KissMeData/001270/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	183400	15166375	26950	26950	26950	26950	7
3	20250319	183300	15166375	26950	26950	26950	26950	0
4	20250319	183200	15166375	26950	26950	26950	26950	0
5	20250319	183100	15166375	26950	26950	26950	26950	0
6	20250319	183000	15166375	26950	26950	26950	26950	0
7	20250319	182900	15166375	26950	26950	26950	26950	0
8	20250319	182800	15166375	26950	26950	26950	26950	0
9	20250319	182700	15166375	26950	26950	26950	26950	0
10	20250319	182600	15166375	26950	26950	26950	26950	0
11	20250319	182500	15166375	26950	26950	26950	26950	0
12	20250319	182400	15166375	26950	26950	26950	26950	0
13	20250319	182300	15166375	26950	26950	26950	26950	0
14	20250319	182200	15166375	26950	26950	26950	26950	0
15	20250319	182100	15166375	26950	26950	26950	26950	0
16	20250319	182000	15166375	26950	26950	26950	26950	0
17	20250319	181900	15166375	26950	26950	26950	26950	0
18	20250319	181800	15166375	26950	26950	26950	26950	0
19	20250319	181700	15166375	26950	26950	26950	26950	0
20	20250319	181600	15166375	26950	26950	26950	26950	0
21	20250319	181500	15166375	26950	26950	26950	26950	0
22	20250319	181400	15166375	26950	26950	26950	26950	0
23	20250319	181300	15166375	26950	26950	26950	26950	0
24	20250319	181200	15166375	26950	26950	26950	26950	0
25	20250319	181100	15166375	26950	26950	26950	26950	0
26	20250319	181000	15166375	26950	26950	26950	26950	0
27	20250319	180900	15166375	26950	26950	26950	26950	0
28	20250319	180800	15166375	26950	26950	26950	26950	0
29	20250319	180700	15166375	26950	26950	26950	26950	0
30	20250319	180600	15166375	26950	26950	26950	26950	0
31	20250319	180500	15166375	26950	26950	26950	26950	0
32	20250319	180400	15166375	26950	26950	26950	26950	7
33	20250319	180300	15166375	26950	26950	26950	26950	0
34	20250319	180200	15166375	26950	26950	26950	26950	0
35	20250319	180100	15166375	26950	26950	26950	26950	0
36	20250319	180000	15166375	26950	26950	26950	26950	0
37	20250319	175900	15166375	26950	26950	26950	26950	0
38	20250319	175800	15166375	26950	26950	26950	26950	0
39	20250319	175700	15166375	26950	26950	26950	26950	0
40	20250319	175600	15166375	26950	26950	26950	26950	0
41	20250319	175500	15166375	26950	26950	26950	26950	0
42	20250319	175400	15166375	26950	26950	26950	26950	0
43	20250319	175300	15166375	26950	26950	26950	26950	0
44	20250319	175200	15166375	26950	26950	26950	26950	0
45	20250319	175100	15166375	26950	26950	26950	26950	0
46	20250319	175000	15166375	26950	26950	26950	26950	0
47	20250319	174900	15166375	26950	26950	26950	26950	0
48	20250319	174800	15166375	26950	26950	26950	26950	0
49	20250319	174700	15166375	26950	26950	26950	26950	0
50	20250319	174600	15166375	26950	26950	26950	26950	0
51	20250319	174500	15166375	26950	26950	26950	26950	0
52	20250319	174400	15166375	26950	26950	26950	26950	0
53	20250319	174300	15166375	26950	26950	26950	26950	0
54	20250319	174200	15166375	26950	26950	26950	26950	0
55	20250319	174100	15166375	26950	26950	26950	26950	0
56	20250319	174000	15166375	26950	26950	26950	26950	0
57	20250319	173900	15166375	26950	26950	26950	26950	0
58	20250319	173800	15166375	26950	26950	26950	26950	0
59	20250319	173700	15166375	26950	26950	26950	26950	0
60	20250319	173600	15166375	26950	26950	26950	26950	0
61	20250319	173500	15166375	26950	26950	26950	26950	0
62	20250319	173400	15166375	26950	26950	26950	26950	7
63	20250319	173300	15166375	26950	26950	26950	26950	0
64	20250319	173200	15166375	26950	26950	26950	26950	0
65	20250319	173100	15166375	26950	26950	26950	26950	0
66	20250319	173000	15166375	26950	26950	26950	26950	0
67	20250319	172900	15166375	26950	26950	26950	26950	0
68	20250319	172800	15166375	26950	26950	26950	26950	0
69	20250319	172700	15166375	26950	26950	26950	26950	0
70	20250319	172600	15166375	26950	26950	26950	26950	0
71	20250319	172500	15166375	26950	26950	26950	26950	0
72	20250319	172400	15166375	26950	26950	26950	26950	0
73	20250319	172300	15166375	26950	26950	26950	26950	0
