KissMeData/034590/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	191900	7266250	24400	24400	24400	24400	2
3	20250307	191800	7266250	24400	24400	24400	24400	0
4	20250307	191700	7266250	24400	24400	24400	24400	0
5	20250307	191600	7266250	24400	24400	24400	24400	0
6	20250307	191500	7266250	24400	24400	24400	24400	0
7	20250307	191400	7266250	24400	24400	24400	24400	0
8	20250307	191300	7266250	24400	24400	24400	24400	0
9	20250307	191200	7266250	24400	24400	24400	24400	0
10	20250307	191100	7266250	24400	24400	24400	24400	0
11	20250307	191000	7266250	24400	24400	24400	24400	0
12	20250307	190900	7266250	24400	24400	24400	24400	0
13	20250307	190800	7266250	24400	24400	24400	24400	0
14	20250307	190700	7266250	24400	24400	24400	24400	0
15	20250307	190600	7266250	24400	24400	24400	24400	0
16	20250307	190500	7266250	24400	24400	24400	24400	0
17	20250307	190400	7266250	24400	24400	24400	24400	0
18	20250307	190300	7266250	24400	24400	24400	24400	0
19	20250307	190200	7266250	24400	24400	24400	24400	0
20	20250307	190100	7266250	24400	24400	24400	24400	0
21	20250307	190000	7266250	24400	24400	24400	24400	0
22	20250307	185900	7266250	24400	24400	24400	24400	0
23	20250307	185800	7266250	24400	24400	24400	24400	0
24	20250307	185700	7266250	24400	24400	24400	24400	0
25	20250307	185600	7266250	24400	24400	24400	24400	0
26	20250307	185500	7266250	24400	24400	24400	24400	0
27	20250307	185400	7266250	24400	24400	24400	24400	0
28	20250307	185300	7266250	24400	24400	24400	24400	0
29	20250307	185200	7266250	24400	24400	24400	24400	0
30	20250307	185100	7266250	24400	24400	24400	24400	0
31	20250307	185000	7266250	24400	24400	24400	24400	0
32	20250307	184900	7266250	24400	24400	24400	24400	2
33	20250307	184800	7266250	24400	24400	24400	24400	0
34	20250307	184700	7266250	24400	24400	24400	24400	0
35	20250307	184600	7266250	24400	24400	24400	24400	0
36	20250307	184500	7266250	24400	24400	24400	24400	0
37	20250307	184400	7266250	24400	24400	24400	24400	0
38	20250307	184300	7266250	24400	24400	24400	24400	0
39	20250307	184200	7266250	24400	24400	24400	24400	0
40	20250307	184100	7266250	24400	24400	24400	24400	0
41	20250307	184000	7266250	24400	24400	24400	24400	0
42	20250307	183900	7266250	24400	24400	24400	24400	0
43	20250307	183800	7266250	24400	24400	24400	24400	0
44	20250307	183700	7266250	24400	24400	24400	24400	0
45	20250307	183600	7266250	24400	24400	24400	24400	0
46	20250307	183500	7266250	24400	24400	24400	24400	0
47	20250307	183400	7266250	24400	24400	24400	24400	0
48	20250307	183300	7266250	24400	24400	24400	24400	0
49	20250307	183200	7266250	24400	24400	24400	24400	0
50	20250307	183100	7266250	24400	24400	24400	24400	0
51	20250307	183000	7266250	24400	24400	24400	24400	0
52	20250307	182900	7266250	24400	24400	24400	24400	0
53	20250307	182800	7266250	24400	24400	24400	24400	0
54	20250307	182700	7266250	24400	24400	24400	24400	0
55	20250307	182600	7266250	24400	24400	24400	24400	0
56	20250307	182500	7266250	24400	24400	24400	24400	0
57	20250307	182400	7266250	24400	24400	24400	24400	0
58	20250307	182300	7266250	24400	24400	24400	24400	0
59	20250307	182200	7266250	24400	24400	24400	24400	0
60	20250307	182100	7266250	24400	24400	24400	24400	0
61	20250307	182000	7266250	24400	24400	24400	24400	0
62	20250307	181900	7266250	24400	24400	24400	24400	2
63	20250307	181800	7266250	24400	24400	24400	24400	0
64	20250307	181700	7266250	24400	24400	24400	24400	0
65	20250307	181600	7266250	24400	24400	24400	24400	0
66	20250307	181500	7266250	24400	24400	24400	24400	0
67	20250307	181400	7266250	24400	24400	24400	24400	0
68	20250307	181300	7266250	24400	24400	24400	24400	0
69	20250307	181200	7266250	24400	24400	24400	24400	0
70	20250307	181100	7266250	24400	24400	24400	24400	0
71	20250307	181000	7266250	24400	24400	24400	24400	0
72	20250307	180900	7266250	24400	24400	24400	24400	0
73	20250307	180800	7266250	24400	24400	24400	24400	0
74	20250307	180700	7266250	24400	24400	24400	24400	0
75	20250307	180600	7266250	24400	24400	24400	24400	0
76	20250307	180500	7266250	24400	24400	24400	24400	0
77	20250307	180400	7266250	24400	24400	24400	24400	0
78	20250307	180300	7266250	24400	24400	24400	24400	0
79	20250307	180200	7266250	24400	24400	24400	24400	0
