KissMeData/001460/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	183400	123173650	26800	26800	26800	26800	94
3	20250311	183300	123173650	26800	26800	26800	26800	0
4	20250311	183200	123173650	26800	26800	26800	26800	0
5	20250311	183100	123173650	26800	26800	26800	26800	0
6	20250311	183000	123173650	26800	26800	26800	26800	0
7	20250311	182900	123173650	26800	26800	26800	26800	0
8	20250311	182800	123173650	26800	26800	26800	26800	0
9	20250311	182700	123173650	26800	26800	26800	26800	0
10	20250311	182600	123173650	26800	26800	26800	26800	0
11	20250311	182500	123173650	26800	26800	26800	26800	0
12	20250311	182400	123173650	26800	26800	26800	26800	0
13	20250311	182300	123173650	26800	26800	26800	26800	0
14	20250311	182200	123173650	26800	26800	26800	26800	0
15	20250311	182100	123173650	26800	26800	26800	26800	0
16	20250311	182000	123173650	26800	26800	26800	26800	0
17	20250311	181900	123173650	26800	26800	26800	26800	0
18	20250311	181800	123173650	26800	26800	26800	26800	0
19	20250311	181700	123173650	26800	26800	26800	26800	0
20	20250311	181600	123173650	26800	26800	26800	26800	0
21	20250311	181500	123173650	26800	26800	26800	26800	0
22	20250311	181400	123173650	26800	26800	26800	26800	0
23	20250311	181300	123173650	26800	26800	26800	26800	0
24	20250311	181200	123173650	26800	26800	26800	26800	0
25	20250311	181100	123173650	26800	26800	26800	26800	0
26	20250311	181000	123173650	26800	26800	26800	26800	0
27	20250311	180900	123173650	26800	26800	26800	26800	0
28	20250311	180800	123173650	26800	26800	26800	26800	0
29	20250311	180700	123173650	26800	26800	26800	26800	0
30	20250311	180600	123173650	26800	26800	26800	26800	0
31	20250311	180500	123173650	26800	26800	26800	26800	0
32	20250311	180400	123173650	26800	26800	26800	26800	94
33	20250311	180300	123173650	26800	26800	26800	26800	0
34	20250311	180200	123173650	26800	26800	26800	26800	0
35	20250311	180100	123173650	26800	26800	26800	26800	0
36	20250311	180000	123173650	26800	26800	26800	26800	0
37	20250311	175900	123173650	26800	26800	26800	26800	0
38	20250311	175800	123173650	26800	26800	26800	26800	0
39	20250311	175700	123173650	26800	26800	26800	26800	0
40	20250311	175600	123173650	26800	26800	26800	26800	0
41	20250311	175500	123173650	26800	26800	26800	26800	0
42	20250311	175400	123173650	26800	26800	26800	26800	0
43	20250311	175300	123173650	26800	26800	26800	26800	0
44	20250311	175200	123173650	26800	26800	26800	26800	0
45	20250311	175100	123173650	26800	26800	26800	26800	0
46	20250311	175000	123173650	26800	26800	26800	26800	0
47	20250311	174900	123173650	26800	26800	26800	26800	0
48	20250311	174800	123173650	26800	26800	26800	26800	0
49	20250311	174700	123173650	26800	26800	26800	26800	0
50	20250311	174600	123173650	26800	26800	26800	26800	0
51	20250311	174500	123173650	26800	26800	26800	26800	0
52	20250311	174400	123173650	26800	26800	26800	26800	0
53	20250311	174300	123173650	26800	26800	26800	26800	0
54	20250311	174200	123173650	26800	26800	26800	26800	0
55	20250311	174100	123173650	26800	26800	26800	26800	0
56	20250311	174000	123173650	26800	26800	26800	26800	0
57	20250311	173900	123173650	26800	26800	26800	26800	0
58	20250311	173800	123173650	26800	26800	26800	26800	0
59	20250311	173700	123173650	26800	26800	26800	26800	0
60	20250311	173600	123173650	26800	26800	26800	26800	0
61	20250311	173500	123173650	26800	26800	26800	26800	0
62	20250311	173400	123173650	26800	26800	26800	26800	94
63	20250311	173300	123173650	26800	26800	26800	26800	0
64	20250311	173200	123173650	26800	26800	26800	26800	0
65	20250311	173100	123173650	26800	26800	26800	26800	0
66	20250311	173000	123173650	26800	26800	26800	26800	0
67	20250311	172900	123173650	26800	26800	26800	26800	0
68	20250311	172800	123173650	26800	26800	26800	26800	0
69	20250311	172700	123173650	26800	26800	26800	26800	0
70	20250311	172600	123173650	26800	26800	26800	26800	0
71	20250311	172500	123173650	26800	26800	26800	26800	0
72	20250311	172400	123173650	26800	26800	26800	26800	0
73	20250311	172300	123173650	26800	26800	26800	26800	0
