KissMeData/001270/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	183400	50494250	26800	26800	26800	26800	15
3	20250314	183300	50494250	26800	26800	26800	26800	0
4	20250314	183200	50494250	26800	26800	26800	26800	0
5	20250314	183100	50494250	26800	26800	26800	26800	0
6	20250314	183000	50494250	26800	26800	26800	26800	0
7	20250314	182900	50494250	26800	26800	26800	26800	0
8	20250314	182800	50494250	26800	26800	26800	26800	0
9	20250314	182700	50494250	26800	26800	26800	26800	0
10	20250314	182600	50494250	26800	26800	26800	26800	0
11	20250314	182500	50494250	26800	26800	26800	26800	0
12	20250314	182400	50494250	26800	26800	26800	26800	0
13	20250314	182300	50494250	26800	26800	26800	26800	0
14	20250314	182200	50494250	26800	26800	26800	26800	0
15	20250314	182100	50494250	26800	26800	26800	26800	0
16	20250314	182000	50494250	26800	26800	26800	26800	0
17	20250314	181900	50494250	26800	26800	26800	26800	0
18	20250314	181800	50494250	26800	26800	26800	26800	0
19	20250314	181700	50494250	26800	26800	26800	26800	0
20	20250314	181600	50494250	26800	26800	26800	26800	0
21	20250314	181500	50494250	26800	26800	26800	26800	0
22	20250314	181400	50494250	26800	26800	26800	26800	0
23	20250314	181300	50494250	26800	26800	26800	26800	0
24	20250314	181200	50494250	26800	26800	26800	26800	0
25	20250314	181100	50494250	26800	26800	26800	26800	0
26	20250314	181000	50494250	26800	26800	26800	26800	0
27	20250314	180900	50494250	26800	26800	26800	26800	0
28	20250314	180800	50494250	26800	26800	26800	26800	0
29	20250314	180700	50494250	26800	26800	26800	26800	0
30	20250314	180600	50494250	26800	26800	26800	26800	0
31	20250314	180500	50494250	26800	26800	26800	26800	0
32	20250314	180400	50494250	26800	26800	26800	26800	15
33	20250314	180300	50494250	26800	26800	26800	26800	0
34	20250314	180200	50494250	26800	26800	26800	26800	0
35	20250314	180100	50494250	26800	26800	26800	26800	0
36	20250314	180000	50494250	26800	26800	26800	26800	0
37	20250314	175900	50494250	26800	26800	26800	26800	0
38	20250314	175800	50494250	26800	26800	26800	26800	0
39	20250314	175700	50494250	26800	26800	26800	26800	0
40	20250314	175600	50494250	26800	26800	26800	26800	0
41	20250314	175500	50494250	26800	26800	26800	26800	0
42	20250314	175400	50494250	26800	26800	26800	26800	0
43	20250314	175300	50494250	26800	26800	26800	26800	0
44	20250314	175200	50494250	26800	26800	26800	26800	0
45	20250314	175100	50494250	26800	26800	26800	26800	0
46	20250314	175000	50494250	26800	26800	26800	26800	0
47	20250314	174900	50494250	26800	26800	26800	26800	0
48	20250314	174800	50494250	26800	26800	26800	26800	0
49	20250314	174700	50494250	26800	26800	26800	26800	0
50	20250314	174600	50494250	26800	26800	26800	26800	0
51	20250314	174500	50494250	26800	26800	26800	26800	0
52	20250314	174400	50494250	26800	26800	26800	26800	0
53	20250314	174300	50494250	26800	26800	26800	26800	0
54	20250314	174200	50494250	26800	26800	26800	26800	0
55	20250314	174100	50494250	26800	26800	26800	26800	0
56	20250314	174000	50494250	26800	26800	26800	26800	0
57	20250314	173900	50494250	26800	26800	26800	26800	0
58	20250314	173800	50494250	26800	26800	26800	26800	0
59	20250314	173700	50494250	26800	26800	26800	26800	0
60	20250314	173600	50494250	26800	26800	26800	26800	0
61	20250314	173500	50494250	26800	26800	26800	26800	0
62	20250314	173400	50494250	26800	26800	26800	26800	15
63	20250314	173300	50494250	26800	26800	26800	26800	0
64	20250314	173200	50494250	26800	26800	26800	26800	0
65	20250314	173100	50494250	26800	26800	26800	26800	0
66	20250314	173000	50494250	26800	26800	26800	26800	0
67	20250314	172900	50494250	26800	26800	26800	26800	0
68	20250314	172800	50494250	26800	26800	26800	26800	0
69	20250314	172700	50494250	26800	26800	26800	26800	0
70	20250314	172600	50494250	26800	26800	26800	26800	0
71	20250314	172500	50494250	26800	26800	26800	26800	0
72	20250314	172400	50494250	26800	26800	26800	26800	0
73	20250314	172300	50494250	26800	26800	26800	26800	0
