KissMeData/034590/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	191900	22854450	24400	24400	24400	24400	1
3	20250306	191800	22854450	24400	24400	24400	24400	0
4	20250306	191700	22854450	24400	24400	24400	24400	0
5	20250306	191600	22854450	24400	24400	24400	24400	0
6	20250306	191500	22854450	24400	24400	24400	24400	0
7	20250306	191400	22854450	24400	24400	24400	24400	0
8	20250306	191300	22854450	24400	24400	24400	24400	0
9	20250306	191200	22854450	24400	24400	24400	24400	0
10	20250306	191100	22854450	24400	24400	24400	24400	0
11	20250306	191000	22854450	24400	24400	24400	24400	0
12	20250306	190900	22854450	24400	24400	24400	24400	0
13	20250306	190800	22854450	24400	24400	24400	24400	0
14	20250306	190700	22854450	24400	24400	24400	24400	0
15	20250306	190600	22854450	24400	24400	24400	24400	0
16	20250306	190500	22854450	24400	24400	24400	24400	0
17	20250306	190400	22854450	24400	24400	24400	24400	0
18	20250306	190300	22854450	24400	24400	24400	24400	0
19	20250306	190200	22854450	24400	24400	24400	24400	0
20	20250306	190100	22854450	24400	24400	24400	24400	0
21	20250306	190000	22854450	24400	24400	24400	24400	0
22	20250306	185900	22854450	24400	24400	24400	24400	0
23	20250306	185800	22854450	24400	24400	24400	24400	0
24	20250306	185700	22854450	24400	24400	24400	24400	0
25	20250306	185600	22854450	24400	24400	24400	24400	0
26	20250306	185500	22854450	24400	24400	24400	24400	0
27	20250306	185400	22854450	24400	24400	24400	24400	0
28	20250306	185300	22854450	24400	24400	24400	24400	0
29	20250306	185200	22854450	24400	24400	24400	24400	0
30	20250306	185100	22854450	24400	24400	24400	24400	0
31	20250306	185000	22854450	24400	24400	24400	24400	0
32	20250306	184900	22854450	24400	24400	24400	24400	1
33	20250306	184800	22854450	24400	24400	24400	24400	0
34	20250306	184700	22854450	24400	24400	24400	24400	0
35	20250306	184600	22854450	24400	24400	24400	24400	0
36	20250306	184500	22854450	24400	24400	24400	24400	0
37	20250306	184400	22854450	24400	24400	24400	24400	0
38	20250306	184300	22854450	24400	24400	24400	24400	0
39	20250306	184200	22854450	24400	24400	24400	24400	0
40	20250306	184100	22854450	24400	24400	24400	24400	0
41	20250306	184000	22854450	24400	24400	24400	24400	0
42	20250306	183900	22854450	24400	24400	24400	24400	0
43	20250306	183800	22854450	24400	24400	24400	24400	0
44	20250306	183700	22854450	24400	24400	24400	24400	0
45	20250306	183600	22854450	24400	24400	24400	24400	0
46	20250306	183500	22854450	24400	24400	24400	24400	0
47	20250306	183400	22854450	24400	24400	24400	24400	0
48	20250306	183300	22854450	24400	24400	24400	24400	0
49	20250306	183200	22854450	24400	24400	24400	24400	0
50	20250306	183100	22854450	24400	24400	24400	24400	0
51	20250306	183000	22854450	24400	24400	24400	24400	0
52	20250306	182900	22854450	24400	24400	24400	24400	0
53	20250306	182800	22854450	24400	24400	24400	24400	0
54	20250306	182700	22854450	24400	24400	24400	24400	0
55	20250306	182600	22854450	24400	24400	24400	24400	0
56	20250306	182500	22854450	24400	24400	24400	24400	0
57	20250306	182400	22854450	24400	24400	24400	24400	0
58	20250306	182300	22854450	24400	24400	24400	24400	0
59	20250306	182200	22854450	24400	24400	24400	24400	0
60	20250306	182100	22854450	24400	24400	24400	24400	0
61	20250306	182000	22854450	24400	24400	24400	24400	0
62	20250306	181900	22854450	24400	24400	24400	24400	1
63	20250306	181800	22854450	24400	24400	24400	24400	0
64	20250306	181700	22854450	24400	24400	24400	24400	0
65	20250306	181600	22854450	24400	24400	24400	24400	0
66	20250306	181500	22854450	24400	24400	24400	24400	0
67	20250306	181400	22854450	24400	24400	24400	24400	0
68	20250306	181300	22854450	24400	24400	24400	24400	0
69	20250306	181200	22854450	24400	24400	24400	24400	0
70	20250306	181100	22854450	24400	24400	24400	24400	0
71	20250306	181000	22854450	24400	24400	24400	24400	0
72	20250306	180900	22854450	24400	24400	24400	24400	0
73	20250306	180800	22854450	24400	24400	24400	24400	0
74	20250306	180700	22854450	24400	24400	24400	24400	0
75	20250306	180600	22854450	24400	24400	24400	24400	0
76	20250306	180500	22854450	24400	24400	24400	24400	0
77	20250306	180400	22854450	24400	24400	24400	24400	0
78	20250306	180300	22854450	24400	24400	24400	24400	0
79	20250306	180200	22854450	24400	24400	24400	24400	0
