KissMeData/001460/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	183400	40577850	26800	26800	26800	26800	7
3	20250313	183300	40577850	26800	26800	26800	26800	0
4	20250313	183200	40577850	26800	26800	26800	26800	0
5	20250313	183100	40577850	26800	26800	26800	26800	0
6	20250313	183000	40577850	26800	26800	26800	26800	0
7	20250313	182900	40577850	26800	26800	26800	26800	0
8	20250313	182800	40577850	26800	26800	26800	26800	0
9	20250313	182700	40577850	26800	26800	26800	26800	0
10	20250313	182600	40577850	26800	26800	26800	26800	0
11	20250313	182500	40577850	26800	26800	26800	26800	0
12	20250313	182400	40577850	26800	26800	26800	26800	0
13	20250313	182300	40577850	26800	26800	26800	26800	0
14	20250313	182200	40577850	26800	26800	26800	26800	0
15	20250313	182100	40577850	26800	26800	26800	26800	0
16	20250313	182000	40577850	26800	26800	26800	26800	0
17	20250313	181900	40577850	26800	26800	26800	26800	0
18	20250313	181800	40577850	26800	26800	26800	26800	0
19	20250313	181700	40577850	26800	26800	26800	26800	0
20	20250313	181600	40577850	26800	26800	26800	26800	0
21	20250313	181500	40577850	26800	26800	26800	26800	0
22	20250313	181400	40577850	26800	26800	26800	26800	0
23	20250313	181300	40577850	26800	26800	26800	26800	0
24	20250313	181200	40577850	26800	26800	26800	26800	0
25	20250313	181100	40577850	26800	26800	26800	26800	0
26	20250313	181000	40577850	26800	26800	26800	26800	0
27	20250313	180900	40577850	26800	26800	26800	26800	0
28	20250313	180800	40577850	26800	26800	26800	26800	0
29	20250313	180700	40577850	26800	26800	26800	26800	0
30	20250313	180600	40577850	26800	26800	26800	26800	0
31	20250313	180500	40577850	26800	26800	26800	26800	0
32	20250313	180400	40577850	26800	26800	26800	26800	7
33	20250313	180300	40577850	26800	26800	26800	26800	0
34	20250313	180200	40577850	26800	26800	26800	26800	0
35	20250313	180100	40577850	26800	26800	26800	26800	0
36	20250313	180000	40577850	26800	26800	26800	26800	0
37	20250313	175900	40577850	26800	26800	26800	26800	0
38	20250313	175800	40577850	26800	26800	26800	26800	0
39	20250313	175700	40577850	26800	26800	26800	26800	0
40	20250313	175600	40577850	26800	26800	26800	26800	0
41	20250313	175500	40577850	26800	26800	26800	26800	0
42	20250313	175400	40577850	26800	26800	26800	26800	0
43	20250313	175300	40577850	26800	26800	26800	26800	0
44	20250313	175200	40577850	26800	26800	26800	26800	0
45	20250313	175100	40577850	26800	26800	26800	26800	0
46	20250313	175000	40577850	26800	26800	26800	26800	0
47	20250313	174900	40577850	26800	26800	26800	26800	0
48	20250313	174800	40577850	26800	26800	26800	26800	0
49	20250313	174700	40577850	26800	26800	26800	26800	0
50	20250313	174600	40577850	26800	26800	26800	26800	0
51	20250313	174500	40577850	26800	26800	26800	26800	0
52	20250313	174400	40577850	26800	26800	26800	26800	0
53	20250313	174300	40577850	26800	26800	26800	26800	0
54	20250313	174200	40577850	26800	26800	26800	26800	0
55	20250313	174100	40577850	26800	26800	26800	26800	0
56	20250313	174000	40577850	26800	26800	26800	26800	0
57	20250313	173900	40577850	26800	26800	26800	26800	0
58	20250313	173800	40577850	26800	26800	26800	26800	0
59	20250313	173700	40577850	26800	26800	26800	26800	0
60	20250313	173600	40577850	26800	26800	26800	26800	0
61	20250313	173500	40577850	26800	26800	26800	26800	0
62	20250313	173400	40577850	26800	26800	26800	26800	7
63	20250313	173300	40577850	26800	26800	26800	26800	0
64	20250313	173200	40577850	26800	26800	26800	26800	0
65	20250313	173100	40577850	26800	26800	26800	26800	0
66	20250313	173000	40577850	26800	26800	26800	26800	0
67	20250313	172900	40577850	26800	26800	26800	26800	0
68	20250313	172800	40577850	26800	26800	26800	26800	0
69	20250313	172700	40577850	26800	26800	26800	26800	0
70	20250313	172600	40577850	26800	26800	26800	26800	0
71	20250313	172500	40577850	26800	26800	26800	26800	0
72	20250313	172400	40577850	26800	26800	26800	26800	0
73	20250313	172300	40577850	26800	26800	26800	26800	0