74	20250314	172200	50494250	26800	26800	26800	26800	0
75	20250314	172100	50494250	26800	26800	26800	26800	0
76	20250314	172000	50494250	26800	26800	26800	26800	0
77	20250314	171900	50494250	26800	26800	26800	26800	0
78	20250314	171800	50494250	26800	26800	26800	26800	0
79	20250314	171700	50494250	26800	26800	26800	26800	0
80	20250314	171600	50494250	26800	26800	26800	26800	0
81	20250314	171500	50494250	26800	26800	26800	26800	0
82	20250314	171400	50494250	26800	26800	26800	26800	0
83	20250314	171300	50494250	26800	26800	26800	26800	0
84	20250314	171200	50494250	26800	26800	26800	26800	0
85	20250314	171100	50494250	26800	26800	26800	26800	0
86	20250314	171000	50494250	26800	26800	26800	26800	0
87	20250314	170900	50494250	26800	26800	26800	26800	0
88	20250314	170800	50494250	26800	26800	26800	26800	0
89	20250314	170700	50494250	26800	26800	26800	26800	0
90	20250314	170600	50494250	26800	26800	26800	26800	0
91	20250314	170500	50494250	26800	26800	26800	26800	0
92	20250314	170400	50494250	26800	26800	26800	26800	15
93	20250314	170300	50494250	26800	26800	26800	26800	0
94	20250314	170200	50494250	26800	26800	26800	26800	0
95	20250314	170100	50494250	26800	26800	26800	26800	0
96	20250314	170000	50494250	26800	26800	26800	26800	0
97	20250314	165900	50494250	26800	26800	26800	26800	0
98	20250314	165800	50494250	26800	26800	26800	26800	0
99	20250314	165700	50494250	26800	26800	26800	26800	0
100	20250314	165600	50494250	26800	26800	26800	26800	0
101	20250314	165500	50494250	26800	26800	26800	26800	0
102	20250314	165400	50494250	26800	26800	26800	26800	0
103	20250314	165300	50494250	26800	26800	26800	26800	0
104	20250314	165200	50494250	26800	26800	26800	26800	0
105	20250314	165100	50494250	26800	26800	26800	26800	0
106	20250314	165000	50494250	26800	26800	26800	26800	0
107	20250314	164900	50494250	26800	26800	26800	26800	0
108	20250314	164800	50494250	26800	26800	26800	26800	0
109	20250314	164700	50494250	26800	26800	26800	26800	0
110	20250314	164600	50494250	26800	26800	26800	26800	0
111	20250314	164500	50494250	26800	26800	26800	26800	0
112	20250314	164400	50494250	26800	26800	26800	26800	0
113	20250314	164300	50494250	26800	26800	26800	26800	0
114	20250314	164200	50494250	26800	26800	26800	26800	0
115	20250314	164100	50494250	26800	26800	26800	26800	0
116	20250314	164000	50494250	26800	26800	26800	26800	0
117	20250314	163900	50494250	26800	26800	26800	26800	0
118	20250314	163800	50494250	26800	26800	26800	26800	0
119	20250314	163700	50494250	26800	26800	26800	26800	0
120	20250314	163600	50494250	26800	26800	26800	26800	0
121	20250314	163500	50494250	26800	26800	26800	26800	0
122	20250314	163400	50494250	26800	26800	26800	26800	15
123	20250314	163300	50494250	26800	26800	26800	26800	0
124	20250314	163200	50494250	26800	26800	26800	26800	0
125	20250314	163100	50494250	26800	26800	26800	26800	0
126	20250314	163000	50494250	26800	26800	26800	26800	0
127	20250314	162900	50494250	26800	26800	26800	26800	0
128	20250314	162800	50494250	26800	26800	26800	26800	0
129	20250314	162700	50494250	26800	26800	26800	26800	0
130	20250314	162600	50494250	26800	26800	26800	26800	0
131	20250314	162500	50494250	26800	26800	26800	26800	0
132	20250314	162400	50494250	26800	26800	26800	26800	0
133	20250314	162300	50494250	26800	26800	26800	26800	0
134	20250314	162200	50494250	26800	26800	26800	26800	0
135	20250314	162100	50494250	26800	26800	26800	26800	0
136	20250314	162000	50494250	26800	26800	26800	26800	0
137	20250314	161900	50494250	26800	26800	26800	26800	0
138	20250314	161800	50494250	26800	26800	26800	26800	0
139	20250314	161700	50494250	26800	26800	26800	26800	0
140	20250314	161600	50494250	26800	26800	26800	26800	0
141	20250314	161500	50494250	26800	26800	26800	26800	0
142	20250314	161400	50494250	26800	26800	26800	26800	0
143	20250314	161300	50494250	26800	26800	26800	26800	0
144	20250314	161200	50494250	26800	26800	26800	26800	0
145	20250314	161100	50494250	26800	26800	26800	26800	0