80	20250306	180100	22854450	24400	24400	24400	24400	0
81	20250306	180000	22854450	24400	24400	24400	24400	0
82	20250306	175900	22854450	24400	24400	24400	24400	0
83	20250306	175800	22854450	24400	24400	24400	24400	0
84	20250306	175700	22854450	24400	24400	24400	24400	0
85	20250306	175600	22854450	24400	24400	24400	24400	0
86	20250306	175500	22854450	24400	24400	24400	24400	0
87	20250306	175400	22854450	24400	24400	24400	24400	0
88	20250306	175300	22854450	24400	24400	24400	24400	0
89	20250306	175200	22854450	24400	24400	24400	24400	0
90	20250306	175100	22854450	24400	24400	24400	24400	0
91	20250306	175000	22854450	24400	24400	24400	24400	0
92	20250306	174900	22854450	24400	24400	24400	24400	1
93	20250306	174800	22854450	24400	24400	24400	24400	0
94	20250306	174700	22854450	24400	24400	24400	24400	0
95	20250306	174600	22854450	24400	24400	24400	24400	0
96	20250306	174500	22854450	24400	24400	24400	24400	0
97	20250306	174400	22854450	24400	24400	24400	24400	0
98	20250306	174300	22854450	24400	24400	24400	24400	0
99	20250306	174200	22854450	24400	24400	24400	24400	0
100	20250306	174100	22854450	24400	24400	24400	24400	0
101	20250306	174000	22854450	24400	24400	24400	24400	0
102	20250306	173900	22854450	24400	24400	24400	24400	0
103	20250306	173800	22854450	24400	24400	24400	24400	0
104	20250306	173700	22854450	24400	24400	24400	24400	0
105	20250306	173600	22854450	24400	24400	24400	24400	0
106	20250306	173500	22854450	24400	24400	24400	24400	0
107	20250306	173400	22854450	24400	24400	24400	24400	0
108	20250306	173300	22854450	24400	24400	24400	24400	0
109	20250306	173200	22854450	24400	24400	24400	24400	0
110	20250306	173100	22854450	24400	24400	24400	24400	0
111	20250306	173000	22854450	24400	24400	24400	24400	0
112	20250306	172900	22854450	24400	24400	24400	24400	0
113	20250306	172800	22854450	24400	24400	24400	24400	0
114	20250306	172700	22854450	24400	24400	24400	24400	0
115	20250306	172600	22854450	24400	24400	24400	24400	0
116	20250306	172500	22854450	24400	24400	24400	24400	0
117	20250306	172400	22854450	24400	24400	24400	24400	0
118	20250306	172300	22854450	24400	24400	24400	24400	0
119	20250306	172200	22854450	24400	24400	24400	24400	0
120	20250306	172100	22854450	24400	24400	24400	24400	0
121	20250306	172000	22854450	24400	24400	24400	24400	0
122	20250306	171900	22854450	24400	24400	24400	24400	1
123	20250306	171800	22854450	24400	24400	24400	24400	0
124	20250306	171700	22854450	24400	24400	24400	24400	0
125	20250306	171600	22854450	24400	24400	24400	24400	0
126	20250306	171500	22854450	24400	24400	24400	24400	0
127	20250306	171400	22854450	24400	24400	24400	24400	0
128	20250306	171300	22854450	24400	24400	24400	24400	0
129	20250306	171200	22854450	24400	24400	24400	24400	0
130	20250306	171100	22854450	24400	24400	24400	24400	0
131	20250306	171000	22854450	24400	24400	24400	24400	0
132	20250306	170900	22854450	24400	24400	24400	24400	0
133	20250306	170800	22854450	24400	24400	24400	24400	0
134	20250306	170700	22854450	24400	24400	24400	24400	0
135	20250306	170600	22854450	24400	24400	24400	24400	0
136	20250306	170500	22854450	24400	24400	24400	24400	0
137	20250306	170400	22854450	24400	24400	24400	24400	0
138	20250306	170300	22854450	24400	24400	24400	24400	0
139	20250306	170200	22854450	24400	24400	24400	24400	0
140	20250306	170100	22854450	24400	24400	24400	24400	0
141	20250306	170000	22854450	24400	24400	24400	24400	0
142	20250306	165900	22854450	24400	24400	24400	24400	0
143	20250306	165800	22854450	24400	24400	24400	24400	0
144	20250306	165700	22854450	24400	24400	24400	24400	0
145	20250306	165600	22854450	24400	24400	24400	24400	0
146	20250306	165500	22854450	24400	24400	24400	24400	0
147	20250306	165400	22854450	24400	24400	24400	24400	0
148	20250306	165300	22854450	24400	24400	24400	24400	0
149	20250306	165200	22854450	24400	24400	24400	24400	0
150	20250306	165100	22854450	24400	24400	24400	24400	0
151	20250306	165000	22854450	24400	24400	24400	24400	0
152	20250306	164900	22854450	24400	24400	24400	24400	1
153	20250306	164800	22854450	24400	24400	24400	24400	0
154	20250306	164700	22854450	24400	24400	24400	24400	0
155	20250306	164600	22854450	24400	24400	24400	24400	0
156	20250306	164500	22854450	24400	24400	24400	24400	0
157	20250306	164400	22854450	24400	24400	24400	24400	0