74	20250311	172200	123173650	26800	26800	26800	26800	0
75	20250311	172100	123173650	26800	26800	26800	26800	0
76	20250311	172000	123173650	26800	26800	26800	26800	0
77	20250311	171900	123173650	26800	26800	26800	26800	0
78	20250311	171800	123173650	26800	26800	26800	26800	0
79	20250311	171700	123173650	26800	26800	26800	26800	0
80	20250311	171600	123173650	26800	26800	26800	26800	0
81	20250311	171500	123173650	26800	26800	26800	26800	0
82	20250311	171400	123173650	26800	26800	26800	26800	0
83	20250311	171300	123173650	26800	26800	26800	26800	0
84	20250311	171200	123173650	26800	26800	26800	26800	0
85	20250311	171100	123173650	26800	26800	26800	26800	0
86	20250311	171000	123173650	26800	26800	26800	26800	0
87	20250311	170900	123173650	26800	26800	26800	26800	0
88	20250311	170800	123173650	26800	26800	26800	26800	0
89	20250311	170700	123173650	26800	26800	26800	26800	0
90	20250311	170600	123173650	26800	26800	26800	26800	0
91	20250311	170500	123173650	26800	26800	26800	26800	0
92	20250311	170400	123173650	26800	26800	26800	26800	94
93	20250311	170300	123173650	26800	26800	26800	26800	0
94	20250311	170200	123173650	26800	26800	26800	26800	0
95	20250311	170100	123173650	26800	26800	26800	26800	0
96	20250311	170000	123173650	26800	26800	26800	26800	0
97	20250311	165900	123173650	26800	26800	26800	26800	0
98	20250311	165800	123173650	26800	26800	26800	26800	0
99	20250311	165700	123173650	26800	26800	26800	26800	0
100	20250311	165600	123173650	26800	26800	26800	26800	0
101	20250311	165500	123173650	26800	26800	26800	26800	0
102	20250311	165400	123173650	26800	26800	26800	26800	0
103	20250311	165300	123173650	26800	26800	26800	26800	0
104	20250311	165200	123173650	26800	26800	26800	26800	0
105	20250311	165100	123173650	26800	26800	26800	26800	0
106	20250311	165000	123173650	26800	26800	26800	26800	0
107	20250311	164900	123173650	26800	26800	26800	26800	0
108	20250311	164800	123173650	26800	26800	26800	26800	0
109	20250311	164700	123173650	26800	26800	26800	26800	0
110	20250311	164600	123173650	26800	26800	26800	26800	0
111	20250311	164500	123173650	26800	26800	26800	26800	0
112	20250311	164400	123173650	26800	26800	26800	26800	0
113	20250311	164300	123173650	26800	26800	26800	26800	0
114	20250311	164200	123173650	26800	26800	26800	26800	0
115	20250311	164100	123173650	26800	26800	26800	26800	0
116	20250311	164000	123173650	26800	26800	26800	26800	0
117	20250311	163900	123173650	26800	26800	26800	26800	0
118	20250311	163800	123173650	26800	26800	26800	26800	0
119	20250311	163700	123173650	26800	26800	26800	26800	0
120	20250311	163600	123173650	26800	26800	26800	26800	0
121	20250311	163500	123173650	26800	26800	26800	26800	0
122	20250311	163400	123173650	26800	26800	26800	26800	94
123	20250311	163300	123173650	26800	26800	26800	26800	0
124	20250311	163200	123173650	26800	26800	26800	26800	0
125	20250311	163100	123173650	26800	26800	26800	26800	0
126	20250311	163000	123173650	26800	26800	26800	26800	0
127	20250311	162900	123173650	26800	26800	26800	26800	0
128	20250311	162800	123173650	26800	26800	26800	26800	0
129	20250311	162700	123173650	26800	26800	26800	26800	0
130	20250311	162600	123173650	26800	26800	26800	26800	0
131	20250311	162500	123173650	26800	26800	26800	26800	0
132	20250311	162400	123173650	26800	26800	26800	26800	0
133	20250311	162300	123173650	26800	26800	26800	26800	0
134	20250311	162200	123173650	26800	26800	26800	26800	0
135	20250311	162100	123173650	26800	26800	26800	26800	0
136	20250311	162000	123173650	26800	26800	26800	26800	0
137	20250311	161900	123173650	26800	26800	26800	26800	0
138	20250311	161800	123173650	26800	26800	26800	26800	0
139	20250311	161700	123173650	26800	26800	26800	26800	0
140	20250311	161600	123173650	26800	26800	26800	26800	0
141	20250311	161500	123173650	26800	26800	26800	26800	0
142	20250311	161400	123173650	26800	26800	26800	26800	0
143	20250311	161300	123173650	26800	26800	26800	26800	0
144	20250311	161200	123173650	26800	26800	26800	26800	0
145	20250311	161100	123173650	26800	26800	26800	26800	0