80	20250307	180100	7266250	24400	24400	24400	24400	0
81	20250307	180000	7266250	24400	24400	24400	24400	0
82	20250307	175900	7266250	24400	24400	24400	24400	0
83	20250307	175800	7266250	24400	24400	24400	24400	0
84	20250307	175700	7266250	24400	24400	24400	24400	0
85	20250307	175600	7266250	24400	24400	24400	24400	0
86	20250307	175500	7266250	24400	24400	24400	24400	0
87	20250307	175400	7266250	24400	24400	24400	24400	0
88	20250307	175300	7266250	24400	24400	24400	24400	0
89	20250307	175200	7266250	24400	24400	24400	24400	0
90	20250307	175100	7266250	24400	24400	24400	24400	0
91	20250307	175000	7266250	24400	24400	24400	24400	0
92	20250307	174900	7266250	24400	24400	24400	24400	2
93	20250307	174800	7266250	24400	24400	24400	24400	0
94	20250307	174700	7266250	24400	24400	24400	24400	0
95	20250307	174600	7266250	24400	24400	24400	24400	0
96	20250307	174500	7266250	24400	24400	24400	24400	0
97	20250307	174400	7266250	24400	24400	24400	24400	0
98	20250307	174300	7266250	24400	24400	24400	24400	0
99	20250307	174200	7266250	24400	24400	24400	24400	0
100	20250307	174100	7266250	24400	24400	24400	24400	0
101	20250307	174000	7266250	24400	24400	24400	24400	0
102	20250307	173900	7266250	24400	24400	24400	24400	0
103	20250307	173800	7266250	24400	24400	24400	24400	0
104	20250307	173700	7266250	24400	24400	24400	24400	0
105	20250307	173600	7266250	24400	24400	24400	24400	0
106	20250307	173500	7266250	24400	24400	24400	24400	0
107	20250307	173400	7266250	24400	24400	24400	24400	0
108	20250307	173300	7266250	24400	24400	24400	24400	0
109	20250307	173200	7266250	24400	24400	24400	24400	0
110	20250307	173100	7266250	24400	24400	24400	24400	0
111	20250307	173000	7266250	24400	24400	24400	24400	0
112	20250307	172900	7266250	24400	24400	24400	24400	0
113	20250307	172800	7266250	24400	24400	24400	24400	0
114	20250307	172700	7266250	24400	24400	24400	24400	0
115	20250307	172600	7266250	24400	24400	24400	24400	0
116	20250307	172500	7266250	24400	24400	24400	24400	0
117	20250307	172400	7266250	24400	24400	24400	24400	0
118	20250307	172300	7266250	24400	24400	24400	24400	0
119	20250307	172200	7266250	24400	24400	24400	24400	0
120	20250307	172100	7266250	24400	24400	24400	24400	0
121	20250307	172000	7266250	24400	24400	24400	24400	0
122	20250307	171900	7266250	24400	24400	24400	24400	2
123	20250307	171800	7266250	24400	24400	24400	24400	0
124	20250307	171700	7266250	24400	24400	24400	24400	0
125	20250307	171600	7266250	24400	24400	24400	24400	0
126	20250307	171500	7266250	24400	24400	24400	24400	0
127	20250307	171400	7266250	24400	24400	24400	24400	0
128	20250307	171300	7266250	24400	24400	24400	24400	0
129	20250307	171200	7266250	24400	24400	24400	24400	0
130	20250307	171100	7266250	24400	24400	24400	24400	0
131	20250307	171000	7266250	24400	24400	24400	24400	0
132	20250307	170900	7266250	24400	24400	24400	24400	0
133	20250307	170800	7266250	24400	24400	24400	24400	0
134	20250307	170700	7266250	24400	24400	24400	24400	0
135	20250307	170600	7266250	24400	24400	24400	24400	0
136	20250307	170500	7266250	24400	24400	24400	24400	0
137	20250307	170400	7266250	24400	24400	24400	24400	0
138	20250307	170300	7266250	24400	24400	24400	24400	0
139	20250307	170200	7266250	24400	24400	24400	24400	0
140	20250307	170100	7266250	24400	24400	24400	24400	0
141	20250307	170000	7266250	24400	24400	24400	24400	0
142	20250307	165900	7266250	24400	24400	24400	24400	0
143	20250307	165800	7266250	24400	24400	24400	24400	0
144	20250307	165700	7266250	24400	24400	24400	24400	0
145	20250307	165600	7266250	24400	24400	24400	24400	0
146	20250307	165500	7266250	24400	24400	24400	24400	0
147	20250307	165400	7266250	24400	24400	24400	24400	0
148	20250307	165300	7266250	24400	24400	24400	24400	0
149	20250307	165200	7266250	24400	24400	24400	24400	0
150	20250307	165100	7266250	24400	24400	24400	24400	0
151	20250307	165000	7266250	24400	24400	24400	24400	0
152	20250307	164900	7266250	24400	24400	24400	24400	2
153	20250307	164800	7266250	24400	24400	24400	24400	0
154	20250307	164700	7266250	24400	24400	24400	24400	0
155	20250307	164600	7266250	24400	24400	24400	24400	0
156	20250307	164500	7266250	24400	24400	24400	24400	0
157	20250307	164400	7266250	24400	24400	24400	24400	0