158	20250306	164300	22854450	24400	24400	24400	24400	0
159	20250306	164200	22854450	24400	24400	24400	24400	0
160	20250306	164100	22854450	24400	24400	24400	24400	0
161	20250306	164000	22854450	24400	24400	24400	24400	0
162	20250306	163900	22854450	24400	24400	24400	24400	0
163	20250306	163800	22854450	24400	24400	24400	24400	0
164	20250306	163700	22854450	24400	24400	24400	24400	0
165	20250306	163600	22854450	24400	24400	24400	24400	0
166	20250306	163500	22854450	24400	24400	24400	24400	0
167	20250306	163400	22854450	24400	24400	24400	24400	0
168	20250306	163300	22854450	24400	24400	24400	24400	0
169	20250306	163200	22854450	24400	24400	24400	24400	0
170	20250306	163100	22854450	24400	24400	24400	24400	0
171	20250306	163000	22854450	24400	24400	24400	24400	0
172	20250306	162900	22854450	24400	24400	24400	24400	0
173	20250306	162800	22854450	24400	24400	24400	24400	0
174	20250306	162700	22854450	24400	24400	24400	24400	0
175	20250306	162600	22854450	24400	24400	24400	24400	0
176	20250306	162500	22854450	24400	24400	24400	24400	0
177	20250306	162400	22854450	24400	24400	24400	24400	0
178	20250306	162300	22854450	24400	24400	24400	24400	0
179	20250306	162200	22854450	24400	24400	24400	24400	0
180	20250306	162100	22854450	24400	24400	24400	24400	0
181	20250306	162000	22854450	24400	24400	24400	24400	0
182	20250306	161900	22854450	24400	24400	24400	24400	1
183	20250306	161800	22854450	24400	24400	24400	24400	0
184	20250306	161700	22854450	24400	24400	24400	24400	0
185	20250306	161600	22854450	24400	24400	24400	24400	0
186	20250306	161500	22854450	24400	24400	24400	24400	0
187	20250306	161400	22854450	24400	24400	24400	24400	0
188	20250306	161300	22854450	24400	24400	24400	24400	0
189	20250306	161200	22854450	24400	24400	24400	24400	0
190	20250306	161100	22854450	24400	24400	24400	24400	0
191	20250306	161000	22854450	24400	24400	24400	24400	0
192	20250306	160900	22854450	24400	24400	24400	24400	0
193	20250306	160800	22854450	24400	24400	24400	24400	0
194	20250306	160700	22854450	24400	24400	24400	24400	0
195	20250306	160600	22854450	24400	24400	24400	24400	0
196	20250306	160500	22854450	24400	24400	24400	24400	0
197	20250306	160400	22854450	24400	24400	24400	24400	0
198	20250306	160300	22854450	24400	24400	24400	24400	0
199	20250306	160200	22854450	24400	24400	24400	24400	0
200	20250306	160100	22854450	24400	24400	24400	24400	0
201	20250306	160000	22854450	24400	24400	24400	24400	0
202	20250306	155900	22854450	24400	24400	24400	24400	0
203	20250306	155800	22854450	24400	24400	24400	24400	0
204	20250306	155700	22854450	24400	24400	24400	24400	0
205	20250306	155600	22854450	24400	24400	24400	24400	0
206	20250306	155500	22854450	24400	24400	24400	24400	0
207	20250306	155400	22854450	24400	24400	24400	24400	0
208	20250306	155300	22854450	24400	24400	24400	24400	0
209	20250306	155200	22854450	24400	24400	24400	24400	0
210	20250306	155100	22854450	24400	24400	24400	24400	0
211	20250306	155000	22854450	24400	24400	24400	24400	0
212	20250306	154900	22854450	24400	24400	24400	24400	1
213	20250306	154800	22854450	24400	24400	24400	24400	0
214	20250306	154700	22854450	24400	24400	24400	24400	0
215	20250306	154600	22854450	24400	24400	24400	24400	0
216	20250306	154500	22854450	24400	24400	24400	24400	0
217	20250306	154400	22854450	24400	24400	24400	24400	0
218	20250306	154300	22854450	24400	24400	24400	24400	0
219	20250306	154200	22854450	24400	24400	24400	24400	0
220	20250306	154100	22854450	24400	24400	24400	24400	0
221	20250306	154000	22854450	24400	24400	24400	24400	0
222	20250306	153900	22854450	24400	24400	24400	24400	0
223	20250306	153800	22854450	24400	24400	24400	24400	0
224	20250306	153700	22854450	24400	24400	24400	24400	0
225	20250306	153600	22854450	24400	24400	24400	24400	0
226	20250306	153500	22854450	24400	24400	24400	24400	0
227	20250306	153400	22854450	24400	24400	24400	24400	0
228	20250306	153300	22854450	24400	24400	24400	24400	0
229	20250306	153200	22854450	24400	24400	24400	24400	0
230	20250306	153100	22854450	24400	24400	24400	24400	0
231	20250306	153000	22854450	24400	24400	24400	24400	1
232	20250306	152900	22830050	24400	24400	24400	24400	0
233	20250306	152800	22830050	24400	24400	24400	24400	0
234	20250306	152700	22830050	24400	24400	24400	24400	0