146	20250311	161000	123173650	26800	26800	26800	26800	0
147	20250311	160900	123173650	26800	26800	26800	26800	0
148	20250311	160800	123173650	26800	26800	26800	26800	0
149	20250311	160700	123173650	26800	26800	26800	26800	0
150	20250311	160600	123173650	26800	26800	26800	26800	0
151	20250311	160500	123173650	26800	26800	26800	26800	0
152	20250311	160400	123173650	26800	26800	26800	26800	94
153	20250311	160300	123173650	26800	26800	26800	26800	0
154	20250311	160200	123173650	26800	26800	26800	26800	0
155	20250311	160100	123173650	26800	26800	26800	26800	0
156	20250311	160000	123173650	26800	26800	26800	26800	0
157	20250311	155900	123173650	26800	26800	26800	26800	0
158	20250311	155800	123173650	26800	26800	26800	26800	0
159	20250311	155700	123173650	26800	26800	26800	26800	0
160	20250311	155600	123173650	26800	26800	26800	26800	0
161	20250311	155500	123173650	26800	26800	26800	26800	0
162	20250311	155400	123173650	26800	26800	26800	26800	0
163	20250311	155300	123173650	26800	26800	26800	26800	0
164	20250311	155200	123173650	26800	26800	26800	26800	0
165	20250311	155100	123173650	26800	26800	26800	26800	0
166	20250311	155000	123173650	26800	26800	26800	26800	0
167	20250311	154900	123173650	26800	26800	26800	26800	0
168	20250311	154800	123173650	26800	26800	26800	26800	0
169	20250311	154700	123173650	26800	26800	26800	26800	0
170	20250311	154600	123173650	26800	26800	26800	26800	0
171	20250311	154500	123173650	26800	26800	26800	26800	0
172	20250311	154400	123173650	26800	26800	26800	26800	0
173	20250311	154300	123173650	26800	26800	26800	26800	0
174	20250311	154200	123173650	26800	26800	26800	26800	0
175	20250311	154100	123173650	26800	26800	26800	26800	0
176	20250311	154000	123173650	26800	26800	26800	26800	0
177	20250311	153900	123173650	26800	26800	26800	26800	0
178	20250311	153800	123173650	26800	26800	26800	26800	0
179	20250311	153700	123173650	26800	26800	26800	26800	0
180	20250311	153600	123173650	26800	26800	26800	26800	0
181	20250311	153500	123173650	26800	26800	26800	26800	0
182	20250311	153400	123173650	26800	26800	26800	26800	94
183	20250311	153300	123173650	26800	26800	26800	26800	0
184	20250311	153200	123173650	26800	26800	26800	26800	0
185	20250311	153100	123173650	26800	26800	26800	26800	0
186	20250311	153000	123173650	26800	26800	26800	26800	94
187	20250311	152900	120654450	26800	26800	26800	26800	0
188	20250311	152800	120654450	26800	26800	26800	26800	0
189	20250311	152700	120654450	26800	26800	26800	26800	0
190	20250311	152600	120654450	26800	26800	26800	26800	0
191	20250311	152500	120654450	26800	26800	26800	26800	0
192	20250311	152400	120654450	26800	26800	26800	26800	0
193	20250311	152300	120654450	26800	26800	26800	26800	0
194	20250311	152200	120654450	26800	26800	26800	26800	0
195	20250311	152100	120654450	26800	26800	26800	26800	0
196	20250311	152000	120654450	26800	26800	26800	26800	0
197	20250311	151900	120654450	26800	26850	26850	26800	37
198	20250311	151800	119662050	26850	26850	26850	26850	0
199	20250311	151700	119662050	26850	26850	26850	26850	0
200	20250311	151600	119662050	26850	26850	26850	26850	0
201	20250311	151500	119662050	26850	26850	26850	26850	0
202	20250311	151400	119662050	26850	26850	26850	26850	0
203	20250311	151300	119662050	26850	26850	26850	26850	0
204	20250311	151200	119662050	26850	26850	26850	26850	0
205	20250311	151100	119662050	26850	26850	26850	26850	0
206	20250311	151000	119662050	26850	26850	26850	26850	2
207	20250311	150900	119608350	26850	26850	26850	26850	0
208	20250311	150800	119608350	26850	26850	26850	26850	0
209	20250311	150700	119608350	26850	26850	26850	26850	0
210	20250311	150600	119608350	26850	26850	26850	26850	0
211	20250311	150500	119608350	26850	26850	26850	26850	0
212	20250311	150400	119608350	26850	26850	26850	26850	0
213	20250311	150300	119608350	26850	26850	26850	26850	0
214	20250311	150200	119608350	26850	26850	26850	26850	0
215	20250311	150100	119608350	26850	26850	26850	26850	0
216	20250311	150000	119608350	26850	26900	26900	26850	2