146	20250314	161000	50494250	26800	26800	26800	26800	0
147	20250314	160900	50494250	26800	26800	26800	26800	0
148	20250314	160800	50494250	26800	26800	26800	26800	0
149	20250314	160700	50494250	26800	26800	26800	26800	0
150	20250314	160600	50494250	26800	26800	26800	26800	0
151	20250314	160500	50494250	26800	26800	26800	26800	0
152	20250314	160400	50494250	26800	26800	26800	26800	15
153	20250314	160300	50494250	26800	26800	26800	26800	0
154	20250314	160200	50494250	26800	26800	26800	26800	0
155	20250314	160100	50494250	26800	26800	26800	26800	0
156	20250314	160000	50494250	26800	26800	26800	26800	0
157	20250314	155900	50494250	26800	26800	26800	26800	0
158	20250314	155800	50494250	26800	26800	26800	26800	0
159	20250314	155700	50494250	26800	26800	26800	26800	0
160	20250314	155600	50494250	26800	26800	26800	26800	0
161	20250314	155500	50494250	26800	26800	26800	26800	0
162	20250314	155400	50494250	26800	26800	26800	26800	0
163	20250314	155300	50494250	26800	26800	26800	26800	0
164	20250314	155200	50494250	26800	26800	26800	26800	0
165	20250314	155100	50494250	26800	26800	26800	26800	0
166	20250314	155000	50494250	26800	26800	26800	26800	0
167	20250314	154900	50494250	26800	26800	26800	26800	0
168	20250314	154800	50494250	26800	26800	26800	26800	0
169	20250314	154700	50494250	26800	26800	26800	26800	0
170	20250314	154600	50494250	26800	26800	26800	26800	0
171	20250314	154500	50494250	26800	26800	26800	26800	0
172	20250314	154400	50494250	26800	26800	26800	26800	0
173	20250314	154300	50494250	26800	26800	26800	26800	0
174	20250314	154200	50494250	26800	26800	26800	26800	0
175	20250314	154100	50494250	26800	26800	26800	26800	0
176	20250314	154000	50494250	26800	26800	26800	26800	0
177	20250314	153900	50494250	26800	26800	26800	26800	0
178	20250314	153800	50494250	26800	26800	26800	26800	0
179	20250314	153700	50494250	26800	26800	26800	26800	0
180	20250314	153600	50494250	26800	26800	26800	26800	0
181	20250314	153500	50494250	26800	26800	26800	26800	0
182	20250314	153400	50494250	26800	26800	26800	26800	15
183	20250314	153300	50494250	26800	26800	26800	26800	0
184	20250314	153200	50494250	26800	26800	26800	26800	0
185	20250314	153100	50494250	26800	26800	26800	26800	0
186	20250314	153000	50494250	26800	26800	26800	26800	15
187	20250314	152900	50092250	26800	26800	26800	26800	0
188	20250314	152800	50092250	26800	26800	26800	26800	0
189	20250314	152700	50092250	26800	26800	26800	26800	0
190	20250314	152600	50092250	26800	26800	26800	26800	0
191	20250314	152500	50092250	26800	26800	26800	26800	0
192	20250314	152400	50092250	26800	26800	26800	26800	0
193	20250314	152300	50092250	26800	26800	26800	26800	0
194	20250314	152200	50092250	26800	26800	26800	26800	0
195	20250314	152100	50092250	26800	26800	26800	26800	0
196	20250314	152000	50092250	26800	26800	26800	26800	0
197	20250314	151900	50092250	26800	26850	26850	26800	4
198	20250314	151800	49985000	26850	26850	26850	26850	0
199	20250314	151700	49985000	26850	26850	26850	26850	0
200	20250314	151600	49985000	26850	26850	26850	26850	0
201	20250314	151500	49985000	26850	26850	26850	26850	0
202	20250314	151400	49985000	26850	26850	26850	26850	0
203	20250314	151300	49985000	26850	26850	26850	26850	0
204	20250314	151200	49985000	26850	26850	26850	26850	0
205	20250314	151100	49985000	26850	26850	26850	26850	0
206	20250314	151000	49985000	26850	26850	26850	26850	0
207	20250314	150900	49985000	26850	26850	26850	26850	14
208	20250314	150800	49609100	26850	26850	26850	26850	0
209	20250314	150700	49609100	26850	26850	26850	26850	0
210	20250314	150600	49609100	26850	26850	26850	26850	0
211	20250314	150500	49609100	26850	26850	26850	26850	0
212	20250314	150400	49609100	26850	26850	26850	26850	0
213	20250314	150300	49609100	26850	26850	26850	26850	0
214	20250314	150200	49609100	26850	26850	26850	26850	0
215	20250314	150100	49609100	26850	26850	26850	26850	0
216	20250314	150000	49609100	26850	26850	26850	26850	0
217	20250314	145900	49609100	26850	26850	26850	26850	3
