KissMeData/134790/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	202700	50271100	24200	24200	24200	24200	39
3	20250310	202600	50271100	24200	24200	24200	24200	0
4	20250310	202500	50271100	24200	24200	24200	24200	0
5	20250310	202400	50271100	24200	24200	24200	24200	0
6	20250310	202300	50271100	24200	24200	24200	24200	0
7	20250310	202200	50271100	24200	24200	24200	24200	0
8	20250310	202100	50271100	24200	24200	24200	24200	0
9	20250310	202000	50271100	24200	24200	24200	24200	0
10	20250310	201900	50271100	24200	24200	24200	24200	0
11	20250310	201800	50271100	24200	24200	24200	24200	0
12	20250310	201700	50271100	24200	24200	24200	24200	0
13	20250310	201600	50271100	24200	24200	24200	24200	0
14	20250310	201500	50271100	24200	24200	24200	24200	0
15	20250310	201400	50271100	24200	24200	24200	24200	0
16	20250310	201300	50271100	24200	24200	24200	24200	0
17	20250310	201200	50271100	24200	24200	24200	24200	0
18	20250310	201100	50271100	24200	24200	24200	24200	0
19	20250310	201000	50271100	24200	24200	24200	24200	0
20	20250310	200900	50271100	24200	24200	24200	24200	0
21	20250310	200800	50271100	24200	24200	24200	24200	0
22	20250310	200700	50271100	24200	24200	24200	24200	0
23	20250310	200600	50271100	24200	24200	24200	24200	0
24	20250310	200500	50271100	24200	24200	24200	24200	0
25	20250310	200400	50271100	24200	24200	24200	24200	0
26	20250310	200300	50271100	24200	24200	24200	24200	0
27	20250310	200200	50271100	24200	24200	24200	24200	0
28	20250310	200100	50271100	24200	24200	24200	24200	0
29	20250310	200000	50271100	24200	24200	24200	24200	0
30	20250310	195900	50271100	24200	24200	24200	24200	0
31	20250310	195800	50271100	24200	24200	24200	24200	0
32	20250310	195700	50271100	24200	24200	24200	24200	39
33	20250310	195600	50271100	24200	24200	24200	24200	0
34	20250310	195500	50271100	24200	24200	24200	24200	0
35	20250310	195400	50271100	24200	24200	24200	24200	0
36	20250310	195300	50271100	24200	24200	24200	24200	0
37	20250310	195200	50271100	24200	24200	24200	24200	0
38	20250310	195100	50271100	24200	24200	24200	24200	0
39	20250310	195000	50271100	24200	24200	24200	24200	0
40	20250310	194900	50271100	24200	24200	24200	24200	0
41	20250310	194800	50271100	24200	24200	24200	24200	0
42	20250310	194700	50271100	24200	24200	24200	24200	0
43	20250310	194600	50271100	24200	24200	24200	24200	0
44	20250310	194500	50271100	24200	24200	24200	24200	0
45	20250310	194400	50271100	24200	24200	24200	24200	0
46	20250310	194300	50271100	24200	24200	24200	24200	0
47	20250310	194200	50271100	24200	24200	24200	24200	0
48	20250310	194100	50271100	24200	24200	24200	24200	0
49	20250310	194000	50271100	24200	24200	24200	24200	0
50	20250310	193900	50271100	24200	24200	24200	24200	0
51	20250310	193800	50271100	24200	24200	24200	24200	0
52	20250310	193700	50271100	24200	24200	24200	24200	0
53	20250310	193600	50271100	24200	24200	24200	24200	0
54	20250310	193500	50271100	24200	24200	24200	24200	0
55	20250310	193400	50271100	24200	24200	24200	24200	0
56	20250310	193300	50271100	24200	24200	24200	24200	0
57	20250310	193200	50271100	24200	24200	24200	24200	0
58	20250310	193100	50271100	24200	24200	24200	24200	0
59	20250310	193000	50271100	24200	24200	24200	24200	0
60	20250310	192900	50271100	24200	24200	24200	24200	0
61	20250310	192800	50271100	24200	24200	24200	24200	0
62	20250310	192700	50271100	24200	24200	24200	24200	39
63	20250310	192600	50271100	24200	24200	24200	24200	0
64	20250310	192500	50271100	24200	24200	24200	24200	0