74	20250319	172200	15166375	26950	26950	26950	26950	0
75	20250319	172100	15166375	26950	26950	26950	26950	0
76	20250319	172000	15166375	26950	26950	26950	26950	0
77	20250319	171900	15166375	26950	26950	26950	26950	0
78	20250319	171800	15166375	26950	26950	26950	26950	0
79	20250319	171700	15166375	26950	26950	26950	26950	0
80	20250319	171600	15166375	26950	26950	26950	26950	0
81	20250319	171500	15166375	26950	26950	26950	26950	0
82	20250319	171400	15166375	26950	26950	26950	26950	0
83	20250319	171300	15166375	26950	26950	26950	26950	0
84	20250319	171200	15166375	26950	26950	26950	26950	0
85	20250319	171100	15166375	26950	26950	26950	26950	0
86	20250319	171000	15166375	26950	26950	26950	26950	0
87	20250319	170900	15166375	26950	26950	26950	26950	0
88	20250319	170800	15166375	26950	26950	26950	26950	0
89	20250319	170700	15166375	26950	26950	26950	26950	0
90	20250319	170600	15166375	26950	26950	26950	26950	0
91	20250319	170500	15166375	26950	26950	26950	26950	0
92	20250319	170400	15166375	26950	26950	26950	26950	7
93	20250319	170300	15166375	26950	26950	26950	26950	0
94	20250319	170200	15166375	26950	26950	26950	26950	0
95	20250319	170100	15166375	26950	26950	26950	26950	0
96	20250319	170000	15166375	26950	26950	26950	26950	0
97	20250319	165900	15166375	26950	26950	26950	26950	0
98	20250319	165800	15166375	26950	26950	26950	26950	0
99	20250319	165700	15166375	26950	26950	26950	26950	0
100	20250319	165600	15166375	26950	26950	26950	26950	0
101	20250319	165500	15166375	26950	26950	26950	26950	0
102	20250319	165400	15166375	26950	26950	26950	26950	0
103	20250319	165300	15166375	26950	26950	26950	26950	0
104	20250319	165200	15166375	26950	26950	26950	26950	0
105	20250319	165100	15166375	26950	26950	26950	26950	0
106	20250319	165000	15166375	26950	26950	26950	26950	0
107	20250319	164900	15166375	26950	26950	26950	26950	0
108	20250319	164800	15166375	26950	26950	26950	26950	0
109	20250319	164700	15166375	26950	26950	26950	26950	0
110	20250319	164600	15166375	26950	26950	26950	26950	0
111	20250319	164500	15166375	26950	26950	26950	26950	0
112	20250319	164400	15166375	26950	26950	26950	26950	0
113	20250319	164300	15166375	26950	26950	26950	26950	0
114	20250319	164200	15166375	26950	26950	26950	26950	0
115	20250319	164100	15166375	26950	26950	26950	26950	0
116	20250319	164000	15166375	26950	26950	26950	26950	0
117	20250319	163900	15166375	26950	26950	26950	26950	0
118	20250319	163800	15166375	26950	26950	26950	26950	0
119	20250319	163700	15166375	26950	26950	26950	26950	0
120	20250319	163600	15166375	26950	26950	26950	26950	0
121	20250319	163500	15166375	26950	26950	26950	26950	0
122	20250319	163400	15166375	26950	26950	26950	26950	7
123	20250319	163300	15166375	26950	26950	26950	26950	0
124	20250319	163200	15166375	26950	26950	26950	26950	0
125	20250319	163100	15166375	26950	26950	26950	26950	0
126	20250319	163000	15166375	26950	26950	26950	26950	0
127	20250319	162900	15166375	26950	26950	26950	26950	0
128	20250319	162800	15166375	26950	26950	26950	26950	0
129	20250319	162700	15166375	26950	26950	26950	26950	0
130	20250319	162600	15166375	26950	26950	26950	26950	0
131	20250319	162500	15166375	26950	26950	26950	26950	0
132	20250319	162400	15166375	26950	26950	26950	26950	0
133	20250319	162300	15166375	26950	26950	26950	26950	0
134	20250319	162200	15166375	26950	26950	26950	26950	0
135	20250319	162100	15166375	26950	26950	26950	26950	0
136	20250319	162000	15166375	26950	26950	26950	26950	0
137	20250319	161900	15166375	26950	26950	26950	26950	0
138	20250319	161800	15166375	26950	26950	26950	26950	0
139	20250319	161700	15166375	26950	26950	26950	26950	0
140	20250319	161600	15166375	26950	26950	26950	26950	0
141	20250319	161500	15166375	26950	26950	26950	26950	0
142	20250319	161400	15166375	26950	26950	26950	26950	0
143	20250319	161300	15166375	26950	26950	26950	26950	0
144	20250319	161200	15166375	26950	26950	26950	26950	0
