KissMeData/001270/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	183400	21411900	26800	26800	26800	26800	49
3	20250310	183300	21411900	26800	26800	26800	26800	0
4	20250310	183200	21411900	26800	26800	26800	26800	0
5	20250310	183100	21411900	26800	26800	26800	26800	0
6	20250310	183000	21411900	26800	26800	26800	26800	0
7	20250310	182900	21411900	26800	26800	26800	26800	0
8	20250310	182800	21411900	26800	26800	26800	26800	0
9	20250310	182700	21411900	26800	26800	26800	26800	0
10	20250310	182600	21411900	26800	26800	26800	26800	0
11	20250310	182500	21411900	26800	26800	26800	26800	0
12	20250310	182400	21411900	26800	26800	26800	26800	0
13	20250310	182300	21411900	26800	26800	26800	26800	0
14	20250310	182200	21411900	26800	26800	26800	26800	0
15	20250310	182100	21411900	26800	26800	26800	26800	0
16	20250310	182000	21411900	26800	26800	26800	26800	0
17	20250310	181900	21411900	26800	26800	26800	26800	0
18	20250310	181800	21411900	26800	26800	26800	26800	0
19	20250310	181700	21411900	26800	26800	26800	26800	0
20	20250310	181600	21411900	26800	26800	26800	26800	0
21	20250310	181500	21411900	26800	26800	26800	26800	0
22	20250310	181400	21411900	26800	26800	26800	26800	0
23	20250310	181300	21411900	26800	26800	26800	26800	0
24	20250310	181200	21411900	26800	26800	26800	26800	0
25	20250310	181100	21411900	26800	26800	26800	26800	0
26	20250310	181000	21411900	26800	26800	26800	26800	0
27	20250310	180900	21411900	26800	26800	26800	26800	0
28	20250310	180800	21411900	26800	26800	26800	26800	0
29	20250310	180700	21411900	26800	26800	26800	26800	0
30	20250310	180600	21411900	26800	26800	26800	26800	0
31	20250310	180500	21411900	26800	26800	26800	26800	0
32	20250310	180400	21411900	26800	26800	26800	26800	49
33	20250310	180300	21411900	26800	26800	26800	26800	0
34	20250310	180200	21411900	26800	26800	26800	26800	0
35	20250310	180100	21411900	26800	26800	26800	26800	0
36	20250310	180000	21411900	26800	26800	26800	26800	0
37	20250310	175900	21411900	26800	26800	26800	26800	0
38	20250310	175800	21411900	26800	26800	26800	26800	0
39	20250310	175700	21411900	26800	26800	26800	26800	0
40	20250310	175600	21411900	26800	26800	26800	26800	0
41	20250310	175500	21411900	26800	26800	26800	26800	0
42	20250310	175400	21411900	26800	26800	26800	26800	0
43	20250310	175300	21411900	26800	26800	26800	26800	0
44	20250310	175200	21411900	26800	26800	26800	26800	0
45	20250310	175100	21411900	26800	26800	26800	26800	0
46	20250310	175000	21411900	26800	26800	26800	26800	0
47	20250310	174900	21411900	26800	26800	26800	26800	0
48	20250310	174800	21411900	26800	26800	26800	26800	0
49	20250310	174700	21411900	26800	26800	26800	26800	0
50	20250310	174600	21411900	26800	26800	26800	26800	0
51	20250310	174500	21411900	26800	26800	26800	26800	0
52	20250310	174400	21411900	26800	26800	26800	26800	0
53	20250310	174300	21411900	26800	26800	26800	26800	0
54	20250310	174200	21411900	26800	26800	26800	26800	0
55	20250310	174100	21411900	26800	26800	26800	26800	0
56	20250310	174000	21411900	26800	26800	26800	26800	0
57	20250310	173900	21411900	26800	26800	26800	26800	0
58	20250310	173800	21411900	26800	26800	26800	26800	0
59	20250310	173700	21411900	26800	26800	26800	26800	0
60	20250310	173600	21411900	26800	26800	26800	26800	0
61	20250310	173500	21411900	26800	26800	26800	26800	0
62	20250310	173400	21411900	26800	26800	26800	26800	49
63	20250310	173300	21411900	26800	26800	26800	26800	0
64	20250310	173200	21411900	26800	26800	26800	26800	0
65	20250310	173100	21411900	26800	26800	26800	26800	0
66	20250310	173000	21411900	26800	26800	26800	26800	0
67	20250310	172900	21411900	26800	26800	26800	26800	0
68	20250310	172800	21411900	26800	26800	26800	26800	0
69	20250310	172700	21411900	26800	26800	26800	26800	0
70	20250310	172600	21411900	26800	26800	26800	26800	0
71	20250310	172500	21411900	26800	26800	26800	26800	0
72	20250310	172400	21411900	26800	26800	26800	26800	0