65	20250310	192400	50271100	24200	24200	24200	24200	0
66	20250310	192300	50271100	24200	24200	24200	24200	0
67	20250310	192200	50271100	24200	24200	24200	24200	0
68	20250310	192100	50271100	24200	24200	24200	24200	0
69	20250310	192000	50271100	24200	24200	24200	24200	0
70	20250310	191900	50271100	24200	24200	24200	24200	0
71	20250310	191800	50271100	24200	24200	24200	24200	0
72	20250310	191700	50271100	24200	24200	24200	24200	0
73	20250310	191600	50271100	24200	24200	24200	24200	0
74	20250310	191500	50271100	24200	24200	24200	24200	0
75	20250310	191400	50271100	24200	24200	24200	24200	0
76	20250310	191300	50271100	24200	24200	24200	24200	0
77	20250310	191200	50271100	24200	24200	24200	24200	0
78	20250310	191100	50271100	24200	24200	24200	24200	0
79	20250310	191000	50271100	24200	24200	24200	24200	0
80	20250310	190900	50271100	24200	24200	24200	24200	0
81	20250310	190800	50271100	24200	24200	24200	24200	0
82	20250310	190700	50271100	24200	24200	24200	24200	0
83	20250310	190600	50271100	24200	24200	24200	24200	0
84	20250310	190500	50271100	24200	24200	24200	24200	0
85	20250310	190400	50271100	24200	24200	24200	24200	0
86	20250310	190300	50271100	24200	24200	24200	24200	0
87	20250310	190200	50271100	24200	24200	24200	24200	0
88	20250310	190100	50271100	24200	24200	24200	24200	0
89	20250310	190000	50271100	24200	24200	24200	24200	0
90	20250310	185900	50271100	24200	24200	24200	24200	0
91	20250310	185800	50271100	24200	24200	24200	24200	0
92	20250310	185700	50271100	24200	24200	24200	24200	39
93	20250310	185600	50271100	24200	24200	24200	24200	0
94	20250310	185500	50271100	24200	24200	24200	24200	0
95	20250310	185400	50271100	24200	24200	24200	24200	0
96	20250310	185300	50271100	24200	24200	24200	24200	0
97	20250310	185200	50271100	24200	24200	24200	24200	0
98	20250310	185100	50271100	24200	24200	24200	24200	0
99	20250310	185000	50271100	24200	24200	24200	24200	0
100	20250310	184900	50271100	24200	24200	24200	24200	0
101	20250310	184800	50271100	24200	24200	24200	24200	0
102	20250310	184700	50271100	24200	24200	24200	24200	0
103	20250310	184600	50271100	24200	24200	24200	24200	0
104	20250310	184500	50271100	24200	24200	24200	24200	0
105	20250310	184400	50271100	24200	24200	24200	24200	0
106	20250310	184300	50271100	24200	24200	24200	24200	0
107	20250310	184200	50271100	24200	24200	24200	24200	0
108	20250310	184100	50271100	24200	24200	24200	24200	0
109	20250310	184000	50271100	24200	24200	24200	24200	0
110	20250310	183900	50271100	24200	24200	24200	24200	0
111	20250310	183800	50271100	24200	24200	24200	24200	0
112	20250310	183700	50271100	24200	24200	24200	24200	0
113	20250310	183600	50271100	24200	24200	24200	24200	0
114	20250310	183500	50271100	24200	24200	24200	24200	0
115	20250310	183400	50271100	24200	24200	24200	24200	0
116	20250310	183300	50271100	24200	24200	24200	24200	0
117	20250310	183200	50271100	24200	24200	24200	24200	0
118	20250310	183100	50271100	24200	24200	24200	24200	0
119	20250310	183000	50271100	24200	24200	24200	24200	0
120	20250310	182900	50271100	24200	24200	24200	24200	0
121	20250310	182800	50271100	24200	24200	24200	24200	0
122	20250310	182700	50271100	24200	24200	24200	24200	39
123	20250310	182600	50271100	24200	24200	24200	24200	0
124	20250310	182500	50271100	24200	24200	24200	24200	0
125	20250310	182400	50271100	24200	24200	24200	24200	0
126	20250310	182300	50271100	24200	24200	24200	24200	0
127	20250310	182200	50271100	24200	24200	24200	24200	0