158	20250307	164300	7266250	24400	24400	24400	24400	0
159	20250307	164200	7266250	24400	24400	24400	24400	0
160	20250307	164100	7266250	24400	24400	24400	24400	0
161	20250307	164000	7266250	24400	24400	24400	24400	0
162	20250307	163900	7266250	24400	24400	24400	24400	0
163	20250307	163800	7266250	24400	24400	24400	24400	0
164	20250307	163700	7266250	24400	24400	24400	24400	0
165	20250307	163600	7266250	24400	24400	24400	24400	0
166	20250307	163500	7266250	24400	24400	24400	24400	0
167	20250307	163400	7266250	24400	24400	24400	24400	0
168	20250307	163300	7266250	24400	24400	24400	24400	0
169	20250307	163200	7266250	24400	24400	24400	24400	0
170	20250307	163100	7266250	24400	24400	24400	24400	0
171	20250307	163000	7266250	24400	24400	24400	24400	0
172	20250307	162900	7266250	24400	24400	24400	24400	0
173	20250307	162800	7266250	24400	24400	24400	24400	0
174	20250307	162700	7266250	24400	24400	24400	24400	0
175	20250307	162600	7266250	24400	24400	24400	24400	0
176	20250307	162500	7266250	24400	24400	24400	24400	0
177	20250307	162400	7266250	24400	24400	24400	24400	0
178	20250307	162300	7266250	24400	24400	24400	24400	0
179	20250307	162200	7266250	24400	24400	24400	24400	0
180	20250307	162100	7266250	24400	24400	24400	24400	0
181	20250307	162000	7266250	24400	24400	24400	24400	0
182	20250307	161900	7266250	24400	24400	24400	24400	2
183	20250307	161800	7266250	24400	24400	24400	24400	0
184	20250307	161700	7266250	24400	24400	24400	24400	0
185	20250307	161600	7266250	24400	24400	24400	24400	0
186	20250307	161500	7266250	24400	24400	24400	24400	0
187	20250307	161400	7266250	24400	24400	24400	24400	0
188	20250307	161300	7266250	24400	24400	24400	24400	0
189	20250307	161200	7266250	24400	24400	24400	24400	0
190	20250307	161100	7266250	24400	24400	24400	24400	0
191	20250307	161000	7266250	24400	24400	24400	24400	0
192	20250307	160900	7266250	24400	24400	24400	24400	0
193	20250307	160800	7266250	24400	24400	24400	24400	0
194	20250307	160700	7266250	24400	24400	24400	24400	0
195	20250307	160600	7266250	24400	24400	24400	24400	0
196	20250307	160500	7266250	24400	24400	24400	24400	0
197	20250307	160400	7266250	24400	24400	24400	24400	0
198	20250307	160300	7266250	24400	24400	24400	24400	0
199	20250307	160200	7266250	24400	24400	24400	24400	0
200	20250307	160100	7266250	24400	24400	24400	24400	0
201	20250307	160000	7266250	24400	24400	24400	24400	0
202	20250307	155900	7266250	24400	24400	24400	24400	0
203	20250307	155800	7266250	24400	24400	24400	24400	0
204	20250307	155700	7266250	24400	24400	24400	24400	0
205	20250307	155600	7266250	24400	24400	24400	24400	0
206	20250307	155500	7266250	24400	24400	24400	24400	0
207	20250307	155400	7266250	24400	24400	24400	24400	0
208	20250307	155300	7266250	24400	24400	24400	24400	0
209	20250307	155200	7266250	24400	24400	24400	24400	0
210	20250307	155100	7266250	24400	24400	24400	24400	0
211	20250307	155000	7266250	24400	24400	24400	24400	0
212	20250307	154900	7266250	24400	24400	24400	24400	2
213	20250307	154800	7266250	24400	24400	24400	24400	0
214	20250307	154700	7266250	24400	24400	24400	24400	0
215	20250307	154600	7266250	24400	24400	24400	24400	0
216	20250307	154500	7266250	24400	24400	24400	24400	0
217	20250307	154400	7266250	24400	24400	24400	24400	0
218	20250307	154300	7266250	24400	24400	24400	24400	0
219	20250307	154200	7266250	24400	24400	24400	24400	0
220	20250307	154100	7266250	24400	24400	24400	24400	0
221	20250307	154000	7266250	24400	24400	24400	24400	0
222	20250307	153900	7266250	24400	24400	24400	24400	0
223	20250307	153800	7266250	24400	24400	24400	24400	0
224	20250307	153700	7266250	24400	24400	24400	24400	0
225	20250307	153600	7266250	24400	24400	24400	24400	0
226	20250307	153500	7266250	24400	24400	24400	24400	0
227	20250307	153400	7266250	24400	24400	24400	24400	0
228	20250307	153300	7266250	24400	24400	24400	24400	0
229	20250307	153200	7266250	24400	24400	24400	24400	0
230	20250307	153100	7266250	24400	24400	24400	24400	0
231	20250307	153000	7266250	24400	24400	24400	24400	2
232	20250307	152900	7217450	24350	24350	24350	24350	0
233	20250307	152800	7217450	24350	24350	24350	24350	0
234	20250307	152700	7217450	24350	24350	24350	24350	0