217	20250311	145900	119554600	26900	26900	26900	26900	0
218	20250311	145800	119554600	26900	26900	26900	26900	0
219	20250311	145700	119554600	26900	26900	26900	26900	0
220	20250311	145600	119554600	26900	26900	26900	26900	0
221	20250311	145500	119554600	26900	26900	26900	26900	1
222	20250311	145400	119527700	26850	26850	26850	26850	0
223	20250311	145300	119527700	26850	26850	26850	26850	0
224	20250311	145200	119527700	26850	26850	26850	26850	0
225	20250311	145100	119527700	26850	26850	26850	26850	0
226	20250311	145000	119527700	26850	26850	26850	26850	0
227	20250311	144900	119527700	26850	26850	26850	26850	0
228	20250311	144800	119527700	26850	26850	26850	26850	0
229	20250311	144700	119527700	26850	26850	26850	26850	0
230	20250311	144600	119527700	26850	26850	26850	26850	0
231	20250311	144500	119527700	26850	26850	26850	26850	0
232	20250311	144400	119527700	26850	26850	26850	26850	0
233	20250311	144300	119527700	26850	26850	26850	26850	0
234	20250311	144200	119527700	26850	26850	26850	26850	0
235	20250311	144100	119527700	26850	26850	26850	26850	0
236	20250311	144000	119527700	26850	26850	26850	26850	5
237	20250311	143900	119393450	26850	26850	26850	26850	0
238	20250311	143800	119393450	26850	26850	26850	26850	1
239	20250311	143700	119366600	26850	26850	26850	26850	0
240	20250311	143600	119366600	26850	26850	26850	26850	0
241	20250311	143500	119366600	26850	26850	26850	26850	0
242	20250311	143400	119366600	26850	26850	26850	26850	0
243	20250311	143300	119366600	26850	26850	26850	26850	0
244	20250311	143200	119366600	26850	26850	26850	26850	0
245	20250311	143100	119366600	26850	26850	26850	26850	0
246	20250311	143000	119366600	26850	26850	26850	26850	0
247	20250311	142900	119366600	26850	26850	26850	26850	1
248	20250311	142800	119339750	26900	26900	26900	26900	0
249	20250311	142700	119339750	26900	26900	26900	26900	0
250	20250311	142600	119339750	26900	26900	26900	26900	0
251	20250311	142500	119339750	26900	26900	26900	26900	1
252	20250311	142400	119312850	26900	26900	26900	26900	0
253	20250311	142300	119312850	26900	26900	26900	26900	0
254	20250311	142200	119312850	26900	26900	26900	26900	0
255	20250311	142100	119312850	26900	26900	26900	26900	0
256	20250311	142000	119312850	26900	26900	26900	26900	0
257	20250311	141900	119312850	26900	26900	26900	26900	0
258	20250311	141800	119312850	26900	26900	26900	26900	0
259	20250311	141700	119312850	26900	26900	26900	26900	0
260	20250311	141600	119312850	26900	26900	26900	26900	0
261	20250311	141500	119312850	26900	26900	26900	26900	1
262	20250311	141400	119285950	26850	26850	26850	26850	0
263	20250311	141300	119285950	26850	26850	26850	26850	0
264	20250311	141200	119285950	26850	26850	26850	26850	0
265	20250311	141100	119285950	26850	26850	26850	26850	0
266	20250311	141000	119285950	26850	26850	26850	26850	1
267	20250311	140900	119259100	26800	26800	26800	26800	0
268	20250311	140800	119259100	26800	26800	26800	26800	0
269	20250311	140700	119259100	26800	26800	26800	26800	0
270	20250311	140600	119259100	26800	26800	26800	26800	20
271	20250311	140500	118723100	26750	26750	26750	26750	0
272	20250311	140400	118723100	26750	26750	26750	26750	0
273	20250311	140300	118723100	26750	26750	26750	26750	0
274	20250311	140200	118723100	26750	26750	26750	26750	0
275	20250311	140100	118723100	26750	26750	26750	26750	0
276	20250311	140000	118723100	26750	26750	26750	26750	0
277	20250311	135900	118723100	26750	26750	26750	26750	0
278	20250311	135800	118723100	26750	26750	26750	26750	0
279	20250311	135700	118723100	26750	26750	26750	26750	0
280	20250311	135600	118723100	26750	26750	26750	26750	0
281	20250311	135500	118723100	26750	26750	26750	26750	0
282	20250311	135400	118723100	26750	26750	26750	26750	0
283	20250311	135300	118723100	26750	26750	26750	26750	0
284	20250311	135200	118723100	26750	26750	26750	26750	0
285	20250311	135100	118723100	26750	26750	26750	26750	0
286	20250311	135000	118723100	26750	26750	26750	26750	0
287	20250311	134900	118723100	26750	26750	26750	26750	0