145	20250319	161100	15166375	26950	26950	26950	26950	0
146	20250319	161000	15166375	26950	26950	26950	26950	0
147	20250319	160900	15166375	26950	26950	26950	26950	0
148	20250319	160800	15166375	26950	26950	26950	26950	0
149	20250319	160700	15166375	26950	26950	26950	26950	0
150	20250319	160600	15166375	26950	26950	26950	26950	0
151	20250319	160500	15166375	26950	26950	26950	26950	0
152	20250319	160400	15166375	26950	26950	26950	26950	7
153	20250319	160300	15166375	26950	26950	26950	26950	0
154	20250319	160200	15166375	26950	26950	26950	26950	0
155	20250319	160100	15166375	26950	26950	26950	26950	0
156	20250319	160000	15166375	26950	26950	26950	26950	0
157	20250319	155900	15166375	26950	26950	26950	26950	0
158	20250319	155800	15166375	26950	26950	26950	26950	0
159	20250319	155700	15166375	26950	26950	26950	26950	0
160	20250319	155600	15166375	26950	26950	26950	26950	0
161	20250319	155500	15166375	26950	26950	26950	26950	0
162	20250319	155400	15166375	26950	26950	26950	26950	0
163	20250319	155300	15166375	26950	26950	26950	26950	0
164	20250319	155200	15166375	26950	26950	26950	26950	0
165	20250319	155100	15166375	26950	26950	26950	26950	0
166	20250319	155000	15166375	26950	26950	26950	26950	0
167	20250319	154900	15166375	26950	26950	26950	26950	0
168	20250319	154800	15166375	26950	26950	26950	26950	0
169	20250319	154700	15166375	26950	26950	26950	26950	0
170	20250319	154600	15166375	26950	26950	26950	26950	0
171	20250319	154500	15166375	26950	26950	26950	26950	0
172	20250319	154400	15166375	26950	26950	26950	26950	0
173	20250319	154300	15166375	26950	26950	26950	26950	0
174	20250319	154200	15166375	26950	26950	26950	26950	0
175	20250319	154100	15166375	26950	26950	26950	26950	0
176	20250319	154000	15166375	26950	26950	26950	26950	0
177	20250319	153900	15166375	26950	26950	26950	26950	0
178	20250319	153800	15166375	26950	26950	26950	26950	0
179	20250319	153700	15166375	26950	26950	26950	26950	0
180	20250319	153600	15166375	26950	26950	26950	26950	0
181	20250319	153500	15166375	26950	26950	26950	26950	0
182	20250319	153400	15166375	26950	26950	26950	26950	7
183	20250319	153300	15166375	26950	26950	26950	26950	0
184	20250319	153200	15166375	26950	26950	26950	26950	0
185	20250319	153100	15166375	26950	26950	26950	26950	0
186	20250319	153000	15166375	26950	26950	26950	26950	7
187	20250319	152900	14977725	26800	26800	26800	26800	0
188	20250319	152800	14977725	26800	26800	26800	26800	0
189	20250319	152700	14977725	26800	26800	26800	26800	0
190	20250319	152600	14977725	26800	26800	26800	26800	0
191	20250319	152500	14977725	26800	26800	26800	26800	0
192	20250319	152400	14977725	26800	26800	26800	26800	0
193	20250319	152300	14977725	26800	26800	26800	26800	0
194	20250319	152200	14977725	26800	26800	26800	26800	0
195	20250319	152100	14977725	26800	26800	26800	26800	0
196	20250319	152000	14977725	26800	26800	26800	26800	0
197	20250319	151900	14977725	26800	26800	26800	26800	0
198	20250319	151800	14977725	26800	26800	26800	26800	0
199	20250319	151700	14977725	26800	26800	26800	26800	0
200	20250319	151600	14977725	26800	26800	26800	26800	0
201	20250319	151500	14977725	26800	26800	26800	26800	0
202	20250319	151400	14977725	26800	26800	26800	26800	0
203	20250319	151300	14977725	26800	26800	26800	26800	0
204	20250319	151200	14977725	26800	26800	26800	26800	11
205	20250319	151100	14682925	26800	26800	26800	26800	0
206	20250319	151000	14682925	26800	26800	26800	26800	0
207	20250319	150900	14682925	26800	26800	26800	26800	0
208	20250319	150800	14682925	26800	26800	26800	26800	0
209	20250319	150700	14682925	26800	26800	26800	26800	0
210	20250319	150600	14682925	26800	26800	26800	26800	0
211	20250319	150500	14682925	26800	26800	26800	26800	0
212	20250319	150400	14682925	26800	26800	26800	26800	0
213	20250319	150300	14682925	26800	26800	26800	26800	0
214	20250319	150200	14682925	26800	26800	26800	26800	0
215	20250319	150100	14682925	26800	26800	26800	26800	0