235	20250307	152600	7217450	24350	24350	24350	24350	0
236	20250307	152500	7217450	24350	24350	24350	24350	0
237	20250307	152400	7217450	24350	24350	24350	24350	0
238	20250307	152300	7217450	24350	24350	24350	24350	0
239	20250307	152200	7217450	24350	24350	24350	24350	0
240	20250307	152100	7217450	24350	24350	24350	24350	0
241	20250307	152000	7217450	24350	24350	24350	24350	0
242	20250307	151900	7217450	24350	24350	24350	24350	0
243	20250307	151800	7217450	24350	24350	24350	24350	8
244	20250307	151700	7022650	24400	24400	24400	24400	0
245	20250307	151600	7022650	24400	24400	24400	24400	0
246	20250307	151500	7022650	24400	24400	24400	24400	0
247	20250307	151400	7022650	24400	24400	24400	24400	0
248	20250307	151300	7022650	24400	24400	24400	24400	0
249	20250307	151200	7022650	24400	24400	24400	24400	0
250	20250307	151100	7022650	24400	24400	24400	24400	0
251	20250307	151000	7022650	24400	24400	24400	24400	0
252	20250307	150900	7022650	24400	24400	24400	24400	0
253	20250307	150800	7022650	24400	24400	24400	24400	0
254	20250307	150700	7022650	24400	24400	24400	24400	0
255	20250307	150600	7022650	24400	24400	24400	24400	0
256	20250307	150500	7022650	24400	24400	24400	24400	0
257	20250307	150400	7022650	24400	24400	24400	24400	0
258	20250307	150300	7022650	24400	24400	24400	24400	0
259	20250307	150200	7022650	24400	24400	24400	24400	0
260	20250307	150100	7022650	24400	24400	24400	24400	0
261	20250307	150000	7022650	24400	24400	24400	24400	0
262	20250307	145900	7022650	24400	24400	24400	24400	0
263	20250307	145800	7022650	24400	24400	24400	24400	0
264	20250307	145700	7022650	24400	24400	24400	24400	0
265	20250307	145600	7022650	24400	24400	24400	24400	0
266	20250307	145500	7022650	24400	24400	24400	24400	0
267	20250307	145400	7022650	24400	24400	24400	24400	0
268	20250307	145300	7022650	24400	24400	24400	24400	0
269	20250307	145200	7022650	24400	24400	24400	24400	0
270	20250307	145100	7022650	24400	24400	24400	24400	0
271	20250307	145000	7022650	24400	24400	24400	24400	0
272	20250307	144900	7022650	24400	24400	24400	24400	0
273	20250307	144800	7022650	24400	24400	24400	24400	0
274	20250307	144700	7022650	24400	24400	24400	24400	0
275	20250307	144600	7022650	24400	24400	24400	24400	0
276	20250307	144500	7022650	24400	24400	24400	24400	0
277	20250307	144400	7022650	24400	24400	24400	24400	0
278	20250307	144300	7022650	24400	24400	24400	24400	0
279	20250307	144200	7022650	24400	24400	24400	24400	0
280	20250307	144100	7022650	24400	24400	24400	24400	0
281	20250307	144000	7022650	24400	24400	24400	24400	0
282	20250307	143900	7022650	24400	24400	24400	24400	0
283	20250307	143800	7022650	24400	24400	24400	24400	0
284	20250307	143700	7022650	24400	24400	24400	24400	0
285	20250307	143600	7022650	24400	24400	24400	24400	0
286	20250307	143500	7022650	24400	24400	24400	24400	0
287	20250307	143400	7022650	24400	24400	24400	24400	0
288	20250307	143300	7022650	24400	24400	24400	24400	0
289	20250307	143200	7022650	24400	24400	24400	24400	0
290	20250307	143100	7022650	24400	24400	24400	24400	0
291	20250307	143000	7022650	24400	24400	24400	24400	0
292	20250307	142900	7022650	24400	24400	24400	24400	0
293	20250307	142800	7022650	24400	24400	24400	24400	0
294	20250307	142700	7022650	24400	24400	24400	24400	0
295	20250307	142600	7022650	24400	24400	24400	24400	0
296	20250307	142500	7022650	24400	24400	24400	24400	0
297	20250307	142400	7022650	24400	24400	24400	24400	0
298	20250307	142300	7022650	24400	24400	24400	24400	0
299	20250307	142200	7022650	24400	24400	24400	24400	0
300	20250307	142100	7022650	24400	24400	24400	24400	0
301	20250307	142000	7022650	24400	24400	24400	24400	0
302	20250307	141900	7022650	24400	24400	24400	24400	0
303	20250307	141800	7022650	24400	24400	24400	24400	0
304	20250307	141700	7022650	24400	24400	24400	24400	0
305	20250307	141600	7022650	24400	24400	24400	24400	0
306	20250307	141500	7022650	24400	24400	24400	24400	0
307	20250307	141400	7022650	24400	24400	24400	24400	0
308	20250307	141300	7022650	24400	24400	24400	24400	0
309	20250307	141200	7022650	24400	24400	24400	24400	0
310	20250307	141100	7022650	24400	24400	24400	24400	10
311	20250307	141000	6778650	24400	24400	24400	24400	0
