800	26800	26800	26800	8
211	20250305	150500	22444000	26800	26800	26800	26800	0
212	20250305	150400	22444000	26800	26800	26800	26800	0
213	20250305	150300	22444000	26800	26800	26800	26800	0
214	20250305	150200	22444000	26800	26800	26800	26800	0
215	20250305	150100	22444000	26800	26850	26850	26800	510
216	20250305	150000	8761550	26850	26850	26850	26850	0
217	20250305	145900	8761550	26850	26850	26850	26850	0
218	20250305	145800	8761550	26850	26850	26850	26850	0
219	20250305	145700	8761550	26850	26850	26850	26850	0
220	20250305	145600	8761550	26850	26850	26850	26850	0
221	20250305	145500	8761550	26850	26850	26850	26850	0
222	20250305	145400	8761550	26850	26850	26850	26850	0
223	20250305	145300	8761550	26850	26850	26850	26850	9
224	20250305	145200	8519900	26850	26850	26850	26850	0
225	20250305	145100	8519900	26850	26850	26850	26850	0
226	20250305	145000	8519900	26850	26850	26850	26850	0
227	20250305	144900	8519900	26850	26850	26850	26850	0
228	20250305	144800	8519900	26850	26850	26850	26850	0
229	20250305	144700	8519900	26850	26850	26850	26850	0
230	20250305	144600	8519900	26850	26850	26850	26850	0
231	20250305	144500	8519900	26850	26850	26850	26850	0
232	20250305	144400	8519900	26850	26850	26850	26850	0
233	20250305	144300	8519900	26850	26850	26850	26850	0
234	20250305	144200	8519900	26850	26850	26850	26850	0
235	20250305	144100	8519900	26850	26850	26850	26850	0
236	20250305	144000	8519900	26850	26850	26850	26850	0
237	20250305	143900	8519900	26850	26850	26850	26850	0
238	20250305	143800	8519900	26850	26850	26850	26850	0
239	20250305	143700	8519900	26850	26850	26850	26850	0
240	20250305	143600	8519900	26850	26850	26850	26850	102
241	20250305	143500	5781200	26850	26850	26850	26850	0
242	20250305	143400	5781200	26850	26850	26850	26850	0
243	20250305	143300	5781200	26850	26850	26850	26850	0
244	20250305	143200	5781200	26850	26850	26850	26850	0
245	20250305	143100	5781200	26850	26850	26850	26850	0
246	20250305	143000	5781200	26850	26850	26850	26850	0
247	20250305	142900	5781200	26850	26850	26850	26850	0
248	20250305	142800	5781200	26850	26850	26850	26850	0
249	20250305	142700	5781200	26850	26850	26850	26850	12
250	20250305	142600	5459000	26900	26900	26900	26900	0
251	20250305	142500	5459000	26900	26900	26900	26900	0
252	20250305	142400	5459000	26900	26900	26900	26900	0
253	20250305	142300	5459000	26900	26900	26900	26900	0
254	20250305	142200	5459000	26900	26900	26900	26900	0
255	20250305	142100	5459000	26900	26900	26900	26900	0
256	20250305	142000	5459000	26900	26900	26900	26900	0
257	20250305	141900	5459000	26900	26900	26900	26900	0
258	20250305	141800	5459000	26900	26900	26900	26900	0
259	20250305	141700	5459000	26900	26900	26900	26900	0
260	20250305	141600	5459000	26900	26900	26900	26900	0
261	20250305	141500	5459000	26900	26900	26900	26900	0
262	20250305	141400	5459000	26900	26900	26900	26900	0
263	20250305	141300	5459000	26900	26900	26900	26900	0
264	20250305	141200	5459000	26900	26900	26900	26900	0
265	20250305	141100	5459000	26900	26900	26900	26900	0
266	20250305	141000	5459000	26900	26900	26900	26900	0
267	20250305	140900	5459000	26900	26900	26900	26900	7
268	20250305	140800	5270700	26900	26900	26900	26900	0
269	20250305	140700	5270700	26900	26900	26900	26900	0
270	20250305	140600	5270700	26900	26900	26900	26900	0