74	20250313	172200	40577850	26800	26800	26800	26800	0
75	20250313	172100	40577850	26800	26800	26800	26800	0
76	20250313	172000	40577850	26800	26800	26800	26800	0
77	20250313	171900	40577850	26800	26800	26800	26800	0
78	20250313	171800	40577850	26800	26800	26800	26800	0
79	20250313	171700	40577850	26800	26800	26800	26800	0
80	20250313	171600	40577850	26800	26800	26800	26800	0
81	20250313	171500	40577850	26800	26800	26800	26800	0
82	20250313	171400	40577850	26800	26800	26800	26800	0
83	20250313	171300	40577850	26800	26800	26800	26800	0
84	20250313	171200	40577850	26800	26800	26800	26800	0
85	20250313	171100	40577850	26800	26800	26800	26800	0
86	20250313	171000	40577850	26800	26800	26800	26800	0
87	20250313	170900	40577850	26800	26800	26800	26800	0
88	20250313	170800	40577850	26800	26800	26800	26800	0
89	20250313	170700	40577850	26800	26800	26800	26800	0
90	20250313	170600	40577850	26800	26800	26800	26800	0
91	20250313	170500	40577850	26800	26800	26800	26800	0
92	20250313	170400	40577850	26800	26800	26800	26800	7
93	20250313	170300	40577850	26800	26800	26800	26800	0
94	20250313	170200	40577850	26800	26800	26800	26800	0
95	20250313	170100	40577850	26800	26800	26800	26800	0
96	20250313	170000	40577850	26800	26800	26800	26800	0
97	20250313	165900	40577850	26800	26800	26800	26800	0
98	20250313	165800	40577850	26800	26800	26800	26800	0
99	20250313	165700	40577850	26800	26800	26800	26800	0
100	20250313	165600	40577850	26800	26800	26800	26800	0
101	20250313	165500	40577850	26800	26800	26800	26800	0
102	20250313	165400	40577850	26800	26800	26800	26800	0
103	20250313	165300	40577850	26800	26800	26800	26800	0
104	20250313	165200	40577850	26800	26800	26800	26800	0
105	20250313	165100	40577850	26800	26800	26800	26800	0
106	20250313	165000	40577850	26800	26800	26800	26800	0
107	20250313	164900	40577850	26800	26800	26800	26800	0
108	20250313	164800	40577850	26800	26800	26800	26800	0
109	20250313	164700	40577850	26800	26800	26800	26800	0
110	20250313	164600	40577850	26800	26800	26800	26800	0
111	20250313	164500	40577850	26800	26800	26800	26800	0
112	20250313	164400	40577850	26800	26800	26800	26800	0
113	20250313	164300	40577850	26800	26800	26800	26800	0
114	20250313	164200	40577850	26800	26800	26800	26800	0
115	20250313	164100	40577850	26800	26800	26800	26800	0
116	20250313	164000	40577850	26800	26800	26800	26800	0
117	20250313	163900	40577850	26800	26800	26800	26800	0
118	20250313	163800	40577850	26800	26800	26800	26800	0
119	20250313	163700	40577850	26800	26800	26800	26800	0
120	20250313	163600	40577850	26800	26800	26800	26800	0
121	20250313	163500	40577850	26800	26800	26800	26800	0
122	20250313	163400	40577850	26800	26800	26800	26800	7
123	20250313	163300	40577850	26800	26800	26800	26800	0
124	20250313	163200	40577850	26800	26800	26800	26800	0
125	20250313	163100	40577850	26800	26800	26800	26800	0
126	20250313	163000	40577850	26800	26800	26800	26800	0
127	20250313	162900	40577850	26800	26800	26800	26800	0
128	20250313	162800	40577850	26800	26800	26800	26800	0
129	20250313	162700	40577850	26800	26800	26800	26800	0
130	20250313	162600	40577850	26800	26800	26800	26800	0
131	20250313	162500	40577850	26800	26800	26800	26800	0
132	20250313	162400	40577850	26800	26800	26800	26800	0
133	20250313	162300	40577850	26800	26800	26800	26800	0
134	20250313	162200	40577850	26800	26800	26800	26800	0
135	20250313	162100	40577850	26800	26800	26800	26800	0
136	20250313	162000	40577850	26800	26800	26800	26800	0
137	20250313	161900	40577850	26800	26800	26800	26800	0
138	20250313	161800	40577850	26800	26800	26800	26800	0
139	20250313	161700	40577850	26800	26800	26800	26800	0
140	20250313	161600	40577850	26800	26800	26800	26800	0
141	20250313	161500	40577850	26800	26800	26800	26800	0
142	20250313	161400	40577850	26800	26800	26800	26800	0
143	20250313	161300	40577850	26800	26800	26800	26800	0
144	20250313	161200	40577850	26800	26800	26800	26800	0
145	20250313	161100	40577850	26800	26800	26800	26800	0