312	20250307	140900	6778650	24400	24400	24400	24400	0
313	20250307	140800	6778650	24400	24400	24400	24400	0
314	20250307	140700	6778650	24400	24400	24400	24400	0
315	20250307	140600	6778650	24400	24400	24400	24400	0
316	20250307	140500	6778650	24400	24400	24400	24400	0
317	20250307	140400	6778650	24400	24400	24400	24400	0
318	20250307	140300	6778650	24400	24400	24400	24400	0
319	20250307	140200	6778650	24400	24400	24400	24400	0
320	20250307	140100	6778650	24400	24400	24400	24400	0
321	20250307	140000	6778650	24400	24400	24400	24400	0
322	20250307	135900	6778650	24400	24400	24400	24400	0
323	20250307	135800	6778650	24400	24400	24400	24400	0
324	20250307	135700	6778650	24400	24400	24400	24400	0
325	20250307	135600	6778650	24400	24400	24400	24400	13
326	20250307	135500	6461450	24400	24400	24400	24400	0
327	20250307	135400	6461450	24400	24400	24400	24400	0
328	20250307	135300	6461450	24400	24400	24400	24400	0
329	20250307	135200	6461450	24400	24400	24400	24400	0
330	20250307	135100	6461450	24400	24400	24400	24400	0
331	20250307	135000	6461450	24400	24400	24400	24400	0
332	20250307	134900	6461450	24400	24400	24400	24400	0
333	20250307	134800	6461450	24400	24400	24400	24400	1
334	20250307	134700	6437050	24400	24400	24400	24400	0
335	20250307	134600	6437050	24400	24400	24400	24400	0
336	20250307	134500	6437050	24400	24400	24400	24400	0
337	20250307	134400	6437050	24400	24400	24400	24400	0
338	20250307	134300	6437050	24400	24400	24400	24400	0
339	20250307	134200	6437050	24400	24400	24400	24400	0
340	20250307	134100	6437050	24400	24400	24400	24400	0
341	20250307	134000	6437050	24400	24400	24400	24400	0
342	20250307	133900	6437050	24400	24400	24400	24400	0
343	20250307	133800	6437050	24400	24400	24400	24400	0
344	20250307	133700	6437050	24400	24400	24400	24400	0
345	20250307	133600	6437050	24400	24400	24400	24400	0
346	20250307	133500	6437050	24400	24400	24400	24400	0
347	20250307	133400	6437050	24400	24400	24400	24400	0
348	20250307	133300	6437050	24400	24400	24400	24400	0
349	20250307	133200	6437050	24400	24400	24400	24400	0
350	20250307	133100	6437050	24400	24400	24400	24400	0
351	20250307	133000	6437050	24400	24400	24400	24400	0
352	20250307	132900	6437050	24400	24400	24400	24400	0
353	20250307	132800	6437050	24400	24400	24400	24400	50
354	20250307	132700	5217050	24400	24400	24400	24400	10
355	20250307	132600	4973050	24350	24350	24350	24350	0
356	20250307	132500	4973050	24350	24350	24350	24350	0
357	20250307	132400	4973050	24350	24350	24350	24350	0
358	20250307	132300	4973050	24350	24350	24350	24350	0
359	20250307	132200	4973050	24350	24350	24350	24350	0
360	20250307	132100	4973050	24350	24350	24350	24350	0
361	20250307	132000	4973050	24350	24350	24350	24350	0
362	20250307	131900	4973050	24350	24350	24350	24350	0
363	20250307	131800	4973050	24350	24350	24350	24350	0
364	20250307	131700	4973050	24350	24350	24350	24350	0
365	20250307	131600	4973050	24350	24350	24350	24350	0
366	20250307	131500	4973050	24350	24350	24350	24350	0
367	20250307	131400	4973050	24350	24350	24350	24350	0
368	20250307	131300	4973050	24350	24350	24350	24350	0
369	20250307	131200	4973050	24350	24350	24350	24350	0
370	20250307	131100	4973050	24350	24350	24350	24350	0
371	20250307	131000	4973050	24350	24350	24350	24350	0
372	20250307	130900	4973050	24350	24350	24350	24350	0
373	20250307	130800	4973050	24350	24350	24350	24350	0
374	20250307	130700	4973050	24350	24350	24350	24350	0
375	20250307	130600	4973050	24350	24350	24350	24350	0
376	20250307	130500	4973050	24350	24350	24350	24350	0
377	20250307	130400	4973050	24350	24350	24350	24350	0
378	20250307	130300	4973050	24350	24350	24350	24350	0
379	20250307	130200	4973050	24350	24350	24350	24350	0
380	20250307	130100	4973050	24350	24350	24350	24350	0
381	20250307	130000	4973050	24350	24350	24350	24350	0
382	20250307	125900	4973050	24350	24350	24350	24350	0
383	20250307	125800	4973050	24350	24350	24350	24350	0
384	20250307	125700	4973050	24350	24350	24350	24350	0
385	20250307	125600	4973050	24350	24350	24350	24350	0
386	20250307	125500	4973050	24350	24350	24350	24350	0
387	20250307	125400	4973050	24350	24350	24350	24350	0
388	20250307	125300	4973050	24350	24350	24350	24350	0