235	20250306	152600	22830050	24400	24400	24400	24400	0
236	20250306	152500	22830050	24400	24400	24400	24400	0
237	20250306	152400	22830050	24400	24400	24400	24400	0
238	20250306	152300	22830050	24400	24400	24400	24400	0
239	20250306	152200	22830050	24400	24400	24400	24400	0
240	20250306	152100	22830050	24400	24400	24400	24400	0
241	20250306	152000	22830050	24400	24400	24400	24400	0
242	20250306	151900	22830050	24400	24400	24400	24400	0
243	20250306	151800	22830050	24400	24400	24400	24400	0
244	20250306	151700	22830050	24400	24400	24400	24400	0
245	20250306	151600	22830050	24400	24400	24400	24400	0
246	20250306	151500	22830050	24400	24400	24400	24400	2
247	20250306	151400	22781250	24400	24400	24400	24400	0
248	20250306	151300	22781250	24400	24400	24400	24400	0
249	20250306	151200	22781250	24400	24400	24400	24400	0
250	20250306	151100	22781250	24400	24400	24400	24400	0
251	20250306	151000	22781250	24400	24400	24400	24400	1
252	20250306	150900	22756850	24400	24400	24400	24400	0
253	20250306	150800	22756850	24400	24400	24400	24400	0
254	20250306	150700	22756850	24400	24400	24400	24400	0
255	20250306	150600	22756850	24400	24400	24400	24400	0
256	20250306	150500	22756850	24400	24400	24400	24400	0
257	20250306	150400	22756850	24400	24400	24400	24400	0
258	20250306	150300	22756850	24400	24400	24400	24400	0
259	20250306	150200	22756850	24400	24400	24400	24400	0
260	20250306	150100	22756850	24400	24350	24400	24350	14
261	20250306	150000	22415900	24350	24350	24350	24350	0
262	20250306	145900	22415900	24350	24350	24350	24350	0
263	20250306	145800	22415900	24350	24350	24350	24350	0
264	20250306	145700	22415900	24350	24350	24350	24350	44
265	20250306	145600	21344500	24350	24350	24350	24350	0
266	20250306	145500	21344500	24350	24350	24350	24350	0
267	20250306	145400	21344500	24350	24350	24350	24350	0
268	20250306	145300	21344500	24350	24350	24350	24350	0
269	20250306	145200	21344500	24350	24350	24350	24350	0
270	20250306	145100	21344500	24350	24350	24350	24350	34
271	20250306	145000	20516600	24350	24350	24350	24350	0
272	20250306	144900	20516600	24350	24350	24350	24350	0
273	20250306	144800	20516600	24350	24350	24350	24350	0
274	20250306	144700	20516600	24350	24350	24350	24350	0
275	20250306	144600	20516600	24350	24350	24350	24350	0
276	20250306	144500	20516600	24350	24350	24350	24350	0
277	20250306	144400	20516600	24350	24350	24350	24350	0
278	20250306	144300	20516600	24350	24350	24350	24350	0
279	20250306	144200	20516600	24350	24350	24350	24350	0
280	20250306	144100	20516600	24350	24350	24350	24350	0
281	20250306	144000	20516600	24350	24350	24350	24350	0
282	20250306	143900	20516600	24350	24350	24350	24350	0
283	20250306	143800	20516600	24350	24350	24350	24350	0
284	20250306	143700	20516600	24350	24350	24350	24350	0
285	20250306	143600	20516600	24350	24350	24350	24350	0
286	20250306	143500	20516600	24350	24350	24350	24350	0
287	20250306	143400	20516600	24350	24350	24350	24350	0
288	20250306	143300	20516600	24350	24350	24350	24350	4
289	20250306	143200	20419200	24350	24350	24350	24350	0
290	20250306	143100	20419200	24350	24350	24350	24350	0
291	20250306	143000	20419200	24350	24350	24350	24350	0
292	20250306	142900	20419200	24350	24350	24350	24350	0
293	20250306	142800	20419200	24350	24350	24350	24350	0
294	20250306	142700	20419200	24350	24350	24350	24350	0
295	20250306	142600	20419200	24350	24350	24350	24350	0
296	20250306	142500	20419200	24350	24350	24350	24350	0
297	20250306	142400	20419200	24350	24350	24350	24350	0
298	20250306	142300	20419200	24350	24350	24350	24350	15
299	20250306	142200	20053950	24350	24350	24350	24350	0
300	20250306	142100	20053950	24350	24350	24350	24350	0
301	20250306	142000	20053950	24350	24350	24350	24350	0
302	20250306	141900	20053950	24350	24350	24350	24350	0
303	20250306	141800	20053950	24350	24350	24350	24350	0
304	20250306	141700	20053950	24350	24350	24350	24350	0
305	20250306	141600	20053950	24350	24350	24350	24350	0
306	20250306	141500	20053950	24350	24350	24350	24350	0
307	20250306	141400	20053950	24350	24350	24350	24350	0
308	20250306	141300	20053950	24350	24350	24350	24350	1
309	20250306	141200	20029600	24350	24350	24350	24350	0
310	20250306	141100	20029600	24350	24350	24350	24350	0
311	20250306	141000	20029600	24350	24350	24350	24350	0