288	20250311	134800	118723100	26750	26750	26750	26750	0
289	20250311	134700	118723100	26750	26750	26750	26750	0
290	20250311	134600	118723100	26750	26750	26750	26750	0
291	20250311	134500	118723100	26750	26750	26750	26750	0
292	20250311	134400	118723100	26750	26750	26750	26750	0
293	20250311	134300	118723100	26750	26750	26750	26750	0
294	20250311	134200	118723100	26750	26750	26750	26750	0
295	20250311	134100	118723100	26750	26750	26750	26750	1
296	20250311	134000	118696350	26650	26650	26650	26650	0
297	20250311	133900	118696350	26650	26650	26650	26650	0
298	20250311	133800	118696350	26650	26650	26650	26650	0
299	20250311	133700	118696350	26650	26650	26650	26650	0
300	20250311	133600	118696350	26650	26650	26650	26650	0
301	20250311	133500	118696350	26650	26650	26650	26650	0
302	20250311	133400	118696350	26650	26650	26650	26650	0
303	20250311	133300	118696350	26650	26650	26650	26650	0
304	20250311	133200	118696350	26650	26650	26650	26650	0
305	20250311	133100	118696350	26650	26650	26650	26650	0
306	20250311	133000	118696350	26650	26650	26650	26650	0
307	20250311	132900	118696350	26650	26650	26650	26650	0
308	20250311	132800	118696350	26650	26650	26650	26650	0
309	20250311	132700	118696350	26650	26650	26650	26650	0
310	20250311	132600	118696350	26650	26650	26650	26650	0
311	20250311	132500	118696350	26650	26650	26650	26650	0
312	20250311	132400	118696350	26650	26650	26650	26650	0
313	20250311	132300	118696350	26650	26650	26650	26650	0
314	20250311	132200	118696350	26650	26650	26650	26650	0
315	20250311	132100	118696350	26650	26750	26750	26650	500
316	20250311	132000	105364250	26900	26900	26900	26900	0
317	20250311	131900	105364250	26900	26900	26900	26900	0
318	20250311	131800	105364250	26900	26900	26900	26900	0
319	20250311	131700	105364250	26900	26900	26900	26900	0
320	20250311	131600	105364250	26900	26900	26900	26900	0
321	20250311	131500	105364250	26900	26900	26900	26900	0
322	20250311	131400	105364250	26900	26900	26900	26900	0
323	20250311	131300	105364250	26900	26900	26900	26900	0
324	20250311	131200	105364250	26900	26900	26900	26900	0
325	20250311	131100	105364250	26900	26900	26900	26900	0
326	20250311	131000	105364250	26900	26900	26900	26900	0
327	20250311	130900	105364250	26900	26900	26900	26900	0
328	20250311	130800	105364250	26900	26900	26900	26900	0
329	20250311	130700	105364250	26900	26900	26900	26900	0
330	20250311	130600	105364250	26900	26900	26900	26900	0
331	20250311	130500	105364250	26900	26900	26900	26900	0
332	20250311	130400	105364250	26900	26900	26900	26900	0
333	20250311	130300	105364250	26900	26900	26900	26900	0
334	20250311	130200	105364250	26900	26900	26900	26900	0
335	20250311	130100	105364250	26900	26900	26900	26900	0
336	20250311	130000	105364250	26900	26900	26900	26900	0
337	20250311	125900	105364250	26900	26900	26900	26900	0
338	20250311	125800	105364250	26900	26900	26900	26900	0
339	20250311	125700	105364250	26900	26900	26900	26900	0
340	20250311	125600	105364250	26900	26900	26900	26900	0
341	20250311	125500	105364250	26900	26900	26900	26900	0
342	20250311	125400	105364250	26900	26900	26900	26900	4
343	20250311	125300	105256650	26900	26900	26900	26900	0
344	20250311	125200	105256650	26900	26900	26900	26900	1
345	20250311	125100	105229750	26800	26800	26800	26800	0
346	20250311	125000	105229750	26800	26800	26800	26800	0
347	20250311	124900	105229750	26800	26800	26800	26800	0
348	20250311	124800	105229750	26800	26800	26800	26800	0
349	20250311	124700	105229750	26800	26800	26800	26800	13
350	20250311	124600	104881350	26750	26750	26750	26750	25
351	20250311	124500	104212600	26750	26750	26750	26750	0
352	20250311	124400	104212600	26750	26750	26750	26750	0
353	20250311	124300	104212600	26750	26750	26750	26750	0
354	20250311	124200	104212600	26750	26750	26750	26750	0
355	20250311	124100	104212600	26750	26750	26750	26750	0
356	20250311	124000	104212600	26750	26750	26750	26750	20
357	20250311	123900	103677600	26750	26750	26750	26750	0
358	20250311	123800	103677600	26750	26750	26750	26750	15
359	20250311	123700	103276350	26700	26700	26700	26700	0