216	20250319	150000	14682925	26800	26800	26800	26800	0
217	20250319	145900	14682925	26800	26800	26800	26800	0
218	20250319	145800	14682925	26800	26800	26800	26800	0
219	20250319	145700	14682925	26800	26800	26800	26800	0
220	20250319	145600	14682925	26800	26800	26800	26800	0
221	20250319	145500	14682925	26800	26800	26800	26800	0
222	20250319	145400	14682925	26800	26800	26800	26800	0
223	20250319	145300	14682925	26800	26800	26800	26800	0
224	20250319	145200	14682925	26800	26800	26800	26800	0
225	20250319	145100	14682925	26800	26800	26800	26800	0
226	20250319	145000	14682925	26800	26800	26800	26800	0
227	20250319	144900	14682925	26800	26800	26800	26800	0
228	20250319	144800	14682925	26800	26800	26800	26800	10
229	20250319	144700	14414925	26800	26800	26800	26800	0
230	20250319	144600	14414925	26800	26800	26800	26800	0
231	20250319	144500	14414925	26800	26800	26800	26800	0
232	20250319	144400	14414925	26800	26800	26800	26800	0
233	20250319	144300	14414925	26800	26800	26800	26800	0
234	20250319	144200	14414925	26800	26800	26800	26800	0
235	20250319	144100	14414925	26800	26800	26800	26800	0
236	20250319	144000	14414925	26800	26800	26800	26800	0
237	20250319	143900	14414925	26800	26800	26800	26800	0
238	20250319	143800	14414925	26800	26800	26800	26800	0
239	20250319	143700	14414925	26800	26800	26800	26800	0
240	20250319	143600	14414925	26800	26800	26800	26800	0
241	20250319	143500	14414925	26800	26800	26800	26800	0
242	20250319	143400	14414925	26800	26800	26800	26800	0
243	20250319	143300	14414925	26800	26800	26800	26800	0
244	20250319	143200	14414925	26800	26800	26800	26800	0
245	20250319	143100	14414925	26800	26800	26800	26800	0
246	20250319	143000	14414925	26800	26800	26800	26800	0
247	20250319	142900	14414925	26800	26800	26800	26800	0
248	20250319	142800	14414925	26800	26800	26800	26800	0
249	20250319	142700	14414925	26800	26800	26800	26800	0
250	20250319	142600	14414925	26800	26800	26800	26800	0
251	20250319	142500	14414925	26800	26800	26800	26800	0
252	20250319	142400	14414925	26800	26800	26800	26800	0
253	20250319	142300	14414925	26800	26800	26800	26800	0
254	20250319	142200	14414925	26800	26800	26800	26800	0
255	20250319	142100	14414925	26800	26800	26800	26800	6
256	20250319	142000	14254125	26850	26850	26850	26850	0
257	20250319	141900	14254125	26850	26850	26850	26850	0
258	20250319	141800	14254125	26850	26850	26850	26850	0
259	20250319	141700	14254125	26850	26850	26850	26850	0
260	20250319	141600	14254125	26850	26850	26850	26850	0
261	20250319	141500	14254125	26850	26850	26850	26850	0
262	20250319	141400	14254125	26850	26850	26850	26850	0
263	20250319	141300	14254125	26850	26850	26850	26850	0
264	20250319	141200	14254125	26850	26850	26850	26850	0
265	20250319	141100	14254125	26850	26850	26850	26850	2
266	20250319	141000	14200425	26850	26850	26850	26850	0
267	20250319	140900	14200425	26850	26850	26850	26850	0
268	20250319	140800	14200425	26850	26850	26850	26850	0
269	20250319	140700	14200425	26850	26850	26850	26850	0
270	20250319	140600	14200425	26850	26850	26850	26850	0
271	20250319	140500	14200425	26850	26850	26850	26850	47
272	20250319	140400	12938475	26850	26850	26850	26850	0
273	20250319	140300	12938475	26850	26850	26850	26850	0
274	20250319	140200	12938475	26850	26850	26850	26850	0
275	20250319	140100	12938475	26850	26850	26850	26850	0
276	20250319	140000	12938475	26850	26850	26850	26850	0
277	20250319	135900	12938475	26850	26850	26850	26850	0
278	20250319	135800	12938475	26850	26850	26850	26850	0
279	20250319	135700	12938475	26850	26850	26850	26850	0
280	20250319	135600	12938475	26850	26850	26850	26850	0
281	20250319	135500	12938475	26850	26850	26850	26850	0
282	20250319	135400	12938475	26850	26850	26850	26850	0
283	20250319	135300	12938475	26850	26850	26850	26850	0
284	20250319	135200	12938475	26850	26850	26850	26850	0
285	20250319	135100	12938475	26850	26850	26850	26850	0
286	20250319	135000	12938475	26850	26850	26850	26850	0
287	20250319	134900	12938475	26850	26850	26850	26850	0