146	20250313	161000	40577850	26800	26800	26800	26800	0
147	20250313	160900	40577850	26800	26800	26800	26800	0
148	20250313	160800	40577850	26800	26800	26800	26800	0
149	20250313	160700	40577850	26800	26800	26800	26800	0
150	20250313	160600	40577850	26800	26800	26800	26800	0
151	20250313	160500	40577850	26800	26800	26800	26800	0
152	20250313	160400	40577850	26800	26800	26800	26800	7
153	20250313	160300	40577850	26800	26800	26800	26800	0
154	20250313	160200	40577850	26800	26800	26800	26800	0
155	20250313	160100	40577850	26800	26800	26800	26800	0
156	20250313	160000	40577850	26800	26800	26800	26800	0
157	20250313	155900	40577850	26800	26800	26800	26800	0
158	20250313	155800	40577850	26800	26800	26800	26800	0
159	20250313	155700	40577850	26800	26800	26800	26800	0
160	20250313	155600	40577850	26800	26800	26800	26800	0
161	20250313	155500	40577850	26800	26800	26800	26800	0
162	20250313	155400	40577850	26800	26800	26800	26800	0
163	20250313	155300	40577850	26800	26800	26800	26800	0
164	20250313	155200	40577850	26800	26800	26800	26800	0
165	20250313	155100	40577850	26800	26800	26800	26800	0
166	20250313	155000	40577850	26800	26800	26800	26800	0
167	20250313	154900	40577850	26800	26800	26800	26800	0
168	20250313	154800	40577850	26800	26800	26800	26800	0
169	20250313	154700	40577850	26800	26800	26800	26800	0
170	20250313	154600	40577850	26800	26800	26800	26800	0
171	20250313	154500	40577850	26800	26800	26800	26800	0
172	20250313	154400	40577850	26800	26800	26800	26800	0
173	20250313	154300	40577850	26800	26800	26800	26800	0
174	20250313	154200	40577850	26800	26800	26800	26800	0
175	20250313	154100	40577850	26800	26800	26800	26800	0
176	20250313	154000	40577850	26800	26800	26800	26800	0
177	20250313	153900	40577850	26800	26800	26800	26800	0
178	20250313	153800	40577850	26800	26800	26800	26800	0
179	20250313	153700	40577850	26800	26800	26800	26800	0
180	20250313	153600	40577850	26800	26800	26800	26800	0
181	20250313	153500	40577850	26800	26800	26800	26800	0
182	20250313	153400	40577850	26800	26800	26800	26800	7
183	20250313	153300	40577850	26800	26800	26800	26800	0
184	20250313	153200	40577850	26800	26800	26800	26800	0
185	20250313	153100	40577850	26800	26800	26800	26800	0
186	20250313	153000	40577850	26800	26800	26800	26800	7
187	20250313	152900	40390250	26600	26600	26600	26600	0
188	20250313	152800	40390250	26600	26600	26600	26600	0
189	20250313	152700	40390250	26600	26600	26600	26600	0
190	20250313	152600	40390250	26600	26600	26600	26600	0
191	20250313	152500	40390250	26600	26600	26600	26600	0
192	20250313	152400	40390250	26600	26600	26600	26600	0
193	20250313	152300	40390250	26600	26600	26600	26600	0
194	20250313	152200	40390250	26600	26600	26600	26600	0
195	20250313	152100	40390250	26600	26600	26600	26600	0
196	20250313	152000	40390250	26600	26600	26600	26600	0
197	20250313	151900	40390250	26600	26600	26600	26600	16
198	20250313	151800	39964650	26600	26600	26600	26600	0
199	20250313	151700	39964650	26600	26600	26600	26600	0
200	20250313	151600	39964650	26600	26600	26600	26600	0
201	20250313	151500	39964650	26600	26600	26600	26600	0
202	20250313	151400	39964650	26600	26600	26600	26600	0
203	20250313	151300	39964650	26600	26600	26600	26600	0
204	20250313	151200	39964650	26600	26600	26600	26600	0
205	20250313	151100	39964650	26600	26600	26600	26600	0
206	20250313	151000	39964650	26600	26600	26600	26600	0
207	20250313	150900	39964650	26600	26600	26600	26600	0
208	20250313	150800	39964650	26600	26600	26600	26600	0
209	20250313	150700	39964650	26600	26600	26600	26600	0
210	20250313	150600	39964650	26600	26600	26600	26600	0
211	20250313	150500	39964650	26600	26600	26600	26600	0
212	20250313	150400	39964650	26600	26600	26600	26600	0
213	20250313	150300	39964650	26600	26600	26600	26600	0
214	20250313	150200	39964650	26600	26600	26600	26600	0
215	20250313	150100	39964650	26600	26600	26600	26600	0
216	20250313	150000	39964650	26600	26800	26800	26600	2