218	20250314	145800	49528550	26800	26800	26800	26800	0
219	20250314	145700	49528550	26800	26800	26800	26800	14
220	20250314	145600	49153350	26800	26800	26800	26800	0
221	20250314	145500	49153350	26800	26800	26800	26800	0
222	20250314	145400	49153350	26800	26800	26800	26800	0
223	20250314	145300	49153350	26800	26800	26800	26800	0
224	20250314	145200	49153350	26800	26800	26800	26800	0
225	20250314	145100	49153350	26800	26800	26800	26800	0
226	20250314	145000	49153350	26800	26800	26800	26800	0
227	20250314	144900	49153350	26800	26800	26800	26800	0
228	20250314	144800	49153350	26800	26800	26800	26800	0
229	20250314	144700	49153350	26800	26800	26800	26800	0
230	20250314	144600	49153350	26800	26800	26800	26800	0
231	20250314	144500	49153350	26800	26800	26800	26800	0
232	20250314	144400	49153350	26800	26800	26800	26800	0
233	20250314	144300	49153350	26800	26800	26800	26800	0
234	20250314	144200	49153350	26800	26800	26800	26800	0
235	20250314	144100	49153350	26800	26800	26800	26800	0
236	20250314	144000	49153350	26800	26800	26800	26800	0
237	20250314	143900	49153350	26800	26800	26800	26800	0
238	20250314	143800	49153350	26800	26800	26800	26800	0
239	20250314	143700	49153350	26800	26800	26800	26800	0
240	20250314	143600	49153350	26800	26800	26800	26800	0
241	20250314	143500	49153350	26800	26800	26800	26800	0
242	20250314	143400	49153350	26800	26800	26800	26800	0
243	20250314	143300	49153350	26800	26800	26800	26800	0
244	20250314	143200	49153350	26800	26800	26800	26800	0
245	20250314	143100	49153350	26800	26800	26800	26800	0
246	20250314	143000	49153350	26800	26800	26800	26800	0
247	20250314	142900	49153350	26800	26800	26800	26800	0
248	20250314	142800	49153350	26800	26850	26850	26800	4
249	20250314	142700	49046050	26850	26850	26850	26850	0
250	20250314	142600	49046050	26850	26850	26850	26850	0
251	20250314	142500	49046050	26850	26850	26850	26850	0
252	20250314	142400	49046050	26850	26850	26850	26850	0
253	20250314	142300	49046050	26850	26850	26850	26850	0
254	20250314	142200	49046050	26850	26850	26850	26850	0
255	20250314	142100	49046050	26850	26850	26850	26850	0
256	20250314	142000	49046050	26850	26850	26850	26850	0
257	20250314	141900	49046050	26850	26850	26850	26850	0
258	20250314	141800	49046050	26850	26850	26850	26850	0
259	20250314	141700	49046050	26850	26850	26850	26850	0
260	20250314	141600	49046050	26850	26850	26850	26850	0
261	20250314	141500	49046050	26850	26850	26850	26850	0
262	20250314	141400	49046050	26850	26850	26850	26850	0
263	20250314	141300	49046050	26850	26850	26850	26850	0
264	20250314	141200	49046050	26850	26850	26850	26850	0
265	20250314	141100	49046050	26850	26850	26850	26850	0
266	20250314	141000	49046050	26850	26850	26850	26850	0
267	20250314	140900	49046050	26850	26850	26850	26850	0
268	20250314	140800	49046050	26850	26850	26850	26850	0
269	20250314	140700	49046050	26850	26850	26850	26850	0
270	20250314	140600	49046050	26850	26850	26850	26850	0
271	20250314	140500	49046050	26850	26850	26850	26850	0
272	20250314	140400	49046050	26850	26850	26850	26850	0
273	20250314	140300	49046050	26850	26850	26850	26850	0
274	20250314	140200	49046050	26850	26850	26850	26850	0
275	20250314	140100	49046050	26850	26850	26850	26850	0
276	20250314	140000	49046050	26850	26850	26850	26850	0
277	20250314	135900	49046050	26850	26850	26850	26850	0
278	20250314	135800	49046050	26850	26850	26850	26850	0
279	20250314	135700	49046050	26850	26850	26850	26850	0
280	20250314	135600	49046050	26850	26850	26850	26850	0
281	20250314	135500	49046050	26850	26850	26850	26850	0
282	20250314	135400	49046050	26850	26850	26850	26850	0
283	20250314	135300	49046050	26850	26850	26850	26850	0
284	20250314	135200	49046050	26850	26850	26850	26850	0
285	20250314	135100	49046050	26850	26850	26850	26850	0
286	20250314	135000	49046050	26850	26850	26850	26850	0
287	20250314	134900	49046050	26850	26850	26850	26850	0
288	20250314	134800	49046050	26850	26850	26850	26850	0
289	20250314	134700	49046050	26850	26850	26850	26850	0