288	20250319	134800	12938475	26850	26850	26850	26850	0
289	20250319	134700	12938475	26850	26850	26850	26850	0
290	20250319	134600	12938475	26850	26850	26850	26850	0
291	20250319	134500	12938475	26850	26850	26850	26850	0
292	20250319	134400	12938475	26850	26850	26850	26850	0
293	20250319	134300	12938475	26850	26850	26850	26850	0
294	20250319	134200	12938475	26850	26850	26850	26850	0
295	20250319	134100	12938475	26850	26850	26850	26850	0
296	20250319	134000	12938475	26850	26850	26850	26850	0
297	20250319	133900	12938475	26850	26850	26850	26850	0
298	20250319	133800	12938475	26850	26850	26850	26850	0
299	20250319	133700	12938475	26850	26850	26850	26850	0
300	20250319	133600	12938475	26850	26850	26850	26850	0
301	20250319	133500	12938475	26850	26850	26850	26850	0
302	20250319	133400	12938475	26850	26850	26850	26850	0
303	20250319	133300	12938475	26850	26850	26850	26850	0
304	20250319	133200	12938475	26850	26850	26850	26850	0
305	20250319	133100	12938475	26850	26850	26850	26850	0
306	20250319	133000	12938475	26850	26850	26850	26850	0
307	20250319	132900	12938475	26850	26850	26850	26850	0
308	20250319	132800	12938475	26850	26850	26850	26850	0
309	20250319	132700	12938475	26850	26850	26850	26850	0
310	20250319	132600	12938475	26850	26850	26850	26850	0
311	20250319	132500	12938475	26850	26850	26850	26850	0
312	20250319	132400	12938475	26850	26850	26850	26850	0
313	20250319	132300	12938475	26850	26850	26850	26850	0
314	20250319	132200	12938475	26850	26850	26850	26850	0
315	20250319	132100	12938475	26850	26850	26850	26850	0
316	20250319	132000	12938475	26850	26850	26850	26850	0
317	20250319	131900	12938475	26850	26850	26850	26850	0
318	20250319	131800	12938475	26850	26850	26850	26850	0
319	20250319	131700	12938475	26850	26850	26850	26850	0
320	20250319	131600	12938475	26850	26850	26850	26850	0
321	20250319	131500	12938475	26850	26850	26850	26850	0
322	20250319	131400	12938475	26850	26850	26850	26850	0
323	20250319	131300	12938475	26850	26850	26850	26850	0
324	20250319	131200	12938475	26850	26850	26850	26850	0
325	20250319	131100	12938475	26850	26850	26850	26850	0
326	20250319	131000	12938475	26850	26850	26850	26850	0
327	20250319	130900	12938475	26850	26850	26850	26850	0
328	20250319	130800	12938475	26850	26850	26850	26850	0
329	20250319	130700	12938475	26850	26850	26850	26850	0
330	20250319	130600	12938475	26850	26850	26850	26850	0
331	20250319	130500	12938475	26850	26850	26850	26850	0
332	20250319	130400	12938475	26850	26850	26850	26850	0
333	20250319	130300	12938475	26850	26850	26850	26850	0
334	20250319	130200	12938475	26850	26850	26850	26850	0
335	20250319	130100	12938475	26850	26850	26850	26850	0
336	20250319	130000	12938475	26850	26850	26850	26850	2
337	20250319	125900	12884775	26850	26850	26850	26850	1
338	20250319	125800	12857925	26850	26850	26850	26850	1
339	20250319	125700	12831075	26850	26850	26850	26850	0
340	20250319	125600	12831075	26850	26850	26850	26850	0
341	20250319	125500	12831075	26850	26850	26850	26850	0
342	20250319	125400	12831075	26850	26850	26850	26850	0
343	20250319	125300	12831075	26850	26850	26850	26850	0
344	20250319	125200	12831075	26850	26850	26850	26850	1
345	20250319	125100	12804225	26850	26850	26850	26850	0
346	20250319	125000	12804225	26850	26850	26850	26850	0
347	20250319	124900	12804225	26850	26850	26850	26850	0
348	20250319	124800	12804225	26850	26850	26850	26850	0
349	20250319	124700	12804225	26850	26850	26850	26850	0
350	20250319	124600	12804225	26850	26850	26850	26850	0
351	20250319	124500	12804225	26850	26850	26850	26850	2
352	20250319	124400	12750525	26900	26900	26900	26900	0
353	20250319	124300	12750525	26900	26900	26900	26900	0
354	20250319	124200	12750525	26900	26900	26900	26900	0
355	20250319	124100	12750525	26900	26900	26900	26900	15
356	20250319	124000	12347025	26900	26900	26900	26900	15
357	20250319	123900	11943525	26850	26850	26850	26850	0
358	20250319	123800	11943525	26850	26850	26850	26850	1