217	20250313	145900	39911250	26850	26850	26850	26850	0
218	20250313	145800	39911250	26850	26850	26850	26850	0
219	20250313	145700	39911250	26850	26850	26850	26850	0
220	20250313	145600	39911250	26850	26850	26850	26850	0
221	20250313	145500	39911250	26850	26850	26850	26850	0
222	20250313	145400	39911250	26850	26850	26850	26850	0
223	20250313	145300	39911250	26850	26850	26850	26850	0
224	20250313	145200	39911250	26850	26850	26850	26850	0
225	20250313	145100	39911250	26850	26850	26850	26850	60
226	20250313	145000	38300250	26850	26850	26850	26850	0
227	20250313	144900	38300250	26850	26850	26850	26850	0
228	20250313	144800	38300250	26850	26850	26850	26850	0
229	20250313	144700	38300250	26850	26850	26850	26850	0
230	20250313	144600	38300250	26850	26850	26850	26850	0
231	20250313	144500	38300250	26850	26850	26850	26850	0
232	20250313	144400	38300250	26850	26850	26850	26850	2
233	20250313	144300	38246550	26850	26850	26850	26850	0
234	20250313	144200	38246550	26850	26850	26850	26850	0
235	20250313	144100	38246550	26850	26850	26850	26850	0
236	20250313	144000	38246550	26850	26850	26850	26850	0
237	20250313	143900	38246550	26850	26850	26850	26850	1
238	20250313	143800	38219700	26950	26650	26950	26650	281
239	20250313	143700	30708750	26550	26550	26550	26550	0
240	20250313	143600	30708750	26550	26550	26550	26550	0
241	20250313	143500	30708750	26550	26550	26550	26550	0
242	20250313	143400	30708750	26550	26550	26550	26550	0
243	20250313	143300	30708750	26550	26550	26550	26550	0
244	20250313	143200	30708750	26550	26550	26550	26550	0
245	20250313	143100	30708750	26550	26550	26550	26550	0
246	20250313	143000	30708750	26550	26550	26550	26550	0
247	20250313	142900	30708750	26550	26550	26550	26550	0
248	20250313	142800	30708750	26550	26550	26550	26550	0
249	20250313	142700	30708750	26550	26550	26550	26550	0
250	20250313	142600	30708750	26550	26550	26550	26550	0
251	20250313	142500	30708750	26550	26550	26550	26550	0
252	20250313	142400	30708750	26550	26550	26550	26550	0
253	20250313	142300	30708750	26550	26550	26550	26550	0
254	20250313	142200	30708750	26550	26550	26550	26550	0
255	20250313	142100	30708750	26550	26550	26550	26550	0
256	20250313	142000	30708750	26550	26550	26550	26550	0
257	20250313	141900	30708750	26550	26550	26550	26550	0
258	20250313	141800	30708750	26550	26550	26550	26550	0
259	20250313	141700	30708750	26550	26550	26550	26550	0
260	20250313	141600	30708750	26550	26550	26550	26550	0
261	20250313	141500	30708750	26550	26550	26550	26550	0
262	20250313	141400	30708750	26550	26550	26550	26550	0
263	20250313	141300	30708750	26550	26550	26550	26550	0
264	20250313	141200	30708750	26550	26550	26550	26550	0
265	20250313	141100	30708750	26550	26550	26550	26550	0
266	20250313	141000	30708750	26550	26550	26550	26550	0
267	20250313	140900	30708750	26550	26600	26600	26550	29
268	20250313	140800	29938300	26650	26650	26650	26650	0
269	20250313	140700	29938300	26650	26650	26650	26650	0
270	20250313	140600	29938300	26650	26650	26650	26650	0
271	20250313	140500	29938300	26650	26650	26650	26650	0
272	20250313	140400	29938300	26650	26650	26650	26650	0
273	20250313	140300	29938300	26650	26650	26650	26650	0
274	20250313	140200	29938300	26650	26650	26650	26650	0
275	20250313	140100	29938300	26650	26650	26650	26650	0
276	20250313	140000	29938300	26650	26650	26650	26650	0
277	20250313	135900	29938300	26650	26650	26650	26650	0
278	20250313	135800	29938300	26650	26650	26650	26650	0
279	20250313	135700	29938300	26650	26650	26650	26650	0
280	20250313	135600	29938300	26650	26650	26650	26650	0
281	20250313	135500	29938300	26650	26650	26650	26650	0
282	20250313	135400	29938300	26650	26650	26650	26650	0
283	20250313	135300	29938300	26650	26650	26650	26650	0
284	20250313	135200	29938300	26650	26650	26650	26650	0
285	20250313	135100	29938300	26650	26650	26650	26650	0
286	20250313	135000	29938300	26650	26650	26650	26650	0
287	20250313	134900	29938300	26650	26650	26650	26650	0
288	20250313	134800	29938300	26650	26650	26650	26650	0