73	20250310	172300	21411900	26800	26800	26800	26800	0
74	20250310	172200	21411900	26800	26800	26800	26800	0
75	20250310	172100	21411900	26800	26800	26800	26800	0
76	20250310	172000	21411900	26800	26800	26800	26800	0
77	20250310	171900	21411900	26800	26800	26800	26800	0
78	20250310	171800	21411900	26800	26800	26800	26800	0
79	20250310	171700	21411900	26800	26800	26800	26800	0
80	20250310	171600	21411900	26800	26800	26800	26800	0
81	20250310	171500	21411900	26800	26800	26800	26800	0
82	20250310	171400	21411900	26800	26800	26800	26800	0
83	20250310	171300	21411900	26800	26800	26800	26800	0
84	20250310	171200	21411900	26800	26800	26800	26800	0
85	20250310	171100	21411900	26800	26800	26800	26800	0
86	20250310	171000	21411900	26800	26800	26800	26800	0
87	20250310	170900	21411900	26800	26800	26800	26800	0
88	20250310	170800	21411900	26800	26800	26800	26800	0
89	20250310	170700	21411900	26800	26800	26800	26800	0
90	20250310	170600	21411900	26800	26800	26800	26800	0
91	20250310	170500	21411900	26800	26800	26800	26800	0
92	20250310	170400	21411900	26800	26800	26800	26800	49
93	20250310	170300	21411900	26800	26800	26800	26800	0
94	20250310	170200	21411900	26800	26800	26800	26800	0
95	20250310	170100	21411900	26800	26800	26800	26800	0
96	20250310	170000	21411900	26800	26800	26800	26800	0
97	20250310	165900	21411900	26800	26800	26800	26800	0
98	20250310	165800	21411900	26800	26800	26800	26800	0
99	20250310	165700	21411900	26800	26800	26800	26800	0
100	20250310	165600	21411900	26800	26800	26800	26800	0
101	20250310	165500	21411900	26800	26800	26800	26800	0
102	20250310	165400	21411900	26800	26800	26800	26800	0
103	20250310	165300	21411900	26800	26800	26800	26800	0
104	20250310	165200	21411900	26800	26800	26800	26800	0
105	20250310	165100	21411900	26800	26800	26800	26800	0
106	20250310	165000	21411900	26800	26800	26800	26800	0
107	20250310	164900	21411900	26800	26800	26800	26800	0
108	20250310	164800	21411900	26800	26800	26800	26800	0
109	20250310	164700	21411900	26800	26800	26800	26800	0
110	20250310	164600	21411900	26800	26800	26800	26800	0
111	20250310	164500	21411900	26800	26800	26800	26800	0
112	20250310	164400	21411900	26800	26800	26800	26800	0
113	20250310	164300	21411900	26800	26800	26800	26800	0
114	20250310	164200	21411900	26800	26800	26800	26800	0
115	20250310	164100	21411900	26800	26800	26800	26800	0
116	20250310	164000	21411900	26800	26800	26800	26800	0
117	20250310	163900	21411900	26800	26800	26800	26800	0
118	20250310	163800	21411900	26800	26800	26800	26800	0
119	20250310	163700	21411900	26800	26800	26800	26800	0
120	20250310	163600	21411900	26800	26800	26800	26800	0
121	20250310	163500	21411900	26800	26800	26800	26800	0
122	20250310	163400	21411900	26800	26800	26800	26800	49
123	20250310	163300	21411900	26800	26800	26800	26800	0
124	20250310	163200	21411900	26800	26800	26800	26800	0
125	20250310	163100	21411900	26800	26800	26800	26800	0
126	20250310	163000	21411900	26800	26800	26800	26800	0
127	20250310	162900	21411900	26800	26800	26800	26800	0
128	20250310	162800	21411900	26800	26800	26800	26800	0
129	20250310	162700	21411900	26800	26800	26800	26800	0
130	20250310	162600	21411900	26800	26800	26800	26800	0
131	20250310	162500	21411900	26800	26800	26800	26800	0
132	20250310	162400	21411900	26800	26800	26800	26800	0
133	20250310	162300	21411900	26800	26800	26800	26800	0
134	20250310	162200	21411900	26800	26800	26800	26800	0
135	20250310	162100	21411900	26800	26800	26800	26800	0
136	20250310	162000	21411900	26800	26800	26800	26800	0
137	20250310	161900	21411900	26800	26800	26800	26800	0
138	20250310	161800	21411900	26800	26800	26800	26800	0
139	20250310	161700	21411900	26800	26800	26800	26800	0
140	20250310	161600	21411900	26800	26800	26800	26800	0
141	20250310	161500	21411900	26800	26800	26800	26800	0
142	20250310	161400	21411900	26800	26800	26800	26800	0
143	20250310	161300	21411900	26800	26800	26800	26800	0
144	20250310	161200	21411900	26800	26800	26800	26800	0