290	20250314	134600	49046050	26850	26850	26850	26850	0
291	20250314	134500	49046050	26850	26850	26850	26850	0
292	20250314	134400	49046050	26850	26850	26850	26850	0
293	20250314	134300	49046050	26850	26850	26850	26850	0
294	20250314	134200	49046050	26850	26850	26850	26850	0
295	20250314	134100	49046050	26850	26850	26850	26850	0
296	20250314	134000	49046050	26850	26850	26850	26850	9
297	20250314	133900	48804400	26800	26800	26800	26800	0
298	20250314	133800	48804400	26800	26800	26800	26800	0
299	20250314	133700	48804400	26800	26800	26800	26800	0
300	20250314	133600	48804400	26800	26800	26800	26800	0
301	20250314	133500	48804400	26800	26800	26800	26800	0
302	20250314	133400	48804400	26800	26800	26800	26800	0
303	20250314	133300	48804400	26800	26800	26800	26800	0
304	20250314	133200	48804400	26800	26800	26800	26800	54
305	20250314	133100	47357200	26800	26800	26800	26800	0
306	20250314	133000	47357200	26800	26800	26800	26800	0
307	20250314	132900	47357200	26800	26800	26800	26800	0
308	20250314	132800	47357200	26800	26800	26800	26800	0
309	20250314	132700	47357200	26800	26800	26800	26800	0
310	20250314	132600	47357200	26800	26800	26800	26800	0
311	20250314	132500	47357200	26800	26800	26800	26800	0
312	20250314	132400	47357200	26800	26800	26800	26800	0
313	20250314	132300	47357200	26800	26800	26800	26800	0
314	20250314	132200	47357200	26800	26800	26800	26800	0
315	20250314	132100	47357200	26800	26800	26800	26800	0
316	20250314	132000	47357200	26800	26800	26800	26800	0
317	20250314	131900	47357200	26800	26800	26800	26800	0
318	20250314	131800	47357200	26800	26800	26800	26800	0
319	20250314	131700	47357200	26800	26800	26800	26800	0
320	20250314	131600	47357200	26800	26800	26800	26800	0
321	20250314	131500	47357200	26800	26800	26800	26800	0
322	20250314	131400	47357200	26800	26800	26800	26800	0
323	20250314	131300	47357200	26800	26800	26800	26800	0
324	20250314	131200	47357200	26800	26800	26800	26800	0
325	20250314	131100	47357200	26800	26800	26800	26800	0
326	20250314	131000	47357200	26800	26800	26800	26800	5
327	20250314	130900	47223200	26800	26800	26800	26800	0
328	20250314	130800	47223200	26800	26800	26800	26800	0
329	20250314	130700	47223200	26800	26800	26800	26800	0
330	20250314	130600	47223200	26800	26800	26800	26800	61
331	20250314	130500	45588400	26850	26850	26850	26850	0
332	20250314	130400	45588400	26850	26850	26850	26850	0
333	20250314	130300	45588400	26850	26850	26850	26850	0
334	20250314	130200	45588400	26850	26850	26850	26850	0
335	20250314	130100	45588400	26850	26850	26850	26850	0
336	20250314	130000	45588400	26850	26850	26850	26850	0
337	20250314	125900	45588400	26850	26850	26850	26850	0
338	20250314	125800	45588400	26850	26850	26850	26850	0
339	20250314	125700	45588400	26850	26850	26850	26850	0
340	20250314	125600	45588400	26850	26850	26850	26850	0
341	20250314	125500	45588400	26850	26850	26850	26850	0
342	20250314	125400	45588400	26850	26850	26850	26850	0
343	20250314	125300	45588400	26850	26850	26850	26850	0
344	20250314	125200	45588400	26850	26850	26850	26850	0
345	20250314	125100	45588400	26850	26850	26850	26850	0
346	20250314	125000	45588400	26850	26850	26850	26850	0
347	20250314	124900	45588400	26850	26850	26850	26850	0
348	20250314	124800	45588400	26850	26850	26850	26850	0
349	20250314	124700	45588400	26850	26850	26850	26850	0
350	20250314	124600	45588400	26850	26850	26850	26850	0
351	20250314	124500	45588400	26850	26850	26850	26850	0
352	20250314	124400	45588400	26850	26850	26850	26850	0
353	20250314	124300	45588400	26850	26850	26850	26850	0
354	20250314	124200	45588400	26850	26850	26850	26850	0
355	20250314	124100	45588400	26850	26850	26850	26850	0
356	20250314	124000	45588400	26850	26850	26850	26850	0
357	20250314	123900	45588400	26850	26850	26850	26850	0
358	20250314	123800	45588400	26850	26850	26850	26850	0
359	20250314	123700	45588400	26850	26850	26850	26850	0
360	20250314	123600	45588400	26850	26850	26850	26850	0
361	20250314	123500	45588400	26850	26850	26850	26850	0