289	20250313	134700	29938300	26650	26650	26650	26650	0
290	20250313	134600	29938300	26650	26650	26650	26650	0
291	20250313	134500	29938300	26650	26650	26650	26650	0
292	20250313	134400	29938300	26650	26650	26650	26650	0
293	20250313	134300	29938300	26650	26650	26650	26650	0
294	20250313	134200	29938300	26650	26650	26650	26650	0
295	20250313	134100	29938300	26650	26650	26650	26650	0
296	20250313	134000	29938300	26650	26650	26650	26650	0
297	20250313	133900	29938300	26650	26650	26650	26650	0
298	20250313	133800	29938300	26650	26650	26650	26650	0
299	20250313	133700	29938300	26650	26650	26650	26650	0
300	20250313	133600	29938300	26650	26650	26650	26650	0
301	20250313	133500	29938300	26650	26650	26650	26650	0
302	20250313	133400	29938300	26650	26650	26650	26650	0
303	20250313	133300	29938300	26650	26650	26650	26650	0
304	20250313	133200	29938300	26650	26650	26650	26650	0
305	20250313	133100	29938300	26650	26650	26650	26650	69
306	20250313	133000	28099450	26550	26550	26550	26550	0
307	20250313	132900	28099450	26550	26550	26550	26550	0
308	20250313	132800	28099450	26550	26550	26550	26550	0
309	20250313	132700	28099450	26550	26550	26550	26550	0
310	20250313	132600	28099450	26550	26550	26550	26550	0
311	20250313	132500	28099450	26550	26550	26550	26550	0
312	20250313	132400	28099450	26550	26550	26550	26550	0
313	20250313	132300	28099450	26550	26550	26550	26550	0
314	20250313	132200	28099450	26550	26550	26550	26550	0
315	20250313	132100	28099450	26550	26550	26550	26550	0
316	20250313	132000	28099450	26550	26550	26550	26550	0
317	20250313	131900	28099450	26550	26550	26550	26550	0
318	20250313	131800	28099450	26550	26550	26550	26550	0
319	20250313	131700	28099450	26550	26550	26550	26550	0
320	20250313	131600	28099450	26550	26550	26550	26550	0
321	20250313	131500	28099450	26550	26550	26550	26550	0
322	20250313	131400	28099450	26550	26550	26550	26550	0
323	20250313	131300	28099450	26550	26550	26550	26550	0
324	20250313	131200	28099450	26550	26550	26550	26550	0
325	20250313	131100	28099450	26550	26550	26550	26550	0
326	20250313	131000	28099450	26550	26550	26550	26550	0
327	20250313	130900	28099450	26550	26550	26550	26550	0
328	20250313	130800	28099450	26550	26550	26550	26550	0
329	20250313	130700	28099450	26550	26550	26550	26550	0
330	20250313	130600	28099450	26550	26550	26550	26550	0
331	20250313	130500	28099450	26550	26600	26600	26550	40
332	20250313	130400	27037050	26600	26600	26600	26600	0
333	20250313	130300	27037050	26600	26600	26600	26600	0
334	20250313	130200	27037050	26600	26600	26600	26600	0
335	20250313	130100	27037050	26600	26600	26600	26600	0
336	20250313	130000	27037050	26600	26600	26600	26600	0
337	20250313	125900	27037050	26600	26600	26600	26600	0
338	20250313	125800	27037050	26600	26600	26600	26600	0
339	20250313	125700	27037050	26600	26600	26600	26600	0
340	20250313	125600	27037050	26600	26600	26600	26600	0
341	20250313	125500	27037050	26600	26600	26600	26600	0
342	20250313	125400	27037050	26600	26600	26600	26600	0
343	20250313	125300	27037050	26600	26600	26600	26600	2
344	20250313	125200	26983850	26650	26650	26650	26650	0
345	20250313	125100	26983850	26650	26650	26650	26650	0
346	20250313	125000	26983850	26650	26650	26650	26650	0
347	20250313	124900	26983850	26650	26650	26650	26650	0
348	20250313	124800	26983850	26650	26650	26650	26650	0
349	20250313	124700	26983850	26650	26650	26650	26650	0
350	20250313	124600	26983850	26650	26650	26650	26650	0
351	20250313	124500	26983850	26650	26650	26650	26650	0
352	20250313	124400	26983850	26650	26650	26650	26650	0
353	20250313	124300	26983850	26650	26650	26650	26650	0
354	20250313	124200	26983850	26650	26650	26650	26650	0
355	20250313	124100	26983850	26650	26650	26650	26650	0
356	20250313	124000	26983850	26650	26650	26650	26650	0
357	20250313	123900	26983850	26650	26650	26650	26650	0
358	20250313	123800	26983850	26650	26650	26650	26650	0
359	20250313	123700	26983850	26650	26650	26650	26650	0