145	20250310	161100	21411900	26800	26800	26800	26800	0
146	20250310	161000	21411900	26800	26800	26800	26800	0
147	20250310	160900	21411900	26800	26800	26800	26800	0
148	20250310	160800	21411900	26800	26800	26800	26800	0
149	20250310	160700	21411900	26800	26800	26800	26800	0
150	20250310	160600	21411900	26800	26800	26800	26800	0
151	20250310	160500	21411900	26800	26800	26800	26800	0
152	20250310	160400	21411900	26800	26800	26800	26800	49
153	20250310	160300	21411900	26800	26800	26800	26800	0
154	20250310	160200	21411900	26800	26800	26800	26800	0
155	20250310	160100	21411900	26800	26800	26800	26800	0
156	20250310	160000	21411900	26800	26800	26800	26800	0
157	20250310	155900	21411900	26800	26800	26800	26800	0
158	20250310	155800	21411900	26800	26800	26800	26800	0
159	20250310	155700	21411900	26800	26800	26800	26800	0
160	20250310	155600	21411900	26800	26800	26800	26800	0
161	20250310	155500	21411900	26800	26800	26800	26800	0
162	20250310	155400	21411900	26800	26800	26800	26800	0
163	20250310	155300	21411900	26800	26800	26800	26800	0
164	20250310	155200	21411900	26800	26800	26800	26800	0
165	20250310	155100	21411900	26800	26800	26800	26800	0
166	20250310	155000	21411900	26800	26800	26800	26800	0
167	20250310	154900	21411900	26800	26800	26800	26800	0
168	20250310	154800	21411900	26800	26800	26800	26800	0
169	20250310	154700	21411900	26800	26800	26800	26800	0
170	20250310	154600	21411900	26800	26800	26800	26800	0
171	20250310	154500	21411900	26800	26800	26800	26800	0
172	20250310	154400	21411900	26800	26800	26800	26800	0
173	20250310	154300	21411900	26800	26800	26800	26800	0
174	20250310	154200	21411900	26800	26800	26800	26800	0
175	20250310	154100	21411900	26800	26800	26800	26800	0
176	20250310	154000	21411900	26800	26800	26800	26800	0
177	20250310	153900	21411900	26800	26800	26800	26800	0
178	20250310	153800	21411900	26800	26800	26800	26800	0
179	20250310	153700	21411900	26800	26800	26800	26800	0
180	20250310	153600	21411900	26800	26800	26800	26800	0
181	20250310	153500	21411900	26800	26800	26800	26800	0
182	20250310	153400	21411900	26800	26800	26800	26800	49
183	20250310	153300	21411900	26800	26800	26800	26800	0
184	20250310	153200	21411900	26800	26800	26800	26800	0
185	20250310	153100	21411900	26800	26800	26800	26800	0
186	20250310	153000	21411900	26800	26800	26800	26800	49
187	20250310	152900	20098700	26800	26800	26800	26800	0
188	20250310	152800	20098700	26800	26800	26800	26800	0
189	20250310	152700	20098700	26800	26800	26800	26800	0
190	20250310	152600	20098700	26800	26800	26800	26800	0
191	20250310	152500	20098700	26800	26800	26800	26800	0
192	20250310	152400	20098700	26800	26800	26800	26800	0
193	20250310	152300	20098700	26800	26800	26800	26800	0
194	20250310	152200	20098700	26800	26800	26800	26800	0
195	20250310	152100	20098700	26800	26800	26800	26800	0
196	20250310	152000	20098700	26800	26800	26800	26800	0
197	20250310	151900	20098700	26800	26800	26800	26800	6
198	20250310	151800	19937900	26800	26800	26800	26800	0
199	20250310	151700	19937900	26800	26800	26800	26800	0
200	20250310	151600	19937900	26800	26800	26800	26800	0
201	20250310	151500	19937900	26800	26800	26800	26800	0
202	20250310	151400	19937900	26800	26800	26800	26800	0
203	20250310	151300	19937900	26800	26800	26800	26800	11
204	20250310	151200	19643100	26800	26800	26800	26800	0
205	20250310	151100	19643100	26800	26800	26800	26800	0
206	20250310	151000	19643100	26800	26800	26800	26800	0
207	20250310	150900	19643100	26800	26800	26800	26800	0
208	20250310	150800	19643100	26800	26800	26800	26800	0
209	20250310	150700	19643100	26800	26800	26800	26800	0
210	20250310	150600	19643100	26800	26800	26800	26800	11
211	20250310	150500	19348300	26900	26900	26900	26900	0
212	20250310	150400	19348300	26900	26900	26900	26900	0
213	20250310	150300	19348300	26900	26900	26900	26900	0
214	20250310	150200	19348300	26900	26900	26900	26900	0
215	20250310	150100	19348300	26900	26900	26900	26900	0