271	20250305	140500	5270700	26900	26900	26900	26900	0
272	20250305	140400	5270700	26900	26900	26900	26900	0
273	20250305	140300	5270700	26900	26900	26900	26900	0
274	20250305	140200	5270700	26900	26900	26900	26900	0
275	20250305	140100	5270700	26900	26900	26900	26900	0
276	20250305	140000	5270700	26900	26900	26900	26900	0
277	20250305	135900	5270700	26900	26900	26900	26900	0
278	20250305	135800	5270700	26900	26900	26900	26900	0
279	20250305	135700	5270700	26900	26900	26900	26900	0
280	20250305	135600	5270700	26900	26900	26900	26900	0
281	20250305	135500	5270700	26900	26900	26900	26900	0
282	20250305	135400	5270700	26900	26900	26900	26900	0
283	20250305	135300	5270700	26900	26900	26900	26900	0
284	20250305	135200	5270700	26900	26900	26900	26900	0
285	20250305	135100	5270700	26900	26900	26900	26900	0
286	20250305	135000	5270700	26900	26900	26900	26900	0
287	20250305	134900	5270700	26900	26900	26900	26900	0
288	20250305	134800	5270700	26900	26900	26900	26900	0
289	20250305	134700	5270700	26900	26900	26900	26900	0
290	20250305	134600	5270700	26900	26900	26900	26900	0
291	20250305	134500	5270700	26900	26900	26900	26900	0
292	20250305	134400	5270700	26900	26900	26900	26900	0
293	20250305	134300	5270700	26900	26900	26900	26900	0
294	20250305	134200	5270700	26900	26900	26900	26900	0
295	20250305	134100	5270700	26900	26900	26900	26900	0
296	20250305	134000	5270700	26900	26900	26900	26900	0
297	20250305	133900	5270700	26900	26900	26900	26900	0
298	20250305	133800	5270700	26900	26900	26900	26900	0
299	20250305	133700	5270700	26900	26900	26900	26900	0
300	20250305	133600	5270700	26900	26900	26900	26900	2
301	20250305	133500	5216900	26850	26850	26850	26850	0
302	20250305	133400	5216900	26850	26850	26850	26850	0
303	20250305	133300	5216900	26850	26850	26850	26850	0
304	20250305	133200	5216900	26850	26850	26850	26850	0
305	20250305	133100	5216900	26850	26850	26850	26850	0
306	20250305	133000	5216900	26850	26850	26850	26850	0
307	20250305	132900	5216900	26850	26850	26850	26850	0
308	20250305	132800	5216900	26850	26850	26850	26850	0
309	20250305	132700	5216900	26850	26850	26850	26850	0
310	20250305	132600	5216900	26850	26850	26850	26850	0
311	20250305	132500	5216900	26850	26850	26850	26850	0
312	20250305	132400	5216900	26850	26850	26850	26850	0
313	20250305	132300	5216900	26850	26850	26850	26850	0
314	20250305	132200	5216900	26850	26850	26850	26850	0
315	20250305	132100	5216900	26850	26850	26850	26850	0
316	20250305	132000	5216900	26850	26850	26850	26850	0
317	20250305	131900	5216900	26850	26850	26850	26850	0
318	20250305	131800	5216900	26850	26850	26850	26850	0
319	20250305	131700	5216900	26850	26850	26850	26850	0
320	20250305	131600	5216900	26850	26850	26850	26850	0
321	20250305	131500	5216900	26850	26850	26850	26850	0
322	20250305	131400	5216900	26850	26850	26850	26850	0
323	20250305	131300	5216900	26850	26850	26850	26850	0
324	20250305	131200	5216900	26850	26850	26850	26850	0
325	20250305	131100	5216900	26850	26850	26850	26850	0
326	20250305	131000	5216900	26850	26850	26850	26850	3
327	20250305	130900	5136350	26900	26900	26900	26900	0
328	20250305	130800	5136350	26900	26900	26900	26900	0
329	20250305	130700	5136350	26900	26900	26900	26900	0
330	20250305	130600	5136350	26900	26900	26900	26900	0
331	20250305	130500	5136350	26900	26900	26900	26900	0
332	20250305	130400	5136350	26900	26900	26900	26900	0