360	20250313	123600	26983850	26650	26650	26650	26650	0
361	20250313	123500	26983850	26650	26650	26650	26650	0
362	20250313	123400	26983850	26650	26650	26650	26650	0
363	20250313	123300	26983850	26650	26650	26650	26650	0
364	20250313	123200	26983850	26650	26650	26650	26650	0
365	20250313	123100	26983850	26650	26650	26650	26650	0
366	20250313	123000	26983850	26650	26650	26650	26650	0
367	20250313	122900	26983850	26650	26650	26650	26650	0
368	20250313	122800	26983850	26650	26650	26650	26650	0
369	20250313	122700	26983850	26650	26650	26650	26650	0
370	20250313	122600	26983850	26650	26650	26650	26650	0
371	20250313	122500	26983850	26650	26650	26650	26650	0
372	20250313	122400	26983850	26650	26650	26650	26650	0
373	20250313	122300	26983850	26650	26650	26650	26650	0
374	20250313	122200	26983850	26650	26650	26650	26650	0
375	20250313	122100	26983850	26650	26650	26650	26650	0
376	20250313	122000	26983850	26650	26650	26650	26650	0
377	20250313	121900	26983850	26650	26650	26650	26650	1
378	20250313	121800	26957200	26650	26650	26650	26650	0
379	20250313	121700	26957200	26650	26650	26650	26650	0
380	20250313	121600	26957200	26650	26650	26650	26650	0
381	20250313	121500	26957200	26650	26650	26650	26650	0
382	20250313	121400	26957200	26650	26650	26650	26650	0
383	20250313	121300	26957200	26650	26650	26650	26650	0
384	20250313	121200	26957200	26650	26650	26650	26650	0
385	20250313	121100	26957200	26650	26650	26650	26650	0
386	20250313	121000	26957200	26650	26650	26650	26650	0
387	20250313	120900	26957200	26650	26650	26650	26650	0
388	20250313	120800	26957200	26650	26650	26650	26650	0
389	20250313	120700	26957200	26650	26650	26650	26650	0
390	20250313	120600	26957200	26650	26650	26650	26650	0
391	20250313	120500	26957200	26650	26650	26650	26650	0
392	20250313	120400	26957200	26650	26650	26650	26650	0
393	20250313	120300	26957200	26650	26650	26650	26650	0
394	20250313	120200	26957200	26650	26650	26650	26650	0
395	20250313	120100	26957200	26650	26650	26650	26650	0
396	20250313	120000	26957200	26650	26650	26650	26650	0
397	20250313	115900	26957200	26650	26650	26650	26650	0
398	20250313	115800	26957200	26650	26650	26650	26650	0
399	20250313	115700	26957200	26650	26650	26650	26650	0
400	20250313	115600	26957200	26650	26650	26650	26650	0
401	20250313	115500	26957200	26650	26650	26650	26650	0
402	20250313	115400	26957200	26650	26650	26650	26650	2
403	20250313	115300	26903900	26650	26650	26650	26650	0
404	20250313	115200	26903900	26650	26650	26650	26650	0
405	20250313	115100	26903900	26650	26650	26650	26650	0
406	20250313	115000	26903900	26650	26650	26650	26650	0
407	20250313	114900	26903900	26650	26650	26650	26650	0
408	20250313	114800	26903900	26650	26650	26650	26650	0
409	20250313	114700	26903900	26650	26650	26650	26650	0
410	20250313	114600	26903900	26650	26650	26650	26650	0
411	20250313	114500	26903900	26650	26650	26650	26650	0
412	20250313	114400	26903900	26650	26650	26650	26650	0
413	20250313	114300	26903900	26650	26650	26650	26650	0
414	20250313	114200	26903900	26650	26650	26650	26650	0
415	20250313	114100	26903900	26650	26650	26650	26650	0
416	20250313	114000	26903900	26650	26650	26650	26650	0
417	20250313	113900	26903900	26650	26650	26650	26650	0
418	20250313	113800	26903900	26650	26650	26650	26650	0
419	20250313	113700	26903900	26650	26650	26650	26650	0
420	20250313	113600	26903900	26650	26650	26650	26650	0
421	20250313	113500	26903900	26650	26650	26650	26650	0
422	20250313	113400	26903900	26650	26650	26650	26650	0
423	20250313	113300	26903900	26650	26650	26650	26650	0
424	20250313	113200	26903900	26650	26650	26650	26650	0
425	20250313	113100	26903900	26650	26650	26650	26650	0
426	20250313	113000	26903900	26650	26650	26650	26650	0
427	20250313	112900	26903900	26650	26650	26650	26650	0
428	20250313	112800	26903900	26650	26650	26650	26650	0
429	20250313	112700	26903900	26650	26650	26650	26650	0
430	20250313	112600	26903900	26650	26650	26650	26650	0
431	20250313	112500	26903900	26650	26650	26650	26650	0