312	20250306	140900	20029600	24350	24350	24350	24350	0
313	20250306	140800	20029600	24350	24350	24350	24350	0
314	20250306	140700	20029600	24350	24350	24350	24350	0
315	20250306	140600	20029600	24350	24350	24350	24350	0
316	20250306	140500	20029600	24350	24350	24350	24350	0
317	20250306	140400	20029600	24350	24350	24350	24350	0
318	20250306	140300	20029600	24350	24350	24350	24350	0
319	20250306	140200	20029600	24350	24350	24350	24350	0
320	20250306	140100	20029600	24350	24350	24350	24350	0
321	20250306	140000	20029600	24350	24350	24350	24350	0
322	20250306	135900	20029600	24350	24350	24350	24350	0
323	20250306	135800	20029600	24350	24350	24350	24350	0
324	20250306	135700	20029600	24350	24350	24350	24350	0
325	20250306	135600	20029600	24350	24350	24350	24350	0
326	20250306	135500	20029600	24350	24350	24350	24350	0
327	20250306	135400	20029600	24350	24350	24350	24350	0
328	20250306	135300	20029600	24350	24350	24350	24350	0
329	20250306	135200	20029600	24350	24350	24350	24350	0
330	20250306	135100	20029600	24350	24350	24350	24350	0
331	20250306	135000	20029600	24350	24350	24350	24350	0
332	20250306	134900	20029600	24350	24350	24350	24350	0
333	20250306	134800	20029600	24350	24350	24350	24350	0
334	20250306	134700	20029600	24350	24350	24350	24350	0
335	20250306	134600	20029600	24350	24350	24350	24350	0
336	20250306	134500	20029600	24350	24350	24350	24350	0
337	20250306	134400	20029600	24350	24350	24350	24350	0
338	20250306	134300	20029600	24350	24350	24350	24350	0
339	20250306	134200	20029600	24350	24350	24350	24350	0
340	20250306	134100	20029600	24350	24350	24350	24350	1
341	20250306	134000	20005250	24350	24350	24350	24350	0
342	20250306	133900	20005250	24350	24350	24350	24350	0
343	20250306	133800	20005250	24350	24350	24350	24350	0
344	20250306	133700	20005250	24350	24350	24350	24350	0
345	20250306	133600	20005250	24350	24350	24350	24350	0
346	20250306	133500	20005250	24350	24350	24350	24350	0
347	20250306	133400	20005250	24350	24350	24350	24350	0
348	20250306	133300	20005250	24350	24350	24350	24350	0
349	20250306	133200	20005250	24350	24350	24350	24350	0
350	20250306	133100	20005250	24350	24350	24350	24350	0
351	20250306	133000	20005250	24350	24350	24350	24350	0
352	20250306	132900	20005250	24350	24350	24350	24350	0
353	20250306	132800	20005250	24350	24350	24350	24350	0
354	20250306	132700	20005250	24350	24350	24350	24350	0
355	20250306	132600	20005250	24350	24350	24350	24350	0
356	20250306	132500	20005250	24350	24350	24350	24350	0
357	20250306	132400	20005250	24350	24350	24350	24350	0
358	20250306	132300	20005250	24350	24350	24350	24350	0
359	20250306	132200	20005250	24350	24350	24350	24350	0
360	20250306	132100	20005250	24350	24350	24350	24350	0
361	20250306	132000	20005250	24350	24350	24350	24350	0
362	20250306	131900	20005250	24350	24350	24350	24350	0
363	20250306	131800	20005250	24350	24350	24350	24350	0
364	20250306	131700	20005250	24350	24350	24350	24350	0
365	20250306	131600	20005250	24350	24350	24350	24350	0
366	20250306	131500	20005250	24350	24350	24350	24350	0
367	20250306	131400	20005250	24350	24350	24350	24350	0
368	20250306	131300	20005250	24350	24350	24350	24350	0
369	20250306	131200	20005250	24350	24350	24350	24350	0
370	20250306	131100	20005250	24350	24350	24350	24350	1
371	20250306	131000	19980900	24300	24300	24300	24300	0
372	20250306	130900	19980900	24300	24300	24300	24300	0
373	20250306	130800	19980900	24300	24300	24300	24300	0
374	20250306	130700	19980900	24300	24300	24300	24300	0
375	20250306	130600	19980900	24300	24300	24300	24300	0
376	20250306	130500	19980900	24300	24300	24300	24300	0
377	20250306	130400	19980900	24300	24300	24300	24300	0
378	20250306	130300	19980900	24300	24300	24300	24300	0
379	20250306	130200	19980900	24300	24300	24300	24300	0
380	20250306	130100	19980900	24300	24300	24300	24300	0
381	20250306	130000	19980900	24300	24300	24300	24300	1
382	20250306	125900	19956600	24300	24300	24300	24300	0
383	20250306	125800	19956600	24300	24300	24300	24300	0
384	20250306	125700	19956600	24300	24300	24300	24300	0
385	20250306	125600	19956600	24300	24300	24300	24300	0
386	20250306	125500	19956600	24300	24300	24300	24300	0
387	20250306	125400	19956600	24300	24300	24300	24300	0
388	20250306	125300	19956600	24300	24300	24300	24300	0
389	20250306	125200	19956600	24300	24300	24300	24300	0