128	20250310	182100	50271100	24200	24200	24200	24200	0
129	20250310	182000	50271100	24200	24200	24200	24200	0
130	20250310	181900	50271100	24200	24200	24200	24200	0
131	20250310	181800	50271100	24200	24200	24200	24200	0
132	20250310	181700	50271100	24200	24200	24200	24200	0
133	20250310	181600	50271100	24200	24200	24200	24200	0
134	20250310	181500	50271100	24200	24200	24200	24200	0
135	20250310	181400	50271100	24200	24200	24200	24200	0
136	20250310	181300	50271100	24200	24200	24200	24200	0
137	20250310	181200	50271100	24200	24200	24200	24200	0
138	20250310	181100	50271100	24200	24200	24200	24200	0
139	20250310	181000	50271100	24200	24200	24200	24200	0
140	20250310	180900	50271100	24200	24200	24200	24200	0
141	20250310	180800	50271100	24200	24200	24200	24200	0
142	20250310	180700	50271100	24200	24200	24200	24200	0
143	20250310	180600	50271100	24200	24200	24200	24200	0
144	20250310	180500	50271100	24200	24200	24200	24200	0
145	20250310	180400	50271100	24200	24200	24200	24200	0
146	20250310	180300	50271100	24200	24200	24200	24200	0
147	20250310	180200	50271100	24200	24200	24200	24200	0
148	20250310	180100	50271100	24200	24200	24200	24200	0
149	20250310	180000	50271100	24200	24200	24200	24200	0
150	20250310	175900	50271100	24200	24200	24200	24200	0
151	20250310	175800	50271100	24200	24200	24200	24200	0
152	20250310	175700	50271100	24200	24200	24200	24200	39
153	20250310	175600	50271100	24200	24200	24200	24200	0
154	20250310	175500	50271100	24200	24200	24200	24200	0
155	20250310	175400	50271100	24200	24200	24200	24200	0
156	20250310	175300	50271100	24200	24200	24200	24200	0
157	20250310	175200	50271100	24200	24200	24200	24200	0
158	20250310	175100	50271100	24200	24200	24200	24200	0
159	20250310	175000	50271100	24200	24200	24200	24200	0
160	20250310	174900	50271100	24200	24200	24200	24200	0
161	20250310	174800	50271100	24200	24200	24200	24200	0
162	20250310	174700	50271100	24200	24200	24200	24200	0
163	20250310	174600	50271100	24200	24200	24200	24200	0
164	20250310	174500	50271100	24200	24200	24200	24200	0
165	20250310	174400	50271100	24200	24200	24200	24200	0
166	20250310	174300	50271100	24200	24200	24200	24200	0
167	20250310	174200	50271100	24200	24200	24200	24200	0
168	20250310	174100	50271100	24200	24200	24200	24200	0
169	20250310	174000	50271100	24200	24200	24200	24200	0
170	20250310	173900	50271100	24200	24200	24200	24200	0
171	20250310	173800	50271100	24200	24200	24200	24200	0
172	20250310	173700	50271100	24200	24200	24200	24200	0
173	20250310	173600	50271100	24200	24200	24200	24200	0
174	20250310	173500	50271100	24200	24200	24200	24200	0
175	20250310	173400	50271100	24200	24200	24200	24200	0
176	20250310	173300	50271100	24200	24200	24200	24200	0
177	20250310	173200	50271100	24200	24200	24200	24200	0
178	20250310	173100	50271100	24200	24200	24200	24200	0
179	20250310	173000	50271100	24200	24200	24200	24200	0
180	20250310	172900	50271100	24200	24200	24200	24200	0
181	20250310	172800	50271100	24200	24200	24200	24200	0
182	20250310	172700	50271100	24200	24200	24200	24200	39
183	20250310	172600	50271100	24200	24200	24200	24200	0
184	20250310	172500	50271100	24200	24200	24200	24200	0
185	20250310	172400	50271100	24200	24200	24200	24200	0
186	20250310	172300	50271100	24200	24200	24200	24200	0
187	20250310	172200	50271100	24200	24200	24200	24200	0
188	20250310	172100	50271100	24200	24200	24200	24200	0
189	20250310	172000	50271100	24200	24200	24200	24200	0
190	20250310	171900	50271100	24200	24200	24200	24200	0