359	20250319	123700	11916675	26850	26850	26850	26850	125
360	20250319	123600	8560425	26850	26850	26850	26850	0
361	20250319	123500	8560425	26850	26850	26850	26850	0
362	20250319	123400	8560425	26850	26850	26850	26850	0
363	20250319	123300	8560425	26850	26850	26850	26850	0
364	20250319	123200	8560425	26850	26850	26850	26850	1
365	20250319	123100	8533575	26850	26850	26850	26850	2
366	20250319	123000	8479875	26850	26850	26850	26850	1
367	20250319	122900	8453025	26850	26850	26850	26850	0
368	20250319	122800	8453025	26850	26850	26850	26850	0
369	20250319	122700	8453025	26850	26850	26850	26850	0
370	20250319	122600	8453025	26850	26850	26850	26850	0
371	20250319	122500	8453025	26850	26850	26850	26850	0
372	20250319	122400	8453025	26850	26850	26850	26850	1
373	20250319	122300	8426175	26850	26850	26850	26850	0
374	20250319	122200	8426175	26850	26850	26850	26850	0
375	20250319	122100	8426175	26850	26850	26850	26850	0
376	20250319	122000	8426175	26850	26850	26850	26850	0
377	20250319	121900	8426175	26850	26850	26850	26850	0
378	20250319	121800	8426175	26850	26850	26850	26850	1
379	20250319	121700	8399325	26850	26850	26850	26850	0
380	20250319	121600	8399325	26850	26850	26850	26850	1
381	20250319	121500	8372475	26850	26850	26850	26850	0
382	20250319	121400	8372475	26850	26850	26850	26850	0
383	20250319	121300	8372475	26850	26850	26850	26850	0
384	20250319	121200	8372475	26850	26850	26850	26850	0
385	20250319	121100	8372475	26850	26850	26850	26850	0
386	20250319	121000	8372475	26850	26850	26850	26850	0
387	20250319	120900	8372475	26850	26850	26850	26850	1
388	20250319	120800	8345625	26850	26850	26850	26850	0
389	20250319	120700	8345625	26850	26850	26850	26850	0
390	20250319	120600	8345625	26850	26850	26850	26850	0
391	20250319	120500	8345625	26850	26850	26850	26850	1
392	20250319	120400	8318775	26850	26850	26850	26850	0
393	20250319	120300	8318775	26850	26850	26850	26850	0
394	20250319	120200	8318775	26850	26850	26850	26850	1
395	20250319	120100	8291925	26850	26850	26850	26850	1
396	20250319	120000	8265075	26850	26850	26850	26850	1
397	20250319	115900	8238225	26850	26850	26850	26850	0
398	20250319	115800	8238225	26850	26850	26850	26850	0
399	20250319	115700	8238225	26850	26850	26850	26850	0
400	20250319	115600	8238225	26850	26850	26850	26850	0
401	20250319	115500	8238225	26850	26850	26850	26850	1
402	20250319	115400	8211375	26850	26850	26850	26850	0
403	20250319	115300	8211375	26850	26850	26850	26850	0
404	20250319	115200	8211375	26850	26850	26850	26850	0
405	20250319	115100	8211375	26850	26850	26850	26850	0
406	20250319	115000	8211375	26850	26850	26850	26850	1
407	20250319	114900	8184525	26850	26850	26850	26850	0
408	20250319	114800	8184525	26850	26850	26850	26850	1
409	20250319	114700	8157675	26850	26850	26850	26850	0
410	20250319	114600	8157675	26850	26850	26850	26850	0
411	20250319	114500	8157675	26850	26850	26850	26850	0
412	20250319	114400	8157675	26850	26850	26850	26850	0
413	20250319	114300	8157675	26850	26850	26850	26850	0
414	20250319	114200	8157675	26850	26850	26850	26850	0
415	20250319	114100	8157675	26850	26850	26850	26850	0
416	20250319	114000	8157675	26850	26850	26850	26850	1
417	20250319	113900	8130825	26850	26850	26850	26850	0
418	20250319	113800	8130825	26850	26850	26850	26850	0
419	20250319	113700	8130825	26850	26850	26850	26850	1
420	20250319	113600	8103975	26850	26850	26850	26850	0
421	20250319	113500	8103975	26850	26850	26850	26850	0
422	20250319	113400	8103975	26850	26850	26850	26850	0
423	20250319	113300	8103975	26850	26850	26850	26850	1
424	20250319	113200	8077125	26850	26850	26850	26850	0
425	20250319	113100	8077125	26850	26850	26850	26850	0
426	20250319	113000	8077125	26850	26850	26850	26850	2
427	20250319	112900	8023425	26850	26850	26850	26850	0
428	20250319	112800	8023425	26850	26850	26850	26850	0
429	20250319	112700	8023425	26850	26850	26850	26850	0
430	20250319	112600	8023425	26850	26850	26850	26850	1