360	20250311	123600	103276350	26700	26700	26700	26700	0
361	20250311	123500	103276350	26700	26700	26700	26700	0
362	20250311	123400	103276350	26700	26700	26700	26700	0
363	20250311	123300	103276350	26700	26700	26700	26700	0
364	20250311	123200	103276350	26700	26700	26700	26700	0
365	20250311	123100	103276350	26700	26700	26700	26700	0
366	20250311	123000	103276350	26700	26700	26700	26700	0
367	20250311	122900	103276350	26700	26700	26700	26700	0
368	20250311	122800	103276350	26700	26700	26700	26700	0
369	20250311	122700	103276350	26700	26700	26700	26700	0
370	20250311	122600	103276350	26700	26700	26700	26700	0
371	20250311	122500	103276350	26700	26700	26700	26700	0
372	20250311	122400	103276350	26700	26700	26700	26700	150
373	20250311	122300	99271350	26700	26700	26700	26700	10
374	20250311	122200	99004350	26600	26600	26600	26600	0
375	20250311	122100	99004350	26600	26600	26600	26600	0
376	20250311	122000	99004350	26600	26600	26600	26600	2
377	20250311	121900	98951150	26550	26800	26800	26550	848
378	20250311	121800	76410100	26800	26800	26800	26800	0
379	20250311	121700	76410100	26800	26800	26800	26800	0
380	20250311	121600	76410100	26800	26800	26800	26800	0
381	20250311	121500	76410100	26800	26800	26800	26800	0
382	20250311	121400	76410100	26800	26800	26800	26800	0
383	20250311	121300	76410100	26800	26800	26800	26800	0
384	20250311	121200	76410100	26800	26800	26800	26800	0
385	20250311	121100	76410100	26800	26800	26800	26800	0
386	20250311	121000	76410100	26800	26800	26800	26800	0
387	20250311	120900	76410100	26800	26800	26800	26800	0
388	20250311	120800	76410100	26800	26800	26800	26800	0
389	20250311	120700	76410100	26800	26800	26800	26800	0
390	20250311	120600	76410100	26800	26800	26800	26800	0
391	20250311	120500	76410100	26800	26800	26800	26800	0
392	20250311	120400	76410100	26800	26800	26800	26800	0
393	20250311	120300	76410100	26800	26800	26800	26800	0
394	20250311	120200	76410100	26800	26800	26800	26800	0
395	20250311	120100	76410100	26800	26800	26800	26800	0
396	20250311	120000	76410100	26800	26800	26800	26800	0
397	20250311	115900	76410100	26800	26800	26800	26800	0
398	20250311	115800	76410100	26800	26800	26800	26800	0
399	20250311	115700	76410100	26800	26800	26800	26800	0
400	20250311	115600	76410100	26800	26800	26800	26800	0
401	20250311	115500	76410100	26800	26800	26800	26800	1
402	20250311	115400	76383300	27000	26950	27000	26950	100
403	20250311	115300	73684200	26950	26950	26950	26950	0
404	20250311	115200	73684200	26950	26950	26950	26950	0
405	20250311	115100	73684200	26950	26950	26950	26950	0
406	20250311	115000	73684200	26950	26950	26950	26950	0
407	20250311	114900	73684200	26950	26950	26950	26950	0
408	20250311	114800	73684200	26950	26950	26950	26950	0
409	20250311	114700	73684200	26950	26950	26950	26950	0
410	20250311	114600	73684200	26950	26950	26950	26950	0
411	20250311	114500	73684200	26950	26950	26950	26950	0
412	20250311	114400	73684200	26950	26950	26950	26950	0
413	20250311	114300	73684200	26950	26950	26950	26950	0
414	20250311	114200	73684200	26950	26950	26950	26950	0
415	20250311	114100	73684200	26950	26950	26950	26950	0
416	20250311	114000	73684200	26950	26950	26950	26950	0
417	20250311	113900	73684200	26950	26950	26950	26950	0
418	20250311	113800	73684200	26950	26950	26950	26950	0
419	20250311	113700	73684200	26950	26950	26950	26950	0
420	20250311	113600	73684200	26950	26950	26950	26950	0
421	20250311	113500	73684200	26950	26950	26950	26950	0
422	20250311	113400	73684200	26950	26950	26950	26950	0
423	20250311	113300	73684200	26950	26950	26950	26950	0
424	20250311	113200	73684200	26950	26950	26950	26950	0
425	20250311	113100	73684200	26950	26950	26950	26950	0
426	20250311	113000	73684200	26950	26950	26950	26950	0
427	20250311	112900	73684200	26950	26950	26950	26950	0
428	20250311	112800	73684200	26950	26950	26950	26950	0
429	20250311	112700	73684200	26950	26950	26950	26950	0
430	20250311	112600	73684200	26950	26950	26950	26950	0
431	20250311	112500	73684200	26950	26950	26950	26950	0