333	20250305	130300	5136350	26900	26900	26900	26900	0
334	20250305	130200	5136350	26900	26900	26900	26900	0
335	20250305	130100	5136350	26900	26900	26900	26900	20
336	20250305	130000	4598350	26900	26900	26900	26900	0
337	20250305	125900	4598350	26900	26900	26900	26900	0
338	20250305	125800	4598350	26900	26900	26900	26900	0
339	20250305	125700	4598350	26900	26900	26900	26900	0
340	20250305	125600	4598350	26900	26900	26900	26900	0
341	20250305	125500	4598350	26900	26900	26900	26900	0
342	20250305	125400	4598350	26900	26900	26900	26900	0
343	20250305	125300	4598350	26900	26900	26900	26900	0
344	20250305	125200	4598350	26900	26900	26900	26900	0
345	20250305	125100	4598350	26900	26900	26900	26900	0
346	20250305	125000	4598350	26900	26900	26900	26900	0
347	20250305	124900	4598350	26900	26900	26900	26900	0
348	20250305	124800	4598350	26900	26900	26900	26900	0
349	20250305	124700	4598350	26900	26900	26900	26900	0
350	20250305	124600	4598350	26900	26900	26900	26900	0
351	20250305	124500	4598350	26900	26900	26900	26900	0
352	20250305	124400	4598350	26900	26900	26900	26900	0
353	20250305	124300	4598350	26900	26900	26900	26900	0
354	20250305	124200	4598350	26900	26900	26900	26900	0
355	20250305	124100	4598350	26900	26900	26900	26900	0
356	20250305	124000	4598350	26900	26900	26900	26900	0
357	20250305	123900	4598350	26900	26900	26900	26900	0
358	20250305	123800	4598350	26900	26900	26900	26900	0
359	20250305	123700	4598350	26900	26900	26900	26900	0
360	20250305	123600	4598350	26900	26900	26900	26900	0
361	20250305	123500	4598350	26900	26900	26900	26900	0
362	20250305	123400	4598350	26900	26900	26900	26900	0
363	20250305	123300	4598350	26900	26900	26900	26900	20
364	20250305	123200	4060350	26900	26900	26900	26900	0
365	20250305	123100	4060350	26900	26900	26900	26900	0
366	20250305	123000	4060350	26900	26900	26900	26900	0
367	20250305	122900	4060350	26900	26900	26900	26900	0
368	20250305	122800	4060350	26900	26900	26900	26900	0
369	20250305	122700	4060350	26900	26900	26900	26900	0
370	20250305	122600	4060350	26900	26900	26900	26900	0
371	20250305	122500	4060350	26900	26900	26900	26900	0
372	20250305	122400	4060350	26900	26900	26900	26900	0
373	20250305	122300	4060350	26900	26900	26900	26900	0
374	20250305	122200	4060350	26900	26900	26900	26900	0
375	20250305	122100	4060350	26900	26900	26900	26900	0
376	20250305	122000	4060350	26900	26900	26900	26900	0
377	20250305	121900	4060350	26900	26900	26900	26900	0
378	20250305	121800	4060350	26900	26900	26900	26900	0
379	20250305	121700	4060350	26900	26900	26900	26900	0
380	20250305	121600	4060350	26900	26900	26900	26900	0
381	20250305	121500	4060350	26900	26900	26900	26900	0
382	20250305	121400	4060350	26900	26900	26900	26900	0
383	20250305	121300	4060350	26900	26900	26900	26900	0
384	20250305	121200	4060350	26900	26900	26900	26900	0
385	20250305	121100	4060350	26900	26900	26900	26900	0
386	20250305	121000	4060350	26900	26900	26900	26900	0
387	20250305	120900	4060350	26900	26900	26900	26900	0
388	20250305	120800	4060350	26900	26900	26900	26900	0
389	20250305	120700	4060350	26900	26900	26900	26900	0
390	20250305	120600	4060350	26900	26900	26900	26900	0
391	20250305	120500	4060350	26900	26900	26900	26900	0
392	20250305	120400	4060350	26900	26900	26900	26900	0
393	20250305	120300	4060350	26900	26900	26900	26900	0