389	20250307	125200	4973050	24350	24350	24350	24350	0
390	20250307	125100	4973050	24350	24350	24350	24350	0
391	20250307	125000	4973050	24350	24350	24350	24350	0
392	20250307	124900	4973050	24350	24350	24350	24350	0
393	20250307	124800	4973050	24350	24350	24350	24350	0
394	20250307	124700	4973050	24350	24350	24350	24350	0
395	20250307	124600	4973050	24350	24350	24350	24350	0
396	20250307	124500	4973050	24350	24350	24350	24350	0
397	20250307	124400	4973050	24350	24350	24350	24350	2
398	20250307	124300	4924350	24350	24350	24350	24350	0
399	20250307	124200	4924350	24350	24350	24350	24350	0
400	20250307	124100	4924350	24350	24350	24350	24350	0
401	20250307	124000	4924350	24350	24350	24350	24350	0
402	20250307	123900	4924350	24350	24350	24350	24350	0
403	20250307	123800	4924350	24350	24350	24350	24350	0
404	20250307	123700	4924350	24350	24350	24350	24350	0
405	20250307	123600	4924350	24350	24350	24350	24350	0
406	20250307	123500	4924350	24350	24350	24350	24350	0
407	20250307	123400	4924350	24350	24350	24350	24350	0
408	20250307	123300	4924350	24350	24350	24350	24350	0
409	20250307	123200	4924350	24350	24350	24350	24350	0
410	20250307	123100	4924350	24350	24350	24350	24350	0
411	20250307	123000	4924350	24350	24350	24350	24350	0
412	20250307	122900	4924350	24350	24350	24350	24350	0
413	20250307	122800	4924350	24350	24350	24350	24350	0
414	20250307	122700	4924350	24350	24350	24350	24350	0
415	20250307	122600	4924350	24350	24350	24350	24350	0
416	20250307	122500	4924350	24350	24350	24350	24350	0
417	20250307	122400	4924350	24350	24350	24350	24350	0
418	20250307	122300	4924350	24350	24350	24350	24350	0
419	20250307	122200	4924350	24350	24350	24350	24350	0
420	20250307	122100	4924350	24350	24350	24350	24350	0
421	20250307	122000	4924350	24350	24350	24350	24350	0
422	20250307	121900	4924350	24350	24350	24350	24350	0
423	20250307	121800	4924350	24350	24350	24350	24350	0
424	20250307	121700	4924350	24350	24350	24350	24350	0
425	20250307	121600	4924350	24350	24350	24350	24350	0
426	20250307	121500	4924350	24350	24350	24350	24350	0
427	20250307	121400	4924350	24350	24350	24350	24350	0
428	20250307	121300	4924350	24350	24350	24350	24350	0
429	20250307	121200	4924350	24350	24350	24350	24350	0
430	20250307	121100	4924350	24350	24350	24350	24350	0
431	20250307	121000	4924350	24350	24350	24350	24350	0
432	20250307	120900	4924350	24350	24350	24350	24350	2
433	20250307	120800	4875650	24400	24400	24400	24400	0
434	20250307	120700	4875650	24400	24400	24400	24400	0
435	20250307	120600	4875650	24400	24400	24400	24400	0
436	20250307	120500	4875650	24400	24400	24400	24400	0
437	20250307	120400	4875650	24400	24400	24400	24400	0
438	20250307	120300	4875650	24400	24400	24400	24400	0
439	20250307	120200	4875650	24400	24400	24400	24400	0
440	20250307	120100	4875650	24400	24400	24400	24400	7
441	20250307	120000	4704850	24350	24350	24350	24350	0
442	20250307	115900	4704850	24350	24350	24350	24350	0
443	20250307	115800	4704850	24350	24350	24350	24350	0
444	20250307	115700	4704850	24350	24350	24350	24350	4
445	20250307	115600	4607450	24350	24350	24350	24350	0
446	20250307	115500	4607450	24350	24350	24350	24350	99
447	20250307	115400	2196800	24350	24350	24350	24350	0
448	20250307	115300	2196800	24350	24350	24350	24350	0
449	20250307	115200	2196800	24350	24350	24350	24350	0
450	20250307	115100	2196800	24350	24350	24350	24350	0
451	20250307	115000	2196800	24350	24350	24350	24350	0
452	20250307	114900	2196800	24350	24350	24350	24350	0
453	20250307	114800	2196800	24350	24350	24350	24350	0
454	20250307	114700	2196800	24350	24350	24350	24350	0
455	20250307	114600	2196800	24350	24350	24350	24350	0
456	20250307	114500	2196800	24350	24350	24350	24350	0
457	20250307	114400	2196800	24350	24350	24350	24350	0
458	20250307	114300	2196800	24350	24350	24350	24350	0
459	20250307	114200	2196800	24350	24350	24350	24350	0
460	20250307	114100	2196800	24350	24350	24350	24350	0
461	20250307	114000	2196800	24350	24350	24350	24350	0
462	20250307	113900	2196800	24350	24350	24350	24350	0
463	20250307	113800	2196800	24350	24350	24350	24350	0
464	20250307	113700	2196800	24350	24350	24350	24350	0
465	20250307	113600	2196800	24350	24350	24350	24350	0
466	20250307	113500	2196800	24350	24350	24350	24350	0