431	20250319	112500	7996575	26850	26850	26850	26850	0
432	20250319	112400	7996575	26850	26850	26850	26850	0
433	20250319	112300	7996575	26850	26850	26850	26850	1
434	20250319	112200	7969725	26850	26850	26850	26850	0
435	20250319	112100	7969725	26850	26850	26850	26850	0
436	20250319	112000	7969725	26850	26850	26850	26850	0
437	20250319	111900	7969725	26850	26850	26850	26850	1
438	20250319	111800	7942875	26850	26850	26850	26850	57
439	20250319	111700	6412425	26850	26850	26850	26850	0
440	20250319	111600	6412425	26850	26850	26850	26850	0
441	20250319	111500	6412425	26850	26850	26850	26850	0
442	20250319	111400	6412425	26850	26850	26850	26850	0
443	20250319	111300	6412425	26850	26850	26850	26850	0
444	20250319	111200	6412425	26850	26850	26850	26850	1
445	20250319	111100	6385575	26850	26850	26850	26850	0
446	20250319	111000	6385575	26850	26850	26850	26850	0
447	20250319	110900	6385575	26850	26850	26850	26850	1
448	20250319	110800	6358725	26850	26850	26850	26850	0
449	20250319	110700	6358725	26850	26850	26850	26850	0
450	20250319	110600	6358725	26850	26850	26850	26850	0
451	20250319	110500	6358725	26850	26850	26850	26850	0
452	20250319	110400	6358725	26850	26850	26850	26850	1
453	20250319	110300	6331875	26850	26850	26850	26850	0
454	20250319	110200	6331875	26850	26850	26850	26850	0
455	20250319	110100	6331875	26850	26850	26850	26850	0
456	20250319	110000	6331875	26850	26850	26850	26850	2
457	20250319	105900	6278175	26850	26850	26850	26850	0
458	20250319	105800	6278175	26850	26850	26850	26850	0
459	20250319	105700	6278175	26850	26850	26850	26850	1
460	20250319	105600	6251325	26850	26850	26850	26850	0
461	20250319	105500	6251325	26850	26850	26850	26850	1
462	20250319	105400	6224475	26850	26850	26850	26850	0
463	20250319	105300	6224475	26850	26850	26850	26850	0
464	20250319	105200	6224475	26850	26850	26850	26850	0
465	20250319	105100	6224475	26850	26850	26850	26850	0
466	20250319	105000	6224475	26850	26850	26850	26850	1
467	20250319	104900	6197625	26850	26850	26850	26850	0
468	20250319	104800	6197625	26850	26850	26850	26850	0
469	20250319	104700	6197625	26850	26850	26850	26850	0
470	20250319	104600	6197625	26850	26850	26850	26850	0
471	20250319	104500	6197625	26850	26850	26850	26850	0
472	20250319	104400	6197625	26850	26850	26850	26850	0
473	20250319	104300	6197625	26850	26850	26850	26850	1
474	20250319	104200	6170775	26850	26850	26850	26850	1
475	20250319	104100	6143925	26900	26900	26900	26900	0
476	20250319	104000	6143925	26900	26900	26900	26900	0
477	20250319	103900	6143925	26900	26900	26900	26900	0
478	20250319	103800	6143925	26900	26900	26900	26900	0
479	20250319	103700	6143925	26900	26900	26900	26900	0
480	20250319	103600	6143925	26900	26850	26900	26850	8
481	20250319	103500	5928775	26900	26900	26900	26900	0
482	20250319	103400	5928775	26900	26900	26900	26900	0
483	20250319	103300	5928775	26900	26900	26900	26900	0
484	20250319	103200	5928775	26900	26900	26900	26900	10
485	20250319	103100	5659775	26850	26850	26850	26850	0
486	20250319	103000	5659775	26850	26850	26850	26850	2
487	20250319	102900	5606075	26850	26850	26850	26850	0
488	20250319	102800	5606075	26850	26850	26850	26850	2
489	20250319	102700	5552375	26850	26850	26850	26850	0
490	20250319	102600	5552375	26850	26850	26850	26850	0
491	20250319	102500	5552375	26850	26850	26850	26850	0
492	20250319	102400	5552375	26850	26850	26850	26850	0
493	20250319	102300	5552375	26850	26850	26850	26850	0
494	20250319	102200	5552375	26850	26850	26850	26850	0
495	20250319	102100	5552375	26850	26850	26850	26850	1
496	20250319	102000	5525525	26850	26850	26850	26850	0
497	20250319	101900	5525525	26850	26850	26850	26850	0
498	20250319	101800	5525525	26850	26850	26850	26850	0
499	20250319	101700	5525525	26850	26850	26850	26850	0
500	20250319	101600	5525525	26850	26850	26850	26850	0
501	20250319	101500	5525525	26850	26850	26850	26850	0
502	20250319	101400	5525525	26850	26850	26850	26850	2
503	20250319	101300	5471825	26850	26850	26850	26850	0