432	20250313	112400	26903900	26650	26650	26650	26650	0
433	20250313	112300	26903900	26650	26650	26650	26650	0
434	20250313	112200	26903900	26650	26650	26650	26650	0
435	20250313	112100	26903900	26650	26650	26650	26650	0
436	20250313	112000	26903900	26650	26650	26650	26650	0
437	20250313	111900	26903900	26650	26650	26650	26650	0
438	20250313	111800	26903900	26650	26650	26650	26650	0
439	20250313	111700	26903900	26650	26650	26650	26650	0
440	20250313	111600	26903900	26650	26650	26650	26650	1
441	20250313	111500	26877250	26650	26650	26650	26650	0
442	20250313	111400	26877250	26650	26650	26650	26650	0
443	20250313	111300	26877250	26650	26650	26650	26650	0
444	20250313	111200	26877250	26650	26650	26650	26650	0
445	20250313	111100	26877250	26650	26650	26650	26650	0
446	20250313	111000	26877250	26650	26650	26650	26650	0
447	20250313	110900	26877250	26650	26650	26650	26650	0
448	20250313	110800	26877250	26650	26650	26650	26650	0
449	20250313	110700	26877250	26650	26650	26650	26650	0
450	20250313	110600	26877250	26650	26650	26650	26650	0
451	20250313	110500	26877250	26650	26650	26650	26650	0
452	20250313	110400	26877250	26650	26650	26650	26650	0
453	20250313	110300	26877250	26650	26650	26650	26650	1
454	20250313	110200	26850600	26500	26500	26500	26500	0
455	20250313	110100	26850600	26500	26500	26500	26500	0
456	20250313	110000	26850600	26500	26500	26500	26500	100
457	20250313	105900	24200600	26500	26500	26500	26500	0
458	20250313	105800	24200600	26500	26500	26500	26500	0
459	20250313	105700	24200600	26500	26500	26500	26500	0
460	20250313	105600	24200600	26500	26500	26500	26500	0
461	20250313	105500	24200600	26500	26500	26500	26500	0
462	20250313	105400	24200600	26500	26500	26500	26500	0
463	20250313	105300	24200600	26500	26500	26500	26500	0
464	20250313	105200	24200600	26500	26500	26500	26500	0
465	20250313	105100	24200600	26500	26500	26500	26500	0
466	20250313	105000	24200600	26500	26500	26500	26500	0
467	20250313	104900	24200600	26500	26500	26500	26500	0
468	20250313	104800	24200600	26500	26500	26500	26500	0
469	20250313	104700	24200600	26500	26500	26500	26500	0
470	20250313	104600	24200600	26500	26500	26500	26500	0
471	20250313	104500	24200600	26500	26500	26500	26500	0
472	20250313	104400	24200600	26500	26500	26500	26500	0
473	20250313	104300	24200600	26500	26500	26500	26500	0
474	20250313	104200	24200600	26500	26500	26500	26500	0
475	20250313	104100	24200600	26500	26500	26500	26500	0
476	20250313	104000	24200600	26500	26500	26500	26500	0
477	20250313	103900	24200600	26500	26500	26500	26500	0
478	20250313	103800	24200600	26500	26500	26500	26500	0
479	20250313	103700	24200600	26500	26500	26500	26500	0
480	20250313	103600	24200600	26500	26500	26500	26500	0
481	20250313	103500	24200600	26500	26500	26500	26500	2
482	20250313	103400	24147600	26400	26400	26400	26400	0
483	20250313	103300	24147600	26400	26700	26700	26350	760
484	20250313	103200	4036900	26700	26700	26700	26700	0
485	20250313	103100	4036900	26700	26700	26700	26700	0
486	20250313	103000	4036900	26700	26700	26700	26700	0
487	20250313	102900	4036900	26700	26700	26700	26700	0
488	20250313	102800	4036900	26700	26700	26700	26700	0
489	20250313	102700	4036900	26700	26700	26700	26700	0
490	20250313	102600	4036900	26700	26700	26700	26700	0
491	20250313	102500	4036900	26700	26700	26700	26700	0
492	20250313	102400	4036900	26700	26700	26700	26700	1
493	20250313	102300	4010200	26600	26600	26600	26600	0
494	20250313	102200	4010200	26600	26600	26600	26600	0
495	20250313	102100	4010200	26600	26600	26600	26600	0
496	20250313	102000	4010200	26600	26600	26600	26600	0
497	20250313	101900	4010200	26600	26600	26600	26600	0
498	20250313	101800	4010200	26600	26600	26600	26600	0
499	20250313	101700	4010200	26600	26600	26600	26600	0
500	20250313	101600	4010200	26600	26600	26600	26600	1
501	20250313	101500	3983600	26700	26700	26700	26700	0
502	20250313	101400	3983600	26700	26700	26700	26700	0