191	20250310	171800	50271100	24200	24200	24200	24200	0
192	20250310	171700	50271100	24200	24200	24200	24200	0
193	20250310	171600	50271100	24200	24200	24200	24200	0
194	20250310	171500	50271100	24200	24200	24200	24200	0
195	20250310	171400	50271100	24200	24200	24200	24200	0
196	20250310	171300	50271100	24200	24200	24200	24200	0
197	20250310	171200	50271100	24200	24200	24200	24200	0
198	20250310	171100	50271100	24200	24200	24200	24200	0
199	20250310	171000	50271100	24200	24200	24200	24200	0
200	20250310	170900	50271100	24200	24200	24200	24200	0
201	20250310	170800	50271100	24200	24200	24200	24200	0
202	20250310	170700	50271100	24200	24200	24200	24200	0
203	20250310	170600	50271100	24200	24200	24200	24200	0
204	20250310	170500	50271100	24200	24200	24200	24200	0
205	20250310	170400	50271100	24200	24200	24200	24200	0
206	20250310	170300	50271100	24200	24200	24200	24200	0
207	20250310	170200	50271100	24200	24200	24200	24200	0
208	20250310	170100	50271100	24200	24200	24200	24200	0
209	20250310	170000	50271100	24200	24200	24200	24200	0
210	20250310	165900	50271100	24200	24200	24200	24200	0
211	20250310	165800	50271100	24200	24200	24200	24200	0
212	20250310	165700	50271100	24200	24200	24200	24200	39
213	20250310	165600	50271100	24200	24200	24200	24200	0
214	20250310	165500	50271100	24200	24200	24200	24200	0
215	20250310	165400	50271100	24200	24200	24200	24200	0
216	20250310	165300	50271100	24200	24200	24200	24200	0
217	20250310	165200	50271100	24200	24200	24200	24200	0
218	20250310	165100	50271100	24200	24200	24200	24200	0
219	20250310	165000	50271100	24200	24200	24200	24200	0
220	20250310	164900	50271100	24200	24200	24200	24200	0
221	20250310	164800	50271100	24200	24200	24200	24200	0
222	20250310	164700	50271100	24200	24200	24200	24200	0
223	20250310	164600	50271100	24200	24200	24200	24200	0
224	20250310	164500	50271100	24200	24200	24200	24200	0
225	20250310	164400	50271100	24200	24200	24200	24200	0
226	20250310	164300	50271100	24200	24200	24200	24200	0
227	20250310	164200	50271100	24200	24200	24200	24200	0
228	20250310	164100	50271100	24200	24200	24200	24200	0
229	20250310	164000	50271100	24200	24200	24200	24200	0
230	20250310	163900	50271100	24200	24200	24200	24200	0
231	20250310	163800	50271100	24200	24200	24200	24200	0
232	20250310	163700	50271100	24200	24200	24200	24200	0
233	20250310	163600	50271100	24200	24200	24200	24200	0
234	20250310	163500	50271100	24200	24200	24200	24200	0
235	20250310	163400	50271100	24200	24200	24200	24200	0
236	20250310	163300	50271100	24200	24200	24200	24200	0
237	20250310	163200	50271100	24200	24200	24200	24200	0
238	20250310	163100	50271100	24200	24200	24200	24200	0
239	20250310	163000	50271100	24200	24200	24200	24200	0
240	20250310	162900	50271100	24200	24200	24200	24200	0
241	20250310	162800	50271100	24200	24200	24200	24200	0
242	20250310	162700	50271100	24200	24200	24200	24200	39
243	20250310	162600	50271100	24200	24200	24200	24200	0
244	20250310	162500	50271100	24200	24200	24200	24200	0
245	20250310	162400	50271100	24200	24200	24200	24200	0
246	20250310	162300	50271100	24200	24200	24200	24200	0
247	20250310	162200	50271100	24200	24200	24200	24200	0
248	20250310	162100	50271100	24200	24200	24200	24200	0
249	20250310	162000	50271100	24200	24200	24200	24200	0
250	20250310	161900	50271100	24200	24200	24200	24200	0
251	20250310	161800	50271100	24200	24200	24200	24200	0
252	20250310	161700	50271100	24200	24200	24200	24200	0