390	20250306	125100	19956600	24300	24300	24300	24300	0
391	20250306	125000	19956600	24300	24300	24300	24300	0
392	20250306	124900	19956600	24300	24300	24300	24300	0
393	20250306	124800	19956600	24300	24300	24300	24300	0
394	20250306	124700	19956600	24300	24300	24300	24300	0
395	20250306	124600	19956600	24300	24300	24300	24300	0
396	20250306	124500	19956600	24300	24300	24300	24300	0
397	20250306	124400	19956600	24300	24300	24300	24300	0
398	20250306	124300	19956600	24300	24300	24300	24300	0
399	20250306	124200	19956600	24300	24300	24300	24300	0
400	20250306	124100	19956600	24300	24350	24350	24300	123
401	20250306	124000	16967500	24400	24400	24400	24400	0
402	20250306	123900	16967500	24400	24400	24400	24400	0
403	20250306	123800	16967500	24400	24400	24400	24400	0
404	20250306	123700	16967500	24400	24400	24400	24400	0
405	20250306	123600	16967500	24400	24400	24400	24400	0
406	20250306	123500	16967500	24400	24400	24400	24400	0
407	20250306	123400	16967500	24400	24400	24400	24400	0
408	20250306	123300	16967500	24400	24400	24400	24400	0
409	20250306	123200	16967500	24400	24400	24400	24400	0
410	20250306	123100	16967500	24400	24400	24400	24400	0
411	20250306	123000	16967500	24400	24400	24400	24400	0
412	20250306	122900	16967500	24400	24400	24400	24400	0
413	20250306	122800	16967500	24400	24400	24400	24400	0
414	20250306	122700	16967500	24400	24400	24400	24400	0
415	20250306	122600	16967500	24400	24400	24400	24400	0
416	20250306	122500	16967500	24400	24400	24400	24400	0
417	20250306	122400	16967500	24400	24400	24400	24400	0
418	20250306	122300	16967500	24400	24400	24400	24400	0
419	20250306	122200	16967500	24400	24400	24400	24400	0
420	20250306	122100	16967500	24400	24400	24400	24400	0
421	20250306	122000	16967500	24400	24400	24400	24400	0
422	20250306	121900	16967500	24400	24400	24400	24400	0
423	20250306	121800	16967500	24400	24400	24400	24400	0
424	20250306	121700	16967500	24400	24400	24400	24400	0
425	20250306	121600	16967500	24400	24400	24400	24400	0
426	20250306	121500	16967500	24400	24400	24400	24400	0
427	20250306	121400	16967500	24400	24400	24400	24400	5
428	20250306	121300	16845500	24400	24400	24400	24400	0
429	20250306	121200	16845500	24400	24400	24400	24400	0
430	20250306	121100	16845500	24400	24400	24400	24400	0
431	20250306	121000	16845500	24400	24400	24400	24400	0
432	20250306	120900	16845500	24400	24400	24400	24400	0
433	20250306	120800	16845500	24400	24400	24400	24400	0
434	20250306	120700	16845500	24400	24400	24400	24400	0
435	20250306	120600	16845500	24400	24400	24400	24400	0
436	20250306	120500	16845500	24400	24400	24400	24400	0
437	20250306	120400	16845500	24400	24400	24400	24400	0
438	20250306	120300	16845500	24400	24400	24400	24400	0
439	20250306	120200	16845500	24400	24400	24400	24400	0
440	20250306	120100	16845500	24400	24400	24400	24400	0
441	20250306	120000	16845500	24400	24400	24400	24400	0
442	20250306	115900	16845500	24400	24400	24400	24400	0
443	20250306	115800	16845500	24400	24400	24400	24400	0
444	20250306	115700	16845500	24400	24400	24400	24400	0
445	20250306	115600	16845500	24400	24400	24400	24400	0
446	20250306	115500	16845500	24400	24400	24400	24400	0
447	20250306	115400	16845500	24400	24400	24400	24400	0
448	20250306	115300	16845500	24400	24400	24400	24400	0
449	20250306	115200	16845500	24400	24400	24400	24400	0
450	20250306	115100	16845500	24400	24400	24400	24400	0
451	20250306	115000	16845500	24400	24400	24400	24400	0
452	20250306	114900	16845500	24400	24400	24400	24400	0
453	20250306	114800	16845500	24400	24400	24400	24400	0
454	20250306	114700	16845500	24400	24400	24400	24400	0
455	20250306	114600	16845500	24400	24400	24400	24400	0
456	20250306	114500	16845500	24400	24400	24400	24400	0
457	20250306	114400	16845500	24400	24400	24400	24400	0
458	20250306	114300	16845500	24400	24400	24400	24400	0
459	20250306	114200	16845500	24400	24400	24400	24400	0
460	20250306	114100	16845500	24400	24400	24400	24400	0
461	20250306	114000	16845500	24400	24400	24400	24400	0
462	20250306	113900	16845500	24400	24400	24400	24400	0
463	20250306	113800	16845500	24400	24400	24400	24400	0
464	20250306	113700	16845500	24400	24400	24400	24400	0
465	20250306	113600	16845500	24400	24400	24400	24400	0
466	20250306	113500	16845500	24400	24400	24400	24400	0