503	20250313	101300	3983600	26700	26700	26700	26700	0
504	20250313	101200	3983600	26700	26700	26700	26700	0
505	20250313	101100	3983600	26700	26700	26700	26700	0
506	20250313	101000	3983600	26700	26700	26700	26700	0
507	20250313	100900	3983600	26700	26700	26700	26700	0
508	20250313	100800	3983600	26700	26700	26700	26700	0
509	20250313	100700	3983600	26700	26700	26700	26700	0
510	20250313	100600	3983600	26700	26700	26700	26700	0
511	20250313	100500	3983600	26700	26700	26700	26700	9
512	20250313	100400	3743300	26700	26700	26700	26700	0
513	20250313	100300	3743300	26700	26700	26700	26700	11
514	20250313	100200	3449600	26700	26700	26700	26700	0
515	20250313	100100	3449600	26700	26700	26700	26700	0
516	20250313	100000	3449600	26700	26700	26700	26700	0
517	20250313	095900	3449600	26700	26700	26700	26700	0
518	20250313	095800	3449600	26700	26700	26700	26700	0
519	20250313	095700	3449600	26700	26700	26700	26700	0
520	20250313	095600	3449600	26700	26700	26700	26700	0
521	20250313	095500	3449600	26700	26700	26700	26700	0
522	20250313	095400	3449600	26700	26700	26700	26700	0
523	20250313	095300	3449600	26700	26700	26700	26700	0
524	20250313	095200	3449600	26700	26700	26700	26700	0
525	20250313	095100	3449600	26700	26700	26700	26700	0
526	20250313	095000	3449600	26700	26700	26700	26700	0
527	20250313	094900	3449600	26700	26700	26700	26700	0
528	20250313	094800	3449600	26700	26700	26700	26700	0
529	20250313	094700	3449600	26700	26700	26700	26700	15
530	20250313	094600	3049100	26750	26750	26750	26750	0
531	20250313	094500	3049100	26750	26750	26750	26750	33
532	20250313	094400	2166350	26700	26700	26700	26700	18
533	20250313	094300	1685750	26750	26750	26750	26750	0
534	20250313	094200	1685750	26750	26750	26750	26750	0
535	20250313	094100	1685750	26750	26750	26750	26750	0
536	20250313	094000	1685750	26750	26750	26750	26750	0
537	20250313	093900	1685750	26750	26750	26750	26750	0
538	20250313	093800	1685750	26750	26750	26750	26750	0
539	20250313	093700	1685750	26750	26750	26750	26750	0
540	20250313	093600	1685750	26750	26750	26750	26750	1
541	20250313	093500	1659000	26750	26750	26750	26750	0
542	20250313	093400	1659000	26750	26750	26750	26750	0
543	20250313	093300	1659000	26750	26750	26750	26750	0
544	20250313	093200	1659000	26750	26750	26750	26750	0
545	20250313	093100	1659000	26750	26750	26750	26750	0
546	20250313	093000	1659000	26750	26750	26750	26750	0
547	20250313	092900	1659000	26750	26750	26750	26750	0
548	20250313	092800	1659000	26750	26750	26750	26750	0
549	20250313	092700	1659000	26750	26750	26750	26750	0
550	20250313	092600	1659000	26750	26750	26750	26750	0
551	20250313	092500	1659000	26750	26750	26750	26750	0
552	20250313	092400	1659000	26750	26750	26750	26750	0
553	20250313	092300	1659000	26750	26750	26750	26750	0
554	20250313	092200	1659000	26750	26750	26750	26750	0
555	20250313	092100	1659000	26750	26750	26750	26750	0
556	20250313	092000	1659000	26750	26750	26750	26750	0
557	20250313	091900	1659000	26750	26750	26750	26750	0
558	20250313	091800	1659000	26750	26750	26750	26750	0
559	20250313	091700	1659000	26750	26750	26750	26750	0
560	20250313	091600	1659000	26750	26750	26750	26750	0
561	20250313	091500	1659000	26750	26750	26750	26750	0
562	20250313	091400	1659000	26750	26750	26750	26750	0
563	20250313	091300	1659000	26750	26750	26750	26750	0
564	20250313	091200	1659000	26750	26750	26750	26750	0
565	20250313	091100	1659000	26750	26750	26750	26750	0
566	20250313	091000	1659000	26750	26750	26750	26750	1
567	20250313	090900	1632250	26550	26600	26800	26550	61
568	20250313	090800	0	26500	26500	26500	26500	0
569	20250313	090700	0	26500	26500	26500	26500	0
570	20250313	090600	0	26500	26500	26500	26500	0
571	20250313	090500	0	26500	26500	26500	26500	0
572	20250313	090400	0	26500	26500	26500	26500	0
573	20250313	090300	0	26500	26500	26500	26500	0
574	20250313	090200	0	26500	26500	26500	26500	0
575	20250313	090100	0	26500	26500	26500	26500	0
576	20250313	090000	0	26500	26500	26500	26500	0