216	20250310	150000	19348300	26900	26900	26900	26900	0
217	20250310	145900	19348300	26900	26900	26900	26900	0
218	20250310	145800	19348300	26900	26900	26900	26900	0
219	20250310	145700	19348300	26900	26900	26900	26900	0
220	20250310	145600	19348300	26900	26900	26900	26900	0
221	20250310	145500	19348300	26900	26900	26900	26900	0
222	20250310	145400	19348300	26900	26900	26900	26900	0
223	20250310	145300	19348300	26900	26900	26900	26900	10
224	20250310	145200	19079300	27050	27050	27050	27050	0
225	20250310	145100	19079300	27050	27050	27050	27050	0
226	20250310	145000	19079300	27050	27050	27050	27050	0
227	20250310	144900	19079300	27050	27050	27050	27050	0
228	20250310	144800	19079300	27050	27050	27050	27050	0
229	20250310	144700	19079300	27050	27050	27050	27050	0
230	20250310	144600	19079300	27050	27050	27050	27050	0
231	20250310	144500	19079300	27050	27050	27050	27050	0
232	20250310	144400	19079300	27050	27050	27050	27050	0
233	20250310	144300	19079300	27050	27050	27050	27050	0
234	20250310	144200	19079300	27050	27050	27050	27050	0
235	20250310	144100	19079300	27050	27050	27050	27050	0
236	20250310	144000	19079300	27050	27050	27050	27050	0
237	20250310	143900	19079300	27050	27050	27050	27050	0
238	20250310	143800	19079300	27050	27050	27050	27050	0
239	20250310	143700	19079300	27050	27050	27050	27050	0
240	20250310	143600	19079300	27050	27050	27050	27050	0
241	20250310	143500	19079300	27050	27050	27050	27050	0
242	20250310	143400	19079300	27050	27050	27050	27050	0
243	20250310	143300	19079300	27050	27050	27050	27050	0
244	20250310	143200	19079300	27050	27050	27050	27050	0
245	20250310	143100	19079300	27050	27050	27050	27050	0
246	20250310	143000	19079300	27050	27050	27050	27050	0
247	20250310	142900	19079300	27050	27050	27050	27050	0
248	20250310	142800	19079300	27050	27050	27050	27050	0
249	20250310	142700	19079300	27050	27050	27050	27050	0
250	20250310	142600	19079300	27050	27050	27050	27050	0
251	20250310	142500	19079300	27050	27050	27050	27050	0
252	20250310	142400	19079300	27050	27050	27050	27050	0
253	20250310	142300	19079300	27050	27050	27050	27050	0
254	20250310	142200	19079300	27050	27050	27050	27050	0
255	20250310	142100	19079300	27050	27050	27050	27050	0
256	20250310	142000	19079300	27050	27050	27050	27050	0
257	20250310	141900	19079300	27050	27050	27050	27050	0
258	20250310	141800	19079300	27050	27050	27050	27050	0
259	20250310	141700	19079300	27050	27050	27050	27050	0
260	20250310	141600	19079300	27050	27050	27050	27050	0
261	20250310	141500	19079300	27050	27050	27050	27050	0
262	20250310	141400	19079300	27050	27050	27050	27050	0
263	20250310	141300	19079300	27050	27050	27050	27050	0
264	20250310	141200	19079300	27050	27050	27050	27050	0
265	20250310	141100	19079300	27050	27050	27050	27050	0
266	20250310	141000	19079300	27050	27050	27050	27050	0
267	20250310	140900	19079300	27050	27050	27050	27050	0
268	20250310	140800	19079300	27050	27050	27050	27050	0
269	20250310	140700	19079300	27050	27050	27050	27050	0
270	20250310	140600	19079300	27050	27050	27050	27050	0
271	20250310	140500	19079300	27050	27050	27050	27050	0
272	20250310	140400	19079300	27050	27050	27050	27050	0
273	20250310	140300	19079300	27050	27050	27050	27050	0
274	20250310	140200	19079300	27050	27050	27050	27050	0
275	20250310	140100	19079300	27050	27050	27050	27050	0
276	20250310	140000	19079300	27050	27050	27050	27050	0
277	20250310	135900	19079300	27050	27050	27050	27050	0
278	20250310	135800	19079300	27050	27050	27050	27050	0
279	20250310	135700	19079300	27050	27050	27050	27050	0
280	20250310	135600	19079300	27050	27050	27050	27050	0
281	20250310	135500	19079300	27050	27050	27050	27050	0
282	20250310	135400	19079300	27050	27050	27050	27050	0
283	20250310	135300	19079300	27050	27050	27050	27050	0
284	20250310	135200	19079300	27050	27050	27050	27050	0
285	20250310	135100	19079300	27050	27050	27050	27050	0
286	20250310	135000	19079300	27050	27050	27050	27050	0