467	20250306	113400	16845500	24400	24400	24400	24400	0
468	20250306	113300	16845500	24400	24400	24400	24400	0
469	20250306	113200	16845500	24400	24400	24400	24400	0
470	20250306	113100	16845500	24400	24400	24400	24400	0
471	20250306	113000	16845500	24400	24400	24400	24400	0
472	20250306	112900	16845500	24400	24400	24400	24400	1
473	20250306	112800	16821100	24400	24400	24400	24400	0
474	20250306	112700	16821100	24400	24400	24400	24400	0
475	20250306	112600	16821100	24400	24400	24400	24400	0
476	20250306	112500	16821100	24400	24400	24400	24400	10
477	20250306	112400	16577100	24400	24400	24400	24400	0
478	20250306	112300	16577100	24400	24400	24400	24400	0
479	20250306	112200	16577100	24400	24400	24400	24400	0
480	20250306	112100	16577100	24400	24400	24400	24400	0
481	20250306	112000	16577100	24400	24400	24400	24400	0
482	20250306	111900	16577100	24400	24400	24400	24400	0
483	20250306	111800	16577100	24400	24400	24400	24400	0
484	20250306	111700	16577100	24400	24400	24400	24400	0
485	20250306	111600	16577100	24400	24400	24400	24400	0
486	20250306	111500	16577100	24400	24400	24400	24400	0
487	20250306	111400	16577100	24400	24400	24400	24400	0
488	20250306	111300	16577100	24400	24400	24400	24400	0
489	20250306	111200	16577100	24400	24400	24400	24400	0
490	20250306	111100	16577100	24400	24400	24400	24400	0
491	20250306	111000	16577100	24400	24400	24400	24400	0
492	20250306	110900	16577100	24400	24400	24400	24400	0
493	20250306	110800	16577100	24400	24400	24400	24400	0
494	20250306	110700	16577100	24400	24400	24400	24400	0
495	20250306	110600	16577100	24400	24400	24400	24400	0
496	20250306	110500	16577100	24400	24400	24400	24400	0
497	20250306	110400	16577100	24400	24400	24400	24400	0
498	20250306	110300	16577100	24400	24400	24400	24400	0
499	20250306	110200	16577100	24400	24400	24400	24400	0
500	20250306	110100	16577100	24400	24400	24400	24400	2
501	20250306	110000	16528300	24400	24400	24400	24400	0
502	20250306	105900	16528300	24400	24400	24400	24400	0
503	20250306	105800	16528300	24400	24400	24400	24400	0
504	20250306	105700	16528300	24400	24400	24400	24400	0
505	20250306	105600	16528300	24400	24400	24400	24400	0
506	20250306	105500	16528300	24400	24400	24400	24400	1
507	20250306	105400	16503900	24400	24400	24400	24400	0
508	20250306	105300	16503900	24400	24400	24400	24400	0
509	20250306	105200	16503900	24400	24400	24400	24400	0
510	20250306	105100	16503900	24400	24400	24400	24400	9
511	20250306	105000	16284300	24400	24400	24400	24400	12
512	20250306	104900	15991500	24450	24450	24450	24450	0
513	20250306	104800	15991500	24450	24450	24450	24450	0
514	20250306	104700	15991500	24450	24450	24450	24450	0
515	20250306	104600	15991500	24450	24450	24450	24450	0
516	20250306	104500	15991500	24450	24450	24450	24450	0
517	20250306	104400	15991500	24450	24450	24450	24450	10
518	20250306	104300	15747000	24400	24400	24400	24400	0
519	20250306	104200	15747000	24400	24400	24400	24400	0
520	20250306	104100	15747000	24400	24400	24400	24400	0
521	20250306	104000	15747000	24400	24400	24400	24400	0
522	20250306	103900	15747000	24400	24400	24400	24400	0
523	20250306	103800	15747000	24400	24400	24400	24400	0
524	20250306	103700	15747000	24400	24400	24400	24400	0
525	20250306	103600	15747000	24400	24400	24400	24400	0
526	20250306	103500	15747000	24400	24400	24400	24400	0
527	20250306	103400	15747000	24400	24400	24400	24400	0
528	20250306	103300	15747000	24400	24400	24400	24400	0
529	20250306	103200	15747000	24400	24400	24400	24400	0
530	20250306	103100	15747000	24400	24400	24400	24400	0
531	20250306	103000	15747000	24400	24400	24400	24400	0
532	20250306	102900	15747000	24400	24400	24400	24400	0
533	20250306	102800	15747000	24400	24400	24400	24400	0
534	20250306	102700	15747000	24400	24400	24400	24400	0
535	20250306	102600	15747000	24400	24400	24400	24400	0
536	20250306	102500	15747000	24400	24400	24400	24400	0
537	20250306	102400	15747000	24400	24400	24400	24400	0
538	20250306	102300	15747000	24400	24400	24400	24400	0
539	20250306	102200	15747000	24400	24400	24400	24400	0
540	20250306	102100	15747000	24400	24400	24400	24400	0
541	20250306	102000	15747000	24400	24400	24400	24400	0
542	20250306	101900	15747000	24400	24400	24400	24400	0
543	20250306	101800	15747000	24400	24400	24400	24400	0
544	20250306	101700	15747000	24400	24400	24400	24400	0