432	20250311	112400	73684200	26950	26950	26950	26950	0
433	20250311	112300	73684200	26950	26950	26950	26950	0
434	20250311	112200	73684200	26950	26950	26950	26950	0
435	20250311	112100	73684200	26950	26950	26950	26950	0
436	20250311	112000	73684200	26950	26950	26950	26950	0
437	20250311	111900	73684200	26950	26950	26950	26950	0
438	20250311	111800	73684200	26950	26950	26950	26950	0
439	20250311	111700	73684200	26950	26950	26950	26950	0
440	20250311	111600	73684200	26950	26950	26950	26950	1
441	20250311	111500	73657250	26950	26950	26950	26950	0
442	20250311	111400	73657250	26950	26950	26950	26950	0
443	20250311	111300	73657250	26950	26950	26950	26950	0
444	20250311	111200	73657250	26950	26950	26950	26950	0
445	20250311	111100	73657250	26950	26950	26950	26950	0
446	20250311	111000	73657250	26950	26950	26950	26950	0
447	20250311	110900	73657250	26950	26950	26950	26950	0
448	20250311	110800	73657250	26950	26950	26950	26950	0
449	20250311	110700	73657250	26950	26950	26950	26950	0
450	20250311	110600	73657250	26950	26950	26950	26950	0
451	20250311	110500	73657250	26950	26950	26950	26950	0
452	20250311	110400	73657250	26950	26900	26950	26900	3
453	20250311	110300	73576500	26750	26750	26750	26750	0
454	20250311	110200	73576500	26750	26750	26750	26750	0
455	20250311	110100	73576500	26750	26750	26750	26750	0
456	20250311	110000	73576500	26750	26750	26750	26750	0
457	20250311	105900	73576500	26750	26750	26750	26750	0
458	20250311	105800	73576500	26750	26750	26750	26750	0
459	20250311	105700	73576500	26750	26750	26750	26750	0
460	20250311	105600	73576500	26750	26750	26750	26750	192
461	20250311	105500	68440500	26750	26750	26750	26750	1
462	20250311	105400	68413750	26700	26700	26700	26700	0
463	20250311	105300	68413750	26700	26700	26700	26700	0
464	20250311	105200	68413750	26700	26700	26700	26700	0
465	20250311	105100	68413750	26700	26700	26700	26700	0
466	20250311	105000	68413750	26700	26700	26700	26700	0
467	20250311	104900	68413750	26700	26700	26700	26700	1
468	20250311	104800	68387050	26750	26750	26750	26750	0
469	20250311	104700	68387050	26750	26750	26750	26750	0
470	20250311	104600	68387050	26750	26750	26750	26750	0
471	20250311	104500	68387050	26750	26750	26750	26750	0
472	20250311	104400	68387050	26750	26750	26750	26750	0
473	20250311	104300	68387050	26750	26600	26750	26550	161
474	20250311	104200	64105650	26650	26650	26650	26650	0
475	20250311	104100	64105650	26650	26650	26650	26650	0
476	20250311	104000	64105650	26650	26650	26650	26650	0
477	20250311	103900	64105650	26650	26650	26650	26650	0
478	20250311	103800	64105650	26650	26650	26650	26650	0
479	20250311	103700	64105650	26650	26700	26700	26650	30
480	20250311	103600	63305950	26700	26700	26700	26700	0
481	20250311	103500	63305950	26700	26700	26700	26700	0
482	20250311	103400	63305950	26700	26700	26700	26700	0
483	20250311	103300	63305950	26700	26700	26700	26700	3
484	20250311	103200	63225850	26700	26700	26700	26700	0
485	20250311	103100	63225850	26700	26700	26700	26700	0
486	20250311	103000	63225850	26700	26700	26700	26700	0
487	20250311	102900	63225850	26700	26700	26700	26700	0
488	20250311	102800	63225850	26700	26700	26700	26700	0
489	20250311	102700	63225850	26700	26700	26700	26700	0
490	20250311	102600	63225850	26700	26700	26700	26700	200
491	20250311	102500	57885850	26700	26700	26700	26700	0
492	20250311	102400	57885850	26700	26700	26700	26700	0
493	20250311	102300	57885850	26700	26700	26700	26700	0
494	20250311	102200	57885850	26700	26700	26700	26700	0
495	20250311	102100	57885850	26700	26700	26700	26700	0
496	20250311	102000	57885850	26700	26700	26700	26700	0
497	20250311	101900	57885850	26700	26700	26700	26700	0
498	20250311	101800	57885850	26700	26700	26700	26700	0
499	20250311	101700	57885850	26700	26700	26700	26700	0
500	20250311	101600	57885850	26700	26700	26700	26700	1
501	20250311	101500	57859150	26850	26850	26850	26850	0
502	20250311	101400	57859150	26850	26850	26850	26850	0
503	20250311	101300	57859150	26850	26850	26850	26850	0
504	20250311	101200	57859150	26850	26850	26850	26850	0