287	20250310	134900	19079300	27050	27050	27050	27050	0
288	20250310	134800	19079300	27050	27050	27050	27050	0
289	20250310	134700	19079300	27050	27050	27050	27050	0
290	20250310	134600	19079300	27050	27050	27050	27050	0
291	20250310	134500	19079300	27050	27050	27050	27050	0
292	20250310	134400	19079300	27050	27050	27050	27050	0
293	20250310	134300	19079300	27050	27050	27050	27050	0
294	20250310	134200	19079300	27050	27050	27050	27050	0
295	20250310	134100	19079300	27050	27050	27050	27050	0
296	20250310	134000	19079300	27050	27050	27050	27050	0
297	20250310	133900	19079300	27050	27050	27050	27050	0
298	20250310	133800	19079300	27050	27050	27050	27050	0
299	20250310	133700	19079300	27050	27050	27050	27050	0
300	20250310	133600	19079300	27050	27050	27050	27050	0
301	20250310	133500	19079300	27050	27050	27050	27050	0
302	20250310	133400	19079300	27050	27050	27050	27050	0
303	20250310	133300	19079300	27050	27050	27050	27050	0
304	20250310	133200	19079300	27050	27050	27050	27050	0
305	20250310	133100	19079300	27050	27050	27050	27050	0
306	20250310	133000	19079300	27050	27050	27050	27050	0
307	20250310	132900	19079300	27050	27050	27050	27050	0
308	20250310	132800	19079300	27050	27050	27050	27050	0
309	20250310	132700	19079300	27050	26800	27100	26800	331
310	20250310	132600	10131500	26750	26750	26750	26750	0
311	20250310	132500	10131500	26750	26750	26750	26750	10
312	20250310	132400	9864000	26800	26800	26800	26800	0
313	20250310	132300	9864000	26800	26800	26800	26800	0
314	20250310	132200	9864000	26800	26800	26800	26800	0
315	20250310	132100	9864000	26800	26800	26800	26800	0
316	20250310	132000	9864000	26800	26800	26800	26800	0
317	20250310	131900	9864000	26800	26800	26800	26800	0
318	20250310	131800	9864000	26800	26800	26800	26800	0
319	20250310	131700	9864000	26800	26800	26800	26800	1
320	20250310	131600	9837200	26800	26800	26800	26800	0
321	20250310	131500	9837200	26800	26800	26800	26800	0
322	20250310	131400	9837200	26800	26800	26800	26800	0
323	20250310	131300	9837200	26800	26800	26800	26800	0
324	20250310	131200	9837200	26800	26800	26800	26800	0
325	20250310	131100	9837200	26800	26800	26800	26800	0
326	20250310	131000	9837200	26800	26800	26800	26800	2
327	20250310	130900	9783600	26800	26800	26800	26800	0
328	20250310	130800	9783600	26800	26800	26800	26800	0
329	20250310	130700	9783600	26800	26800	26800	26800	0
330	20250310	130600	9783600	26800	26800	26800	26800	5
331	20250310	130500	9649600	26800	26800	26800	26800	0
332	20250310	130400	9649600	26800	26800	26800	26800	0
333	20250310	130300	9649600	26800	26800	26800	26800	0
334	20250310	130200	9649600	26800	26800	26800	26800	0
335	20250310	130100	9649600	26800	26800	26800	26800	0
336	20250310	130000	9649600	26800	26800	26800	26800	0
337	20250310	125900	9649600	26800	26800	26800	26800	0
338	20250310	125800	9649600	26800	26800	26800	26800	0
339	20250310	125700	9649600	26800	26800	26800	26800	5
340	20250310	125600	9515600	26850	26850	26850	26850	0
341	20250310	125500	9515600	26850	26850	26850	26850	0
342	20250310	125400	9515600	26850	26850	26850	26850	0
343	20250310	125300	9515600	26850	26850	26850	26850	0
344	20250310	125200	9515600	26850	26850	26850	26850	0
345	20250310	125100	9515600	26850	26850	26850	26850	0
346	20250310	125000	9515600	26850	26850	26850	26850	0
347	20250310	124900	9515600	26850	26850	26850	26850	0
348	20250310	124800	9515600	26850	26850	26850	26850	0
349	20250310	124700	9515600	26850	26800	26850	26800	5
350	20250310	124600	9381500	26850	26850	26850	26850	0
351	20250310	124500	9381500	26850	26850	26850	26850	0
352	20250310	124400	9381500	26850	26850	26850	26850	0
353	20250310	124300	9381500	26850	26850	26850	26850	10
354	20250310	124200	9113000	26900	26900	26900	26900	0
355	20250310	124100	9113000	26900	26900	26900	26900	0
356	20250310	124000	9113000	26900	26900	26900	26900	0
357	20250310	123900	9113000	26900	26900	26900	26900	0
358	20250310	123800	9113000	26900	26900	26900	26900	0