394	20250305	120200	4060350	26900	26900	26900	26900	0
395	20250305	120100	4060350	26900	26900	26900	26900	0
396	20250305	120000	4060350	26900	26900	26900	26900	0
397	20250305	115900	4060350	26900	26900	26900	26900	0
398	20250305	115800	4060350	26900	26900	26900	26900	2
399	20250305	115700	4006550	26850	26850	26850	26850	0
400	20250305	115600	4006550	26850	26850	26850	26850	0
401	20250305	115500	4006550	26850	26850	26850	26850	0
402	20250305	115400	4006550	26850	26850	26850	26850	0
403	20250305	115300	4006550	26850	26850	26850	26850	0
404	20250305	115200	4006550	26850	26850	26850	26850	0
405	20250305	115100	4006550	26850	26850	26850	26850	0
406	20250305	115000	4006550	26850	26850	26850	26850	0
407	20250305	114900	4006550	26850	26850	26850	26850	0
408	20250305	114800	4006550	26850	26850	26850	26850	0
409	20250305	114700	4006550	26850	26850	26850	26850	0
410	20250305	114600	4006550	26850	26850	26850	26850	0
411	20250305	114500	4006550	26850	26850	26850	26850	0
412	20250305	114400	4006550	26850	26850	26850	26850	0
413	20250305	114300	4006550	26850	26850	26850	26850	0
414	20250305	114200	4006550	26850	26850	26850	26850	0
415	20250305	114100	4006550	26850	26850	26850	26850	2
416	20250305	114000	3952850	26850	26850	26850	26850	0
417	20250305	113900	3952850	26850	26850	26850	26850	0
418	20250305	113800	3952850	26850	26850	26850	26850	0
419	20250305	113700	3952850	26850	26850	26850	26850	0
420	20250305	113600	3952850	26850	26850	26850	26850	0
421	20250305	113500	3952850	26850	26850	26850	26850	0
422	20250305	113400	3952850	26850	26850	26850	26850	0
423	20250305	113300	3952850	26850	26850	26850	26850	0
424	20250305	113200	3952850	26850	26850	26850	26850	0
425	20250305	113100	3952850	26850	26850	26850	26850	0
426	20250305	113000	3952850	26850	26850	26850	26850	0
427	20250305	112900	3952850	26850	26850	26850	26850	0
428	20250305	112800	3952850	26850	26850	26850	26850	0
429	20250305	112700	3952850	26850	26850	26850	26850	0
430	20250305	112600	3952850	26850	26850	26850	26850	0
431	20250305	112500	3952850	26850	26850	26850	26850	0
432	20250305	112400	3952850	26850	26850	26850	26850	0
433	20250305	112300	3952850	26850	26850	26850	26850	0
434	20250305	112200	3952850	26850	26850	26850	26850	0
435	20250305	112100	3952850	26850	26850	26850	26850	0
436	20250305	112000	3952850	26850	26850	26850	26850	0
437	20250305	111900	3952850	26850	26850	26850	26850	0
438	20250305	111800	3952850	26850	26850	26850	26850	0
439	20250305	111700	3952850	26850	26850	26850	26850	0
440	20250305	111600	3952850	26850	26850	26850	26850	0
441	20250305	111500	3952850	26850	26850	26850	26850	0
442	20250305	111400	3952850	26850	26850	26850	26850	0
443	20250305	111300	3952850	26850	26850	26850	26850	0
444	20250305	111200	3952850	26850	26850	26850	26850	0
445	20250305	111100	3952850	26850	26850	26850	26850	0
446	20250305	111000	3952850	26850	26850	26850	26850	1
447	20250305	110900	3926000	26950	26950	26950	26950	0
448	20250305	110800	3926000	26950	26950	26950	26950	0
449	20250305	110700	3926000	26950	26950	26950	26950	0
450	20250305	110600	3926000	26950	26950	26950	26950	0
451	20250305	110500	3926000	26950	26950	26950	26950	0
452	20250305	110400	3926000	26950	26950	26950	26950	0
453	20250305	110300	3926000	26950	26950	26950	26950	0
454	20250305	110200	3926000	26950	26950	26950	26950	0