505	20250311	101100	57859150	26850	26850	26850	26850	0
506	20250311	101000	57859150	26850	26850	26850	26850	0
507	20250311	100900	57859150	26850	26850	26850	26850	0
508	20250311	100800	57859150	26850	26850	26850	26850	0
509	20250311	100700	57859150	26850	26850	26850	26850	0
510	20250311	100600	57859150	26850	26850	26850	26850	0
511	20250311	100500	57859150	26850	26850	26850	26850	0
512	20250311	100400	57859150	26850	26850	26850	26850	0
513	20250311	100300	57859150	26850	26850	26850	26850	0
514	20250311	100200	57859150	26850	26850	26850	26850	0
515	20250311	100100	57859150	26850	26850	26850	26850	0
516	20250311	100000	57859150	26850	26850	26850	26850	1
517	20250311	095900	57832300	26700	26700	26700	26700	0
518	20250311	095800	57832300	26700	26700	26700	26700	0
519	20250311	095700	57832300	26700	26700	26700	26700	0
520	20250311	095600	57832300	26700	26700	26700	26700	0
521	20250311	095500	57832300	26700	26700	26700	26700	0
522	20250311	095400	57832300	26700	26700	26700	26700	0
523	20250311	095300	57832300	26700	26700	26700	26700	0
524	20250311	095200	57832300	26700	26700	26700	26700	10
525	20250311	095100	57565300	26700	26750	26750	26700	10
526	20250311	095000	57298150	26700	26700	26700	26700	0
527	20250311	094900	57298150	26700	26700	26700	26700	0
528	20250311	094800	57298150	26700	26700	26700	26700	0
529	20250311	094700	57298150	26700	26700	26700	26700	0
530	20250311	094600	57298150	26700	26700	26700	26700	0
531	20250311	094500	57298150	26700	26700	26700	26700	49
532	20250311	094400	55989850	26650	26650	26650	26650	0
533	20250311	094300	55989850	26650	26650	26650	26650	0
534	20250311	094200	55989850	26650	26800	26800	26650	550
535	20250311	094100	41320800	26800	26800	26800	26800	0
536	20250311	094000	41320800	26800	26800	26800	26800	0
537	20250311	093900	41320800	26800	26800	26800	26800	1
538	20250311	093800	41294000	27000	26800	27000	26800	218
539	20250311	093700	35411600	26800	26800	26800	26800	0
540	20250311	093600	35411600	26800	26800	26800	26800	0
541	20250311	093500	35411600	26800	26800	26800	26800	0
542	20250311	093400	35411600	26800	26800	26800	26800	0
543	20250311	093300	35411600	26800	26800	26800	26800	0
544	20250311	093200	35411600	26800	26800	26800	26800	1
545	20250311	093100	35384800	26800	26800	26800	26800	0
546	20250311	093000	35384800	26800	26800	26800	26800	4
547	20250311	092900	35277600	26800	26800	26800	26800	0
548	20250311	092800	35277600	26800	26800	26800	26800	0
549	20250311	092700	35277600	26800	26800	26800	26800	0
550	20250311	092600	35277600	26800	26800	26800	26800	0
551	20250311	092500	35277600	26800	26800	26800	26800	0
552	20250311	092400	35277600	26800	26800	26800	26800	15
553	20250311	092300	34875600	26800	26800	26800	26800	0
554	20250311	092200	34875600	26800	26800	26800	26800	0
555	20250311	092100	34875600	26800	26800	26800	26800	200
556	20250311	092000	29515600	26650	26650	26650	26650	0
557	20250311	091900	29515600	26650	26650	26650	26650	0
558	20250311	091800	29515600	26650	26650	26650	26650	0
559	20250311	091700	29515600	26650	26650	26650	26650	0
560	20250311	091600	29515600	26650	26800	26800	26650	269
561	20250311	091500	22343700	26750	26750	26750	26750	0
562	20250311	091400	22343700	26750	26750	26750	26750	0
563	20250311	091300	22343700	26750	26750	26750	26750	0
564	20250311	091200	22343700	26750	26750	26750	26750	20
565	20250311	091100	21808700	26750	26750	26750	26750	0
566	20250311	091000	21808700	26750	26800	26800	26750	301
567	20250311	090900	13756900	26800	26800	26800	26750	103
568	20250311	090800	10996900	26800	26850	26850	26800	61
569	20250311	090700	9360000	26850	26900	26900	26850	201
570	20250311	090600	3961650	26950	26950	26950	26950	0
571	20250311	090500	3961650	26950	26950	26950	26950	0
572	20250311	090400	3961650	26950	26950	26950	26950	1
573	20250311	090300	3934700	26950	26950	26950	26950	10
574	20250311	090200	3665200	26950	26950	26950	26950	0
575	20250311	090100	3665200	26950	26950	26950	26950	0
576	20250311	090000	3665200	26950	26950	26950	26950	136