359	20250310	123700	9113000	26900	26900	26900	26900	0
360	20250310	123600	9113000	26900	26900	26900	26900	0
361	20250310	123500	9113000	26900	26900	26900	26900	0
362	20250310	123400	9113000	26900	26900	26900	26900	0
363	20250310	123300	9113000	26900	26900	26900	26900	10
364	20250310	123200	8844000	26950	26950	26950	26950	0
365	20250310	123100	8844000	26950	26950	26950	26950	0
366	20250310	123000	8844000	26950	26950	26950	26950	0
367	20250310	122900	8844000	26950	26950	26950	26950	0
368	20250310	122800	8844000	26950	26950	26950	26950	0
369	20250310	122700	8844000	26950	26950	26950	26950	0
370	20250310	122600	8844000	26950	26950	26950	26950	10
371	20250310	122500	8574500	27000	27000	27000	27000	0
372	20250310	122400	8574500	27000	27000	27000	27000	0
373	20250310	122300	8574500	27000	27000	27000	27000	0
374	20250310	122200	8574500	27000	27000	27000	27000	0
375	20250310	122100	8574500	27000	27000	27000	27000	0
376	20250310	122000	8574500	27000	27000	27000	27000	0
377	20250310	121900	8574500	27000	27000	27000	27000	0
378	20250310	121800	8574500	27000	27000	27000	27000	0
379	20250310	121700	8574500	27000	27000	27000	27000	0
380	20250310	121600	8574500	27000	27000	27000	27000	0
381	20250310	121500	8574500	27000	27000	27000	27000	0
382	20250310	121400	8574500	27000	27000	27000	27000	0
383	20250310	121300	8574500	27000	27000	27000	27000	0
384	20250310	121200	8574500	27000	27000	27000	27000	0
385	20250310	121100	8574500	27000	27000	27000	27000	0
386	20250310	121000	8574500	27000	27000	27000	27000	2
387	20250310	120900	8520500	27000	27000	27000	27000	0
388	20250310	120800	8520500	27000	27000	27000	27000	0
389	20250310	120700	8520500	27000	27000	27000	27000	0
390	20250310	120600	8520500	27000	27000	27000	27000	45
391	20250310	120500	7305500	27000	27000	27000	27000	13
392	20250310	120400	6954500	26950	26950	26950	26950	0
393	20250310	120300	6954500	26950	26950	26950	26950	0
394	20250310	120200	6954500	26950	26950	26950	26950	0
395	20250310	120100	6954500	26950	26950	26950	26950	0
396	20250310	120000	6954500	26950	26950	26950	26950	0
397	20250310	115900	6954500	26950	26950	26950	26950	0
398	20250310	115800	6954500	26950	26950	26950	26950	0
399	20250310	115700	6954500	26950	26950	26950	26950	0
400	20250310	115600	6954500	26950	26950	26950	26950	0
401	20250310	115500	6954500	26950	26950	26950	26950	0
402	20250310	115400	6954500	26950	26950	26950	26950	0
403	20250310	115300	6954500	26950	26950	26950	26950	0
404	20250310	115200	6954500	26950	26950	26950	26950	0
405	20250310	115100	6954500	26950	26950	26950	26950	0
406	20250310	115000	6954500	26950	26950	26950	26950	0
407	20250310	114900	6954500	26950	26950	26950	26950	0
408	20250310	114800	6954500	26950	26950	26950	26950	0
409	20250310	114700	6954500	26950	26950	26950	26950	0
410	20250310	114600	6954500	26950	26950	26950	26950	1
411	20250310	114500	6927550	26950	26950	26950	26950	0
412	20250310	114400	6927550	26950	26950	26950	26950	0
413	20250310	114300	6927550	26950	26950	26950	26950	0
414	20250310	114200	6927550	26950	26950	26950	26950	0
415	20250310	114100	6927550	26950	26950	26950	26950	0
416	20250310	114000	6927550	26950	27000	27000	26950	11
417	20250310	113900	6631050	26950	26950	26950	26950	0
418	20250310	113800	6631050	26950	26950	26950	26950	17
419	20250310	113700	6172900	26950	26950	26950	26950	0
420	20250310	113600	6172900	26950	26950	26950	26950	0
421	20250310	113500	6172900	26950	26950	26950	26950	0
422	20250310	113400	6172900	26950	26950	26950	26950	0
423	20250310	113300	6172900	26950	26950	26950	26950	0
424	20250310	113200	6172900	26950	26950	26950	26950	0
425	20250310	113100	6172900	26950	26950	26950	26950	0
426	20250310	113000	6172900	26950	26950	26950	26950	0
427	20250310	112900	6172900	26950	26950	26950	26950	0
428	20250310	112800	6172900	26950	26950	26950	26950	0
429	20250310	112700	6172900	26950	26950	26950	26950	0
430	20250310	112600	6172900	26950	26950	26950	26950	0