455	20250305	110100	3926000	26950	26950	26950	26950	0
456	20250305	110000	3926000	26950	26950	26950	26950	0
457	20250305	105900	3926000	26950	26950	26950	26950	0
458	20250305	105800	3926000	26950	26950	26950	26950	0
459	20250305	105700	3926000	26950	26950	26950	26950	0
460	20250305	105600	3926000	26950	26950	26950	26950	0
461	20250305	105500	3926000	26950	26950	26950	26950	0
462	20250305	105400	3926000	26950	26900	26950	26900	2
463	20250305	105300	3872150	26800	26800	26800	26800	0
464	20250305	105200	3872150	26800	26800	26800	26800	0
465	20250305	105100	3872150	26800	26900	26900	26800	20
466	20250305	105000	3335900	26900	26900	26900	26900	0
467	20250305	104900	3335900	26900	26900	26900	26900	0
468	20250305	104800	3335900	26900	26900	26900	26900	0
469	20250305	104700	3335900	26900	26900	26900	26900	0
470	20250305	104600	3335900	26900	26900	26900	26900	0
471	20250305	104500	3335900	26900	26900	26900	26900	0
472	20250305	104400	3335900	26900	26900	26900	26900	0
473	20250305	104300	3335900	26900	26900	26900	26900	0
474	20250305	104200	3335900	26900	26900	26900	26900	0
475	20250305	104100	3335900	26900	26900	26900	26900	0
476	20250305	104000	3335900	26900	26900	26900	26900	0
477	20250305	103900	3335900	26900	26900	26900	26900	0
478	20250305	103800	3335900	26900	26900	26900	26900	0
479	20250305	103700	3335900	26900	26900	26900	26900	0
480	20250305	103600	3335900	26900	26900	26900	26900	0
481	20250305	103500	3335900	26900	26900	26900	26900	0
482	20250305	103400	3335900	26900	26900	26900	26900	0
483	20250305	103300	3335900	26900	26900	26900	26900	0
484	20250305	103200	3335900	26900	26900	26900	26900	0
485	20250305	103100	3335900	26900	26900	26900	26900	0
486	20250305	103000	3335900	26900	26900	26900	26900	0
487	20250305	102900	3335900	26900	26900	26900	26900	0
488	20250305	102800	3335900	26900	26900	26900	26900	0
489	20250305	102700	3335900	26900	26900	26900	26900	0
490	20250305	102600	3335900	26900	26900	26900	26900	0
491	20250305	102500	3335900	26900	26900	26900	26900	0
492	20250305	102400	3335900	26900	26900	26900	26900	0
493	20250305	102300	3335900	26900	26900	26900	26900	0
494	20250305	102200	3335900	26900	26900	26900	26900	0
495	20250305	102100	3335900	26900	26900	26900	26900	0
496	20250305	102000	3335900	26900	26900	26900	26900	0
497	20250305	101900	3335900	26900	26900	26900	26900	0
498	20250305	101800	3335900	26900	26900	26900	26900	0
499	20250305	101700	3335900	26900	26900	26900	26900	0
500	20250305	101600	3335900	26900	26900	26900	26900	0
501	20250305	101500	3335900	26900	26900	26900	26900	0
502	20250305	101400	3335900	26900	26900	26900	26900	0
503	20250305	101300	3335900	26900	26900	26900	26900	0
504	20250305	101200	3335900	26900	26900	26900	26900	0
505	20250305	101100	3335900	26900	26900	26900	26900	0
506	20250305	101000	3335900	26900	26900	26900	26900	3
507	20250305	100900	3255200	26950	26950	26950	26950	0
508	20250305	100800	3255200	26950	26950	26950	26950	0
509	20250305	100700	3255200	26950	26950	26950	26950	0
510	20250305	100600	3255200	26950	26950	26950	26950	0
511	20250305	100500	3255200	26950	26950	26950	26950	0
512	20250305	100400	3255200	26950	26950	26950	26950	0
513	20250305	100300	3255200	26950	26950	26950	26950	0
514	20250305	100200	3255200	26950	26950	26950	26950	0
515	20250305	100100	3255200	26950	26950	26950	26950	0