467	20250307	113400	2196800	24350	24350	24350	24350	0
468	20250307	113300	2196800	24350	24350	24350	24350	0
469	20250307	113200	2196800	24350	24350	24350	24350	0
470	20250307	113100	2196800	24350	24350	24350	24350	1
471	20250307	113000	2172450	24400	24400	24400	24400	0
472	20250307	112900	2172450	24400	24400	24400	24400	0
473	20250307	112800	2172450	24400	24400	24400	24400	0
474	20250307	112700	2172450	24400	24400	24400	24400	0
475	20250307	112600	2172450	24400	24400	24400	24400	0
476	20250307	112500	2172450	24400	24400	24400	24400	0
477	20250307	112400	2172450	24400	24400	24400	24400	0
478	20250307	112300	2172450	24400	24400	24400	24400	0
479	20250307	112200	2172450	24400	24400	24400	24400	0
480	20250307	112100	2172450	24400	24400	24400	24400	0
481	20250307	112000	2172450	24400	24400	24400	24400	0
482	20250307	111900	2172450	24400	24400	24400	24400	0
483	20250307	111800	2172450	24400	24400	24400	24400	0
484	20250307	111700	2172450	24400	24400	24400	24400	0
485	20250307	111600	2172450	24400	24400	24400	24400	0
486	20250307	111500	2172450	24400	24400	24400	24400	0
487	20250307	111400	2172450	24400	24400	24400	24400	0
488	20250307	111300	2172450	24400	24400	24400	24400	0
489	20250307	111200	2172450	24400	24400	24400	24400	0
490	20250307	111100	2172450	24400	24400	24400	24400	0
491	20250307	111000	2172450	24400	24400	24400	24400	0
492	20250307	110900	2172450	24400	24400	24400	24400	0
493	20250307	110800	2172450	24400	24400	24400	24400	0
494	20250307	110700	2172450	24400	24400	24400	24400	0
495	20250307	110600	2172450	24400	24400	24400	24400	0
496	20250307	110500	2172450	24400	24400	24400	24400	0
497	20250307	110400	2172450	24400	24400	24400	24400	0
498	20250307	110300	2172450	24400	24400	24400	24400	2
499	20250307	110200	2123650	24400	24400	24400	24400	0
500	20250307	110100	2123650	24400	24400	24400	24400	0
501	20250307	110000	2123650	24400	24400	24400	24400	0
502	20250307	105900	2123650	24400	24400	24400	24400	0
503	20250307	105800	2123650	24400	24400	24400	24400	0
504	20250307	105700	2123650	24400	24400	24400	24400	0
505	20250307	105600	2123650	24400	24400	24400	24400	0
506	20250307	105500	2123650	24400	24400	24400	24400	0
507	20250307	105400	2123650	24400	24400	24400	24400	0
508	20250307	105300	2123650	24400	24400	24400	24400	0
509	20250307	105200	2123650	24400	24400	24400	24400	10
510	20250307	105100	1879650	24400	24400	24400	24400	0
511	20250307	105000	1879650	24400	24400	24400	24400	0
512	20250307	104900	1879650	24400	24400	24400	24400	0
513	20250307	104800	1879650	24400	24400	24400	24400	0
514	20250307	104700	1879650	24400	24400	24400	24400	0
515	20250307	104600	1879650	24400	24400	24400	24400	2
516	20250307	104500	1830850	24450	24450	24450	24450	0
517	20250307	104400	1830850	24450	24450	24450	24450	0
518	20250307	104300	1830850	24450	24450	24450	24450	0
519	20250307	104200	1830850	24450	24450	24450	24450	0
520	20250307	104100	1830850	24450	24450	24450	24450	1
521	20250307	104000	1806400	24450	24450	24450	24450	0
522	20250307	103900	1806400	24450	24450	24450	24450	0
523	20250307	103800	1806400	24450	24450	24450	24450	0
524	20250307	103700	1806400	24450	24450	24450	24450	0
525	20250307	103600	1806400	24450	24450	24450	24450	2
526	20250307	103500	1757500	24450	24450	24450	24450	0
527	20250307	103400	1757500	24450	24450	24450	24450	0
528	20250307	103300	1757500	24450	24450	24450	24450	0
529	20250307	103200	1757500	24450	24450	24450	24450	10
530	20250307	103100	1513000	24450	24450	24450	24450	0
531	20250307	103000	1513000	24450	24450	24450	24450	0
532	20250307	102900	1513000	24450	24450	24450	24450	0
533	20250307	102800	1513000	24450	24450	24450	24450	0
534	20250307	102700	1513000	24450	24450	24450	24450	0
535	20250307	102600	1513000	24450	24450	24450	24450	0
536	20250307	102500	1513000	24450	24450	24450	24450	0
537	20250307	102400	1513000	24450	24450	24450	24450	0
538	20250307	102300	1513000	24450	24450	24450	24450	0
539	20250307	102200	1513000	24450	24450	24450	24450	0
540	20250307	102100	1513000	24450	24450	24450	24450	0
541	20250307	102000	1513000	24450	24450	24450	24450	0
542	20250307	101900	1513000	24450	24450	24450	24450	0
543	20250307	101800	1513000	24450	24450	24450	24450	0