253	20250310	161600	50271100	24200	24200	24200	24200	0
254	20250310	161500	50271100	24200	24200	24200	24200	0
255	20250310	161400	50271100	24200	24200	24200	24200	0
256	20250310	161300	50271100	24200	24200	24200	24200	0
257	20250310	161200	50271100	24200	24200	24200	24200	0
258	20250310	161100	50271100	24200	24200	24200	24200	0
259	20250310	161000	50271100	24200	24200	24200	24200	0
260	20250310	160900	50271100	24200	24200	24200	24200	0
261	20250310	160800	50271100	24200	24200	24200	24200	0
262	20250310	160700	50271100	24200	24200	24200	24200	0
263	20250310	160600	50271100	24200	24200	24200	24200	0
264	20250310	160500	50271100	24200	24200	24200	24200	0
265	20250310	160400	50271100	24200	24200	24200	24200	0
266	20250310	160300	50271100	24200	24200	24200	24200	0
267	20250310	160200	50271100	24200	24200	24200	24200	0
268	20250310	160100	50271100	24200	24200	24200	24200	0
269	20250310	160000	50271100	24200	24200	24200	24200	0
270	20250310	155900	50271100	24200	24200	24200	24200	0
271	20250310	155800	50271100	24200	24200	24200	24200	0
272	20250310	155700	50271100	24200	24200	24200	24200	39
273	20250310	155600	50271100	24200	24200	24200	24200	0
274	20250310	155500	50271100	24200	24200	24200	24200	0
275	20250310	155400	50271100	24200	24200	24200	24200	0
276	20250310	155300	50271100	24200	24200	24200	24200	0
277	20250310	155200	50271100	24200	24200	24200	24200	0
278	20250310	155100	50271100	24200	24200	24200	24200	0
279	20250310	155000	50271100	24200	24200	24200	24200	0
280	20250310	154900	50271100	24200	24200	24200	24200	0
281	20250310	154800	50271100	24200	24200	24200	24200	0
282	20250310	154700	50271100	24200	24200	24200	24200	0
283	20250310	154600	50271100	24200	24200	24200	24200	0
284	20250310	154500	50271100	24200	24200	24200	24200	0
285	20250310	154400	50271100	24200	24200	24200	24200	0
286	20250310	154300	50271100	24200	24200	24200	24200	0
287	20250310	154200	50271100	24200	24200	24200	24200	0
288	20250310	154100	50271100	24200	24200	24200	24200	0
289	20250310	154000	50271100	24200	24200	24200	24200	0
290	20250310	153900	50271100	24200	24200	24200	24200	0
291	20250310	153800	50271100	24200	24200	24200	24200	0
292	20250310	153700	50271100	24200	24200	24200	24200	0
293	20250310	153600	50271100	24200	24200	24200	24200	0
294	20250310	153500	50271100	24200	24200	24200	24200	0
295	20250310	153400	50271100	24200	24200	24200	24200	0
296	20250310	153300	50271100	24200	24200	24200	24200	0
297	20250310	153200	50271100	24200	24200	24200	24200	0
298	20250310	153100	50271100	24200	24200	24200	24200	0
299	20250310	153000	50271100	24200	24200	24200	24200	39
300	20250310	152900	49327300	24250	24250	24250	24250	0
301	20250310	152800	49327300	24250	24250	24250	24250	0
302	20250310	152700	49327300	24250	24250	24250	24250	0
303	20250310	152600	49327300	24250	24250	24250	24250	0
304	20250310	152500	49327300	24250	24250	24250	24250	0
305	20250310	152400	49327300	24250	24250	24250	24250	0
306	20250310	152300	49327300	24250	24250	24250	24250	0
307	20250310	152200	49327300	24250	24250	24250	24250	0
308	20250310	152100	49327300	24250	24250	24250	24250	0
309	20250310	152000	49327300	24250	24250	24250	24250	0
310	20250310	151900	49327300	24250	24250	24250	24250	0
311	20250310	151800	49327300	24250	24250	24250	24250	0
312	20250310	151700	49327300	24250	24250	24250	24250	0
313	20250310	151600	49327300	24250	24250	24250	24250	0
314	20250310	151500	49327300	24250	24250	24250	24250	4
315	20250310	151400	49230300	24250	24250	24250	24250	1