504	20250319	101200	5471825	26850	26850	26850	26850	0
505	20250319	101100	5471825	26850	26850	26850	26850	0
506	20250319	101000	5471825	26850	26850	26850	26850	0
507	20250319	100900	5471825	26850	26850	26850	26850	0
508	20250319	100800	5471825	26850	26850	26850	26850	0
509	20250319	100700	5471825	26850	26850	26850	26850	1
510	20250319	100600	5444975	26900	26900	26900	26900	0
511	20250319	100500	5444975	26900	26800	26900	26800	85
512	20250319	100400	3164175	26800	26800	26800	26800	0
513	20250319	100300	3164175	26800	26800	26800	26800	1
514	20250319	100200	3137375	26750	26750	26750	26750	0
515	20250319	100100	3137375	26750	26750	26750	26750	0
516	20250319	100000	3137375	26750	26750	26750	26750	4
517	20250319	095900	3030375	26850	26850	26850	26850	0
518	20250319	095800	3030375	26850	26850	26850	26850	0
519	20250319	095700	3030375	26850	26850	26850	26850	15
520	20250319	095600	2627625	26800	26800	26800	26800	0
521	20250319	095500	2627625	26800	26800	26800	26800	0
522	20250319	095400	2627625	26800	26800	26800	26800	40
523	20250319	095300	1555625	26800	26800	26800	26800	0
524	20250319	095200	1555625	26800	26800	26800	26800	0
525	20250319	095100	1555625	26800	26750	26800	26750	3
526	20250319	095000	1475325	26800	26800	26800	26800	0
527	20250319	094900	1475325	26800	26800	26800	26800	0
528	20250319	094800	1475325	26800	26800	26800	26800	0
529	20250319	094700	1475325	26800	26800	26800	26800	0
530	20250319	094600	1475325	26800	26800	26800	26800	0
531	20250319	094500	1475325	26800	26800	26800	26800	0
532	20250319	094400	1475325	26800	26800	26800	26800	0
533	20250319	094300	1475325	26800	26800	26800	26800	0
534	20250319	094200	1475325	26800	26800	26800	26800	19
535	20250319	094100	966125	26800	26800	26800	26800	0
536	20250319	094000	966125	26800	26800	26800	26800	0
537	20250319	093900	966125	26800	26800	26800	26800	0
538	20250319	093800	966125	26800	26800	26800	26800	0
539	20250319	093700	966125	26800	26800	26800	26800	0
540	20250319	093600	966125	26800	26800	26800	26800	0
541	20250319	093500	966125	26800	26800	26800	26800	0
542	20250319	093400	966125	26800	26800	26800	26800	0
543	20250319	093300	966125	26800	26800	26800	26800	0
544	20250319	093200	966125	26800	26850	26850	26800	13
545	20250319	093100	617300	26850	26850	26850	26850	0
546	20250319	093000	617300	26850	26850	26850	26850	0
547	20250319	092900	617300	26850	26850	26850	26850	0
548	20250319	092800	617300	26850	26850	26850	26850	0
549	20250319	092700	617300	26850	26850	26850	26850	0
550	20250319	092600	617300	26850	26850	26850	26850	0
551	20250319	092500	617300	26850	26850	26850	26850	0
552	20250319	092400	617300	26850	26850	26850	26850	0
553	20250319	092300	617300	26850	26850	26850	26850	1
554	20250319	092200	590450	26850	26850	26850	26850	0
555	20250319	092100	590450	26850	26850	26850	26850	0
556	20250319	092000	590450	26850	26850	26850	26850	0
557	20250319	091900	590450	26850	26850	26850	26850	0
558	20250319	091800	590450	26850	26850	26850	26850	0
559	20250319	091700	590450	26850	26850	26850	26850	0
560	20250319	091600	590450	26850	26850	26850	26850	0
561	20250319	091500	590450	26850	26850	26850	26850	0
562	20250319	091400	590450	26850	26850	26850	26850	0
563	20250319	091300	590450	26850	26850	26850	26850	0
564	20250319	091200	590450	26850	26850	26850	26850	0
565	20250319	091100	590450	26850	26850	26850	26850	0
566	20250319	091000	590450	26850	26850	26850	26850	0
567	20250319	090900	590450	26850	26850	26850	26850	0
568	20250319	090800	590450	26850	26850	26850	26850	0
569	20250319	090700	590450	26850	26850	26850	26850	16
570	20250319	090600	160850	26850	26850	26850	26850	0
571	20250319	090500	160850	26850	26850	26850	26850	0
572	20250319	090400	160850	26850	26800	26850	26800	2
573	20250319	090300	107200	26800	26800	26800	26800	0
574	20250319	090200	107200	26800	26800	26800	26800	0
575	20250319	090100	107200	26800	26800	26800	26800	0
576	20250319	090000	107200	26800	26800	26800	26800	4