362	20250314	123400	45588400	26850	26850	26850	26850	0
363	20250314	123300	45588400	26850	26850	26850	26850	0
364	20250314	123200	45588400	26850	26850	26850	26850	0
365	20250314	123100	45588400	26850	26850	26850	26850	0
366	20250314	123000	45588400	26850	26850	26850	26850	0
367	20250314	122900	45588400	26850	26850	26850	26850	0
368	20250314	122800	45588400	26850	26850	26850	26850	0
369	20250314	122700	45588400	26850	26850	26850	26850	0
370	20250314	122600	45588400	26850	26850	26850	26850	0
371	20250314	122500	45588400	26850	26850	26850	26850	0
372	20250314	122400	45588400	26850	26850	26850	26850	0
373	20250314	122300	45588400	26850	26850	26850	26850	0
374	20250314	122200	45588400	26850	26850	26850	26850	0
375	20250314	122100	45588400	26850	26850	26850	26850	0
376	20250314	122000	45588400	26850	26850	26850	26850	0
377	20250314	121900	45588400	26850	26850	26850	26850	0
378	20250314	121800	45588400	26850	26850	26850	26850	0
379	20250314	121700	45588400	26850	26850	26850	26850	1
380	20250314	121600	45561550	26800	26800	26800	26800	0
381	20250314	121500	45561550	26800	26800	26800	26800	0
382	20250314	121400	45561550	26800	26800	26800	26800	0
383	20250314	121300	45561550	26800	26800	26800	26800	0
384	20250314	121200	45561550	26800	26800	26800	26800	0
385	20250314	121100	45561550	26800	26800	26800	26800	67
386	20250314	121000	43765950	26800	26800	26800	26800	0
387	20250314	120900	43765950	26800	26800	26800	26800	0
388	20250314	120800	43765950	26800	26800	26800	26800	0
389	20250314	120700	43765950	26800	26800	26800	26800	0
390	20250314	120600	43765950	26800	26800	26800	26800	0
391	20250314	120500	43765950	26800	26800	26800	26800	0
392	20250314	120400	43765950	26800	26800	26800	26800	0
393	20250314	120300	43765950	26800	26800	26800	26800	0
394	20250314	120200	43765950	26800	26800	26800	26800	0
395	20250314	120100	43765950	26800	26800	26800	26800	0
396	20250314	120000	43765950	26800	26800	26800	26800	0
397	20250314	115900	43765950	26800	26800	26800	26800	0
398	20250314	115800	43765950	26800	26800	26800	26800	0
399	20250314	115700	43765950	26800	26800	26800	26800	0
400	20250314	115600	43765950	26800	26800	26800	26800	0
401	20250314	115500	43765950	26800	26800	26800	26800	0
402	20250314	115400	43765950	26800	26800	26800	26800	0
403	20250314	115300	43765950	26800	26800	26800	26800	0
404	20250314	115200	43765950	26800	26800	26800	26800	0
405	20250314	115100	43765950	26800	26800	26800	26800	0
406	20250314	115000	43765950	26800	26800	26800	26800	0
407	20250314	114900	43765950	26800	26800	26800	26800	0
408	20250314	114800	43765950	26800	26800	26800	26800	0
409	20250314	114700	43765950	26800	26800	26800	26800	0
410	20250314	114600	43765950	26800	26800	26800	26800	0
411	20250314	114500	43765950	26800	26800	26800	26800	0
412	20250314	114400	43765950	26800	26800	26800	26800	0
413	20250314	114300	43765950	26800	26800	26800	26800	0
414	20250314	114200	43765950	26800	26800	26800	26800	0
415	20250314	114100	43765950	26800	26800	26800	26800	0
416	20250314	114000	43765950	26800	26800	26800	26800	0
417	20250314	113900	43765950	26800	26800	26800	26800	0
418	20250314	113800	43765950	26800	26800	26800	26800	0
419	20250314	113700	43765950	26800	26800	26800	26800	0
420	20250314	113600	43765950	26800	26800	26800	26800	0
421	20250314	113500	43765950	26800	26800	26800	26800	0
422	20250314	113400	43765950	26800	26800	26800	26800	0
423	20250314	113300	43765950	26800	26800	26800	26800	0
424	20250314	113200	43765950	26800	26800	26800	26800	0
425	20250314	113100	43765950	26800	26800	26800	26800	0
426	20250314	113000	43765950	26800	26800	26800	26800	0
427	20250314	112900	43765950	26800	26800	26800	26800	0
428	20250314	112800	43765950	26800	26800	26800	26800	0
429	20250314	112700	43765950	26800	26800	26800	26800	0
430	20250314	112600	43765950	26800	26800	26800	26800	0
431	20250314	112500	43765950	26800	26800	26800	26800	0
432	20250314	112400	43765950	26800	26800	26800	26800	0
433	20250314	112300	43765950	26800	26800	26800	26800	0