431	20250310	112500	6172900	26950	26950	26950	26950	0
432	20250310	112400	6172900	26950	26950	26950	26950	2
433	20250310	112300	6119000	26950	26950	26950	26950	0
434	20250310	112200	6119000	26950	26950	26950	26950	0
435	20250310	112100	6119000	26950	26950	26950	26950	0
436	20250310	112000	6119000	26950	26950	26950	26950	0
437	20250310	111900	6119000	26950	26950	26950	26950	0
438	20250310	111800	6119000	26950	26950	26950	26950	0
439	20250310	111700	6119000	26950	26950	26950	26950	0
440	20250310	111600	6119000	26950	26950	26950	26950	0
441	20250310	111500	6119000	26950	26950	26950	26950	0
442	20250310	111400	6119000	26950	26950	26950	26950	0
443	20250310	111300	6119000	26950	26950	26950	26950	0
444	20250310	111200	6119000	26950	26950	26950	26950	1
445	20250310	111100	6092050	26950	26950	26950	26950	0
446	20250310	111000	6092050	26950	26950	26950	26950	2
447	20250310	110900	6038150	27000	27000	27000	27000	0
448	20250310	110800	6038150	27000	27000	27000	27000	0
449	20250310	110700	6038150	27000	27000	27000	27000	0
450	20250310	110600	6038150	27000	27000	27000	27000	0
451	20250310	110500	6038150	27000	27000	27000	27000	0
452	20250310	110400	6038150	27000	27000	27000	27000	0
453	20250310	110300	6038150	27000	27000	27000	27000	0
454	20250310	110200	6038150	27000	27000	27000	27000	0
455	20250310	110100	6038150	27000	26900	27000	26900	3
456	20250310	110000	5957350	27050	27050	27050	27050	0
457	20250310	105900	5957350	27050	27050	27050	27050	0
458	20250310	105800	5957350	27050	27050	27050	27050	0
459	20250310	105700	5957350	27050	27050	27050	27050	0
460	20250310	105600	5957350	27050	27050	27050	27050	0
461	20250310	105500	5957350	27050	26900	27050	26900	2
462	20250310	105400	5903400	27050	27050	27050	27050	0
463	20250310	105300	5903400	27050	27050	27050	27050	0
464	20250310	105200	5903400	27050	27050	27050	27050	0
465	20250310	105100	5903400	27050	27050	27050	27050	0
466	20250310	105000	5903400	27050	27050	27050	27050	0
467	20250310	104900	5903400	27050	27050	27050	27050	0
468	20250310	104800	5903400	27050	27050	27050	27050	0
469	20250310	104700	5903400	27050	27050	27050	27050	0
470	20250310	104600	5903400	27050	27050	27050	27050	0
471	20250310	104500	5903400	27050	27050	27050	27050	0
472	20250310	104400	5903400	27050	27050	27050	27050	0
473	20250310	104300	5903400	27050	27050	27050	27050	0
474	20250310	104200	5903400	27050	27050	27050	27050	0
475	20250310	104100	5903400	27050	27050	27050	27050	0
476	20250310	104000	5903400	27050	27050	27050	27050	0
477	20250310	103900	5903400	27050	27050	27050	27050	0
478	20250310	103800	5903400	27050	27050	27050	27050	0
479	20250310	103700	5903400	27050	27050	27050	27050	0
480	20250310	103600	5903400	27050	27050	27050	27050	0
481	20250310	103500	5903400	27050	27050	27050	27050	0
482	20250310	103400	5903400	27050	27050	27050	27050	0
483	20250310	103300	5903400	27050	27050	27050	27050	0
484	20250310	103200	5903400	27050	27050	27050	27050	0
485	20250310	103100	5903400	27050	27050	27050	27050	0
486	20250310	103000	5903400	27050	27050	27050	27050	20
487	20250310	102900	5362400	27050	27050	27050	27050	0
488	20250310	102800	5362400	27050	27050	27050	27050	0
489	20250310	102700	5362400	27050	27050	27050	27050	0
490	20250310	102600	5362400	27050	27050	27050	27050	10
491	20250310	102500	5091900	27050	27050	27050	27050	0
492	20250310	102400	5091900	27050	27050	27050	27050	0
493	20250310	102300	5091900	27050	27050	27050	27050	0
494	20250310	102200	5091900	27050	27050	27050	27050	0
495	20250310	102100	5091900	27050	27050	27050	27050	0
496	20250310	102000	5091900	27050	27050	27050	27050	0
497	20250310	101900	5091900	27050	27100	27100	27050	9
498	20250310	101800	4848400	27150	27150	27150	27150	0
499	20250310	101700	4848400	27150	27150	27150	27150	0
500	20250310	101600	4848400	27150	27150	27150	27150	0
501	20250310	101500	4848400	27150	27150	27150	27150	0
502	20250310	101400	4848400	27150	27150	27150	27150	0
503	20250310	101300	4848400	27150	27150	27150	27150	0