516	20250305	100000	3255200	26950	26950	26950	26950	0
517	20250305	095900	3255200	26950	26950	26950	26950	0
518	20250305	095800	3255200	26950	26950	26950	26950	0
519	20250305	095700	3255200	26950	26950	26950	26950	0
520	20250305	095600	3255200	26950	26950	26950	26950	0
521	20250305	095500	3255200	26950	26950	26950	26950	0
522	20250305	095400	3255200	26950	26950	26950	26950	0
523	20250305	095300	3255200	26950	26950	26950	26950	0
524	20250305	095200	3255200	26950	26950	26950	26950	0
525	20250305	095100	3255200	26950	26950	26950	26950	0
526	20250305	095000	3255200	26950	26950	26950	26950	0
527	20250305	094900	3255200	26950	26950	26950	26950	0
528	20250305	094800	3255200	26950	26950	26950	26950	0
529	20250305	094700	3255200	26950	26950	26950	26950	0
530	20250305	094600	3255200	26950	26950	26950	26950	0
531	20250305	094500	3255200	26950	26950	26950	26950	0
532	20250305	094400	3255200	26950	26950	26950	26950	0
533	20250305	094300	3255200	26950	26900	27000	26900	79
534	20250305	094200	1124450	26850	26850	26850	26850	0
535	20250305	094100	1124450	26850	26850	26850	26850	0
536	20250305	094000	1124450	26850	26850	26850	26850	0
537	20250305	093900	1124450	26850	26850	26850	26850	0
538	20250305	093800	1124450	26850	26850	26850	26850	0
539	20250305	093700	1124450	26850	26850	26850	26850	0
540	20250305	093600	1124450	26850	26850	26850	26850	0
541	20250305	093500	1124450	26850	26850	26850	26850	0
542	20250305	093400	1124450	26850	26850	26850	26850	0
543	20250305	093300	1124450	26850	26850	26850	26850	0
544	20250305	093200	1124450	26850	26850	26850	26850	0
545	20250305	093100	1124450	26850	26850	26850	26850	0
546	20250305	093000	1124450	26850	26850	26850	26850	0
547	20250305	092900	1124450	26850	26850	26850	26850	0
548	20250305	092800	1124450	26850	26850	26850	26850	0
549	20250305	092700	1124450	26850	26850	26850	26850	0
550	20250305	092600	1124450	26850	26850	26850	26850	0
551	20250305	092500	1124450	26850	26850	26850	26850	0
552	20250305	092400	1124450	26850	26850	26850	26850	0
553	20250305	092300	1124450	26850	26850	26850	26850	0
554	20250305	092200	1124450	26850	26850	26850	26850	0
555	20250305	092100	1124450	26850	26850	26850	26850	0
556	20250305	092000	1124450	26850	26850	26850	26850	0
557	20250305	091900	1124450	26850	26850	26850	26850	0
558	20250305	091800	1124450	26850	26850	26850	26850	0
559	20250305	091700	1124450	26850	26850	26850	26850	0
560	20250305	091600	1124450	26850	26850	26850	26850	0
561	20250305	091500	1124450	26850	26850	26850	26850	1
562	20250305	091400	1097600	26850	26850	26850	26850	0
563	20250305	091300	1097600	26850	26850	26850	26850	0
564	20250305	091200	1097600	26850	26850	26850	26850	5
565	20250305	091100	963350	26800	26800	26800	26800	0
566	20250305	091000	963350	26800	26800	26800	26800	4
567	20250305	090900	856150	26800	26800	26800	26800	0
568	20250305	090800	856150	26800	26800	26800	26800	1
569	20250305	090700	829350	26800	26700	26800	26700	23
570	20250305	090600	213100	26850	26850	26850	26850	0
571	20250305	090500	213100	26850	26850	26850	26850	0
572	20250305	090400	213100	26850	26850	26850	26850	0
573	20250305	090300	213100	26850	26850	26850	26850	0
574	20250305	090200	213100	26850	26850	26850	26850	1
575	20250305	090100	186250	26650	26650	26650	26650	1
576	20250305	090000	159600	26600	26600	26600	26600	6