434	20250314	112200	43765950	26800	26800	26800	26800	0
435	20250314	112100	43765950	26800	26800	26800	26800	0
436	20250314	112000	43765950	26800	26800	26800	26800	0
437	20250314	111900	43765950	26800	26800	26800	26800	0
438	20250314	111800	43765950	26800	26800	26800	26800	0
439	20250314	111700	43765950	26800	26800	26800	26800	40
440	20250314	111600	42693950	26800	26750	26800	26750	223
441	20250314	111500	36719900	26750	26750	26750	26750	0
442	20250314	111400	36719900	26750	26750	26750	26750	0
443	20250314	111300	36719900	26750	26750	26750	26750	1
444	20250314	111200	36693150	26700	26700	26700	26700	0
445	20250314	111100	36693150	26700	26700	26700	26700	0
446	20250314	111000	36693150	26700	26700	26700	26700	5
447	20250314	110900	36559650	26750	26750	26750	26750	0
448	20250314	110800	36559650	26750	26750	26750	26750	0
449	20250314	110700	36559650	26750	26750	26750	26750	0
450	20250314	110600	36559650	26750	26750	26750	26750	0
451	20250314	110500	36559650	26750	26750	26750	26750	0
452	20250314	110400	36559650	26750	26750	26750	26750	0
453	20250314	110300	36559650	26750	26750	26750	26750	0
454	20250314	110200	36559650	26750	26750	26750	26750	0
455	20250314	110100	36559650	26750	26750	26750	26750	0
456	20250314	110000	36559650	26750	26750	26750	26750	0
457	20250314	105900	36559650	26750	26700	26750	26700	2
458	20250314	105800	36506200	26700	26700	26700	26700	24
459	20250314	105700	35865400	26750	26750	26750	26750	0
460	20250314	105600	35865400	26750	26750	26750	26750	0
461	20250314	105500	35865400	26750	26750	26750	26750	22
462	20250314	105400	35276900	26800	26800	26800	26800	0
463	20250314	105300	35276900	26800	26800	26800	26800	2
464	20250314	105200	35223300	26750	26750	26750	26750	0
465	20250314	105100	35223300	26750	26750	26750	26750	29
466	20250314	105000	34447550	26800	26800	26800	26800	21
467	20250314	104900	33884750	26900	26900	26900	26900	0
468	20250314	104800	33884750	26900	26900	26900	26900	0
469	20250314	104700	33884750	26900	26900	26900	26900	0
470	20250314	104600	33884750	26900	26900	26900	26900	0
471	20250314	104500	33884750	26900	26900	26900	26900	0
472	20250314	104400	33884750	26900	26900	26900	26900	0
473	20250314	104300	33884750	26900	26900	26900	26900	4
474	20250314	104200	33777150	26900	26900	26900	26900	61
475	20250314	104100	32136250	26900	26900	26900	26900	27
476	20250314	104000	31409950	26900	26900	26900	26900	0
477	20250314	103900	31409950	26900	26900	26900	26900	0
478	20250314	103800	31409950	26900	26900	26900	26900	0
479	20250314	103700	31409950	26900	26900	26900	26900	0
480	20250314	103600	31409950	26900	26900	26900	26900	0
481	20250314	103500	31409950	26900	26900	26900	26900	0
482	20250314	103400	31409950	26900	26900	26900	26900	0
483	20250314	103300	31409950	26900	26900	26900	26900	0
484	20250314	103200	31409950	26900	26900	26900	26900	9
485	20250314	103100	31167850	26900	26900	26900	26900	0
486	20250314	103000	31167850	26900	26900	26900	26900	0
487	20250314	102900	31167850	26900	26900	26900	26900	0
488	20250314	102800	31167850	26900	26900	26900	26900	0
489	20250314	102700	31167850	26900	26900	26900	26900	0
490	20250314	102600	31167850	26900	26900	26900	26900	0
491	20250314	102500	31167850	26900	26900	26900	26900	0
492	20250314	102400	31167850	26900	26900	26900	26900	0
493	20250314	102300	31167850	26900	26900	26900	26900	0
494	20250314	102200	31167850	26900	26900	26900	26900	0
495	20250314	102100	31167850	26900	26900	26900	26900	0
496	20250314	102000	31167850	26900	26900	26900	26900	0
497	20250314	101900	31167850	26900	26900	26900	26900	0
498	20250314	101800	31167850	26900	26900	26900	26900	0
499	20250314	101700	31167850	26900	26900	26900	26900	0
500	20250314	101600	31167850	26900	26900	26900	26900	0
501	20250314	101500	31167850	26900	26900	26900	26900	0
502	20250314	101400	31167850	26900	26900	26900	26900	0
503	20250314	101300	31167850	26900	26900	26900	26900	0
504	20250314	101200	31167850	26900	26900	26900	26900	0