504	20250310	101200	4848400	27150	27150	27150	27150	0
505	20250310	101100	4848400	27150	27150	27150	27150	0
506	20250310	101000	4848400	27150	27150	27150	27150	2
507	20250310	100900	4794100	27150	27150	27150	27150	0
508	20250310	100800	4794100	27150	27150	27150	27150	0
509	20250310	100700	4794100	27150	27150	27150	27150	0
510	20250310	100600	4794100	27150	27150	27150	27150	0
511	20250310	100500	4794100	27150	27150	27150	27150	0
512	20250310	100400	4794100	27150	27150	27150	27150	0
513	20250310	100300	4794100	27150	27150	27150	27150	0
514	20250310	100200	4794100	27150	27150	27150	27150	0
515	20250310	100100	4794100	27150	27150	27150	27150	0
516	20250310	100000	4794100	27150	27150	27150	27150	0
517	20250310	095900	4794100	27150	27150	27150	27150	0
518	20250310	095800	4794100	27150	27150	27150	27150	0
519	20250310	095700	4794100	27150	27150	27150	27150	0
520	20250310	095600	4794100	27150	27150	27150	27150	0
521	20250310	095500	4794100	27150	27150	27150	27150	0
522	20250310	095400	4794100	27150	27150	27150	27150	0
523	20250310	095300	4794100	27150	27150	27150	27150	0
524	20250310	095200	4794100	27150	27150	27150	27150	0
525	20250310	095100	4794100	27150	27150	27150	27150	0
526	20250310	095000	4794100	27150	27150	27150	27150	0
527	20250310	094900	4794100	27150	27150	27150	27150	0
528	20250310	094800	4794100	27150	27150	27150	27150	0
529	20250310	094700	4794100	27150	27150	27150	27150	1
530	20250310	094600	4766950	27200	27200	27200	27200	0
531	20250310	094500	4766950	27200	27200	27200	27200	0
532	20250310	094400	4766950	27200	27200	27200	27200	0
533	20250310	094300	4766950	27200	27200	27200	27200	0
534	20250310	094200	4766950	27200	27200	27200	27200	0
535	20250310	094100	4766950	27200	27200	27200	27200	0
536	20250310	094000	4766950	27200	27200	27200	27200	0
537	20250310	093900	4766950	27200	27200	27200	27200	0
538	20250310	093800	4766950	27200	27200	27200	27200	0
539	20250310	093700	4766950	27200	27200	27200	27200	0
540	20250310	093600	4766950	27200	27200	27200	27200	0
541	20250310	093500	4766950	27200	27200	27200	27200	0
542	20250310	093400	4766950	27200	27200	27200	27200	0
543	20250310	093300	4766950	27200	27200	27200	27200	0
544	20250310	093200	4766950	27200	27200	27200	27200	0
545	20250310	093100	4766950	27200	27200	27200	27200	0
546	20250310	093000	4766950	27200	27200	27200	27200	1
547	20250310	092900	4739750	27200	27100	27450	27100	110
548	20250310	092800	1734450	27050	27050	27050	27050	0
549	20250310	092700	1734450	27050	27050	27050	27050	0
550	20250310	092600	1734450	27050	27050	27050	27050	0
551	20250310	092500	1734450	27050	27050	27050	27050	0
552	20250310	092400	1734450	27050	27100	27100	27050	54
553	20250310	092300	271100	27100	27100	27100	27100	0
554	20250310	092200	271100	27100	27100	27100	27100	0
555	20250310	092100	271100	27100	27100	27100	27100	0
556	20250310	092000	271100	27100	27100	27100	27100	0
557	20250310	091900	271100	27100	27100	27100	27100	0
558	20250310	091800	271100	27100	27100	27100	27100	0
559	20250310	091700	271100	27100	27100	27100	27100	0
560	20250310	091600	271100	27100	27100	27100	27100	0
561	20250310	091500	271100	27100	27100	27100	27100	0
562	20250310	091400	271100	27100	27100	27100	27100	0
563	20250310	091300	271100	27100	27100	27100	27100	0
564	20250310	091200	271100	27100	27100	27100	27100	0
565	20250310	091100	271100	27100	27100	27100	27100	0
566	20250310	091000	271100	27100	27100	27100	27100	9
567	20250310	090900	27200	27200	27200	27200	27200	0
568	20250310	090800	27200	27200	27200	27200	27200	0
569	20250310	090700	27200	27200	27200	27200	27200	0
570	20250310	090600	27200	27200	27200	27200	27200	0
571	20250310	090500	27200	27200	27200	27200	27200	1
572	20250310	090400	0	26850	26850	26850	26850	0
573	20250310	090300	0	26850	26850	26850	26850	0
574	20250310	090200	0	26850	26850	26850	26850	0
575	20250310	090100	0	26850	26850	26850	26850	0
576	20250310	090000	0	26850	26850	26850	26850	0