544	20250307	101700	1513000	24450	24450	24450	24450	0
545	20250307	101600	1513000	24450	24450	24450	24450	0
546	20250307	101500	1513000	24450	24450	24450	24450	0
547	20250307	101400	1513000	24450	24450	24450	24450	0
548	20250307	101300	1513000	24450	24450	24450	24450	0
549	20250307	101200	1513000	24450	24450	24450	24450	0
550	20250307	101100	1513000	24450	24450	24450	24450	0
551	20250307	101000	1513000	24450	24450	24450	24450	0
552	20250307	100900	1513000	24450	24450	24450	24450	0
553	20250307	100800	1513000	24450	24450	24450	24450	2
554	20250307	100700	1464100	24450	24450	24450	24450	0
555	20250307	100600	1464100	24450	24450	24450	24450	0
556	20250307	100500	1464100	24450	24450	24450	24450	0
557	20250307	100400	1464100	24450	24450	24450	24450	0
558	20250307	100300	1464100	24450	24450	24450	24450	0
559	20250307	100200	1464100	24450	24450	24450	24450	0
560	20250307	100100	1464100	24450	24450	24450	24450	0
561	20250307	100000	1464100	24450	24450	24450	24450	0
562	20250307	095900	1464100	24450	24450	24450	24450	0
563	20250307	095800	1464100	24450	24450	24450	24450	0
564	20250307	095700	1464100	24450	24450	24450	24450	0
565	20250307	095600	1464100	24450	24450	24450	24450	0
566	20250307	095500	1464100	24450	24450	24450	24450	0
567	20250307	095400	1464100	24450	24450	24450	24450	0
568	20250307	095300	1464100	24450	24450	24450	24450	0
569	20250307	095200	1464100	24450	24450	24450	24450	1
570	20250307	095100	1439650	24450	24450	24450	24450	0
571	20250307	095000	1439650	24450	24450	24450	24450	0
572	20250307	094900	1439650	24450	24450	24450	24450	2
573	20250307	094800	1390750	24450	24450	24450	24450	5
574	20250307	094700	1268500	24400	24400	24400	24400	0
575	20250307	094600	1268500	24400	24400	24400	24400	0
576	20250307	094500	1268500	24400	24400	24400	24400	5
577	20250307	094400	1146500	24400	24400	24400	24400	0
578	20250307	094300	1146500	24400	24400	24400	24400	0
579	20250307	094200	1146500	24400	24400	24400	24400	0
580	20250307	094100	1146500	24400	24400	24400	24400	0
581	20250307	094000	1146500	24400	24400	24400	24400	0
582	20250307	093900	1146500	24400	24400	24400	24400	0
583	20250307	093800	1146500	24400	24400	24400	24400	0
584	20250307	093700	1146500	24400	24400	24400	24400	0
585	20250307	093600	1146500	24400	24400	24400	24400	0
586	20250307	093500	1146500	24400	24400	24400	24400	0
587	20250307	093400	1146500	24400	24400	24400	24400	0
588	20250307	093300	1146500	24400	24400	24400	24400	0
589	20250307	093200	1146500	24400	24400	24400	24400	0
590	20250307	093100	1146500	24400	24400	24400	24400	0
591	20250307	093000	1146500	24400	24400	24400	24400	9
592	20250307	092900	926900	24400	24400	24400	24400	0
593	20250307	092800	926900	24400	24400	24400	24400	0
594	20250307	092700	926900	24400	24400	24400	24400	0
595	20250307	092600	926900	24400	24400	24400	24400	10
596	20250307	092500	682900	24450	24450	24450	24450	0
597	20250307	092400	682900	24450	24450	24450	24450	0
598	20250307	092300	682900	24450	24450	24450	24450	0
599	20250307	092200	682900	24450	24450	24450	24450	0
600	20250307	092100	682900	24450	24450	24450	24450	0
601	20250307	092000	682900	24450	24450	24450	24450	0
602	20250307	091900	682900	24450	24450	24450	24450	0
603	20250307	091800	682900	24450	24450	24450	24450	0
604	20250307	091700	682900	24450	24450	24450	24450	0
605	20250307	091600	682900	24450	24450	24450	24450	0
606	20250307	091500	682900	24450	24450	24450	24450	0
607	20250307	091400	682900	24450	24450	24450	24450	0
608	20250307	091300	682900	24450	24450	24450	24450	0
609	20250307	091200	682900	24450	24450	24450	24450	0
610	20250307	091100	682900	24450	24450	24450	24450	0
611	20250307	091000	682900	24450	24450	24450	24450	0
612	20250307	090900	682900	24450	24450	24450	24450	0
613	20250307	090800	682900	24450	24450	24450	24450	0
614	20250307	090700	682900	24450	24450	24450	24450	0
615	20250307	090600	682900	24450	24450	24450	24450	1
616	20250307	090500	658450	24550	24550	24550	24550	0
617	20250307	090400	658450	24550	24550	24550	24550	0
618	20250307	090300	658450	24550	24550	24550	24550	0
619	20250307	090200	658450	24550	24550	24550	24550	1
620	20250307	090100	633900	24300	24300	24300	24300	0
621	20250307	090000	633900	24300	24600	24600	24300	26