545	20250306	101600	15747000	24400	24400	24400	24400	0
546	20250306	101500	15747000	24400	24400	24400	24400	0
547	20250306	101400	15747000	24400	24400	24400	24400	0
548	20250306	101300	15747000	24400	24400	24400	24400	0
549	20250306	101200	15747000	24400	24400	24400	24400	0
550	20250306	101100	15747000	24400	24400	24400	24400	0
551	20250306	101000	15747000	24400	24400	24400	24400	0
552	20250306	100900	15747000	24400	24400	24400	24400	0
553	20250306	100800	15747000	24400	24400	24400	24400	0
554	20250306	100700	15747000	24400	24400	24400	24400	0
555	20250306	100600	15747000	24400	24400	24400	24400	0
556	20250306	100500	15747000	24400	24400	24400	24400	0
557	20250306	100400	15747000	24400	24400	24400	24400	0
558	20250306	100300	15747000	24400	24400	24400	24400	0
559	20250306	100200	15747000	24400	24400	24400	24400	0
560	20250306	100100	15747000	24400	24400	24400	24400	0
561	20250306	100000	15747000	24400	24400	24400	24400	0
562	20250306	095900	15747000	24400	24400	24400	24400	0
563	20250306	095800	15747000	24400	24400	24400	24400	0
564	20250306	095700	15747000	24400	24400	24400	24400	80
565	20250306	095600	13795000	24400	24400	24400	24400	0
566	20250306	095500	13795000	24400	24400	24400	24400	0
567	20250306	095400	13795000	24400	24400	24400	24400	0
568	20250306	095300	13795000	24400	24400	24400	24400	117
569	20250306	095200	10940200	24350	24350	24350	24350	0
570	20250306	095100	10940200	24350	24350	24350	24350	0
571	20250306	095000	10940200	24350	24350	24350	24350	0
572	20250306	094900	10940200	24350	24350	24350	24350	0
573	20250306	094800	10940200	24350	24350	24350	24350	0
574	20250306	094700	10940200	24350	24350	24350	24350	0
575	20250306	094600	10940200	24350	24350	24350	24350	0
576	20250306	094500	10940200	24350	24350	24350	24350	0
577	20250306	094400	10940200	24350	24350	24350	24350	0
578	20250306	094300	10940200	24350	24350	24350	24350	0
579	20250306	094200	10940200	24350	24350	24350	24350	0
580	20250306	094100	10940200	24350	24350	24350	24350	0
581	20250306	094000	10940200	24350	24350	24350	24350	1
582	20250306	093900	10915850	24350	24350	24350	24350	5
583	20250306	093800	10794100	24350	24350	24350	24350	0
584	20250306	093700	10794100	24350	24350	24350	24350	0
585	20250306	093600	10794100	24350	24350	24350	24350	0
586	20250306	093500	10794100	24350	24350	24350	24350	5
587	20250306	093400	10672350	24350	24350	24350	24350	0
588	20250306	093300	10672350	24350	24350	24350	24350	0
589	20250306	093200	10672350	24350	24350	24350	24350	0
590	20250306	093100	10672350	24350	24350	24350	24350	9
591	20250306	093000	10453200	24350	24350	24350	24350	3
592	20250306	092900	10380150	24350	24350	24350	24350	0
593	20250306	092800	10380150	24350	24350	24350	24350	0
594	20250306	092700	10380150	24350	24350	24350	24350	0
595	20250306	092600	10380150	24350	24350	24350	24350	0
596	20250306	092500	10380150	24350	24350	24350	24350	0
597	20250306	092400	10380150	24350	24350	24350	24350	0
598	20250306	092300	10380150	24350	24350	24350	24350	0
599	20250306	092200	10380150	24350	24350	24350	24350	1
600	20250306	092100	10355800	24300	24300	24300	24300	0
601	20250306	092000	10355800	24300	24300	24300	24300	5
602	20250306	091900	10234300	24400	24400	24400	24400	0
603	20250306	091800	10234300	24400	24400	24400	24400	0
604	20250306	091700	10234300	24400	24400	24400	24400	0
605	20250306	091600	10234300	24400	24400	24400	24400	0
606	20250306	091500	10234300	24400	24400	24400	24400	0
607	20250306	091400	10234300	24400	24400	24400	24400	0
608	20250306	091300	10234300	24400	24400	24400	24400	0
609	20250306	091200	10234300	24400	24400	24400	24400	0
610	20250306	091100	10234300	24400	24400	24400	24400	0
611	20250306	091000	10234300	24400	24400	24400	24400	0
612	20250306	090900	10234300	24400	24400	24400	24400	1
613	20250306	090800	10209900	24500	24500	24500	24500	0
614	20250306	090700	10209900	24500	24500	24500	24500	0
615	20250306	090600	10209900	24500	24500	24500	24500	0
616	20250306	090500	10209900	24500	24500	24500	24500	0
617	20250306	090400	10209900	24500	24500	24500	24500	0
618	20250306	090300	10209900	24500	24350	24500	24200	420
619	20250306	090200	24500	24500	24500	24500	24500	0
620	20250306	090100	24500	24500	24500	24500	24500	0
621	20250306	090000	24500	24500	24500	24500	24500	1