505	20250314	101100	31167850	26900	26900	26900	26900	0
506	20250314	101000	31167850	26900	26900	26900	26900	5
507	20250314	100900	31033350	26900	26900	26900	26900	0
508	20250314	100800	31033350	26900	26900	26900	26900	0
509	20250314	100700	31033350	26900	26900	26900	26900	0
510	20250314	100600	31033350	26900	26900	26900	26900	0
511	20250314	100500	31033350	26900	26900	26900	26900	0
512	20250314	100400	31033350	26900	26900	26900	26900	0
513	20250314	100300	31033350	26900	26900	26900	26900	0
514	20250314	100200	31033350	26900	26900	26900	26900	0
515	20250314	100100	31033350	26900	26900	26900	26900	0
516	20250314	100000	31033350	26900	26900	26900	26900	0
517	20250314	095900	31033350	26900	26900	26900	26900	0
518	20250314	095800	31033350	26900	26900	26900	26900	0
519	20250314	095700	31033350	26900	26900	26900	26900	0
520	20250314	095600	31033350	26900	26900	26900	26900	0
521	20250314	095500	31033350	26900	26900	26900	26900	0
522	20250314	095400	31033350	26900	26900	26900	26900	0
523	20250314	095300	31033350	26900	26900	26900	26900	0
524	20250314	095200	31033350	26900	26900	26900	26900	0
525	20250314	095100	31033350	26900	26900	26900	26900	0
526	20250314	095000	31033350	26900	26900	26900	26900	0
527	20250314	094900	31033350	26900	26900	26900	26900	0
528	20250314	094800	31033350	26900	26900	26900	26900	0
529	20250314	094700	31033350	26900	26900	26900	26900	0
530	20250314	094600	31033350	26900	27050	27050	26900	189
531	20250314	094500	25948850	27050	26800	27050	26800	202
532	20250314	094400	20531250	26850	26850	26850	26850	0
533	20250314	094300	20531250	26850	26850	26850	26850	0
534	20250314	094200	20531250	26850	26850	26850	26850	0
535	20250314	094100	20531250	26850	26850	26850	26850	0
536	20250314	094000	20531250	26850	26850	26850	26850	0
537	20250314	093900	20531250	26850	26850	26850	26850	0
538	20250314	093800	20531250	26850	26850	26850	26850	0
539	20250314	093700	20531250	26850	26850	26850	26850	0
540	20250314	093600	20531250	26850	26850	26850	26850	0
541	20250314	093500	20531250	26850	26900	26900	26800	7
542	20250314	093400	20343350	26900	26900	26900	26850	4
543	20250314	093300	20235850	26950	26950	26950	26950	0
544	20250314	093200	20235850	26950	26950	26950	26950	0
545	20250314	093100	20235850	26950	26950	26950	26950	0
546	20250314	093000	20235850	26950	26950	26950	26950	0
547	20250314	092900	20235850	26950	26950	26950	26950	0
548	20250314	092800	20235850	26950	26950	26950	26900	3
549	20250314	092700	20155050	26950	26950	26950	26950	0
550	20250314	092600	20155050	26950	26950	26950	26950	0
551	20250314	092500	20155050	26950	26950	26950	26950	0
552	20250314	092400	20155050	26950	26950	26950	26950	0
553	20250314	092300	20155050	26950	26950	26950	26950	0
554	20250314	092200	20155050	26950	26950	26950	26950	0
555	20250314	092100	20155050	26950	26850	27100	26800	371
556	20250314	092000	10179800	26850	26850	26850	26850	0
557	20250314	091900	10179800	26850	26850	26850	26850	0
558	20250314	091800	10179800	26850	26850	26850	26850	0
559	20250314	091700	10179800	26850	26850	26850	26850	0
560	20250314	091600	10179800	26850	26850	26850	26850	0
561	20250314	091500	10179800	26850	26850	26850	26850	0
562	20250314	091400	10179800	26850	26850	26850	26850	0
563	20250314	091300	10179800	26850	26850	26850	26850	0
564	20250314	091200	10179800	26850	26850	26850	26850	0
565	20250314	091100	10179800	26850	26850	26850	26800	4
566	20250314	091000	10072500	26800	26900	26900	26800	18
567	20250314	090900	9589350	26950	26950	26950	26950	0
568	20250314	090800	9589350	26950	26950	26950	26950	139
569	20250314	090700	5843300	26950	26800	26950	26800	114
570	20250314	090600	2787200	26800	26800	26800	26800	2
571	20250314	090500	2733600	26800	26800	26800	26800	0
572	20250314	090400	2733600	26800	26800	26800	26800	0
573	20250314	090300	2733600	26800	26800	26800	26800	64
574	20250314	090200	1018400	26800	26800	26800	26800	0
575	20250314	090100	1018400	26800	26800	26800	26800	0
576	20250314	090000	1018400	26800	26800	26800	26800	38