316	20250310	151300	49206050	24200	24200	24200	24200	0
317	20250310	151200	49206050	24200	24200	24200	24200	0
318	20250310	151100	49206050	24200	24200	24200	24200	0
319	20250310	151000	49206050	24200	24200	24200	24200	4
320	20250310	150900	49109250	24200	24200	24200	24200	0
321	20250310	150800	49109250	24200	24200	24200	24200	26
322	20250310	150700	48480050	24200	24200	24200	24200	0
323	20250310	150600	48480050	24200	24200	24200	24200	0
324	20250310	150500	48480050	24200	24200	24200	24200	0
325	20250310	150400	48480050	24200	24200	24200	24200	14
326	20250310	150300	48141250	24200	24200	24200	24200	0
327	20250310	150200	48141250	24200	24200	24200	24200	0
328	20250310	150100	48141250	24200	24200	24200	24200	0
329	20250310	150000	48141250	24200	24200	24200	24200	0
330	20250310	145900	48141250	24200	24200	24200	24200	2
331	20250310	145800	48092850	24200	24200	24200	24200	0
332	20250310	145700	48092850	24200	24200	24200	24200	0
333	20250310	145600	48092850	24200	24200	24200	24200	0
334	20250310	145500	48092850	24200	24200	24200	24200	2
335	20250310	145400	48044450	24200	24200	24200	24200	0
336	20250310	145300	48044450	24200	24200	24200	24200	0
337	20250310	145200	48044450	24200	24200	24200	24200	0
338	20250310	145100	48044450	24200	24200	24200	24200	0
339	20250310	145000	48044450	24200	24200	24200	24200	0
340	20250310	144900	48044450	24200	24200	24200	24200	0
341	20250310	144800	48044450	24200	24200	24200	24200	0
342	20250310	144700	48044450	24200	24200	24200	24200	0
343	20250310	144600	48044450	24200	24200	24200	24200	0
344	20250310	144500	48044450	24200	24200	24200	24200	0
345	20250310	144400	48044450	24200	24200	24200	24200	0
346	20250310	144300	48044450	24200	24200	24200	24200	0
347	20250310	144200	48044450	24200	24200	24200	24200	0
348	20250310	144100	48044450	24200	24200	24200	24200	0
349	20250310	144000	48044450	24200	24200	24200	24200	0
350	20250310	143900	48044450	24200	24200	24200	24200	0
351	20250310	143800	48044450	24200	24200	24200	24200	0
352	20250310	143700	48044450	24200	24200	24200	24200	0
353	20250310	143600	48044450	24200	24200	24200	24150	24
354	20250310	143500	47463950	24200	24200	24200	24200	0
355	20250310	143400	47463950	24200	24200	24200	24200	0
356	20250310	143300	47463950	24200	24200	24200	24200	0
357	20250310	143200	47463950	24200	24200	24200	24200	0
358	20250310	143100	47463950	24200	24200	24200	24200	0
359	20250310	143000	47463950	24200	24200	24200	24200	0
360	20250310	142900	47463950	24200	24200	24200	24200	0
361	20250310	142800	47463950	24200	24200	24200	24200	0
362	20250310	142700	47463950	24200	24200	24200	24200	0
363	20250310	142600	47463950	24200	24200	24200	24200	0
364	20250310	142500	47463950	24200	24200	24200	24200	0
365	20250310	142400	47463950	24200	24200	24200	24200	0
366	20250310	142300	47463950	24200	24200	24200	24200	0
367	20250310	142200	47463950	24200	24250	24250	24200	120
368	20250310	142100	44559600	24250	24250	24250	24250	0
369	20250310	142000	44559600	24250	24250	24250	24250	0
370	20250310	141900	44559600	24250	24250	24250	24250	0
371	20250310	141800	44559600	24250	24250	24250	24250	0
372	20250310	141700	44559600	24250	24250	24250	24250	0
373	20250310	141600	44559600	24250	24250	24250	24250	0
374	20250310	141500	44559600	24250	24250	24250	24250	0
375	20250310	141400	44559600	24250	24250	24250	24250	0
376	20250310	141300	44559600	24250	24250	24250	24250	0
377	20250310	141200	44559600	24250	24250	24250	24250	0
378	20250310	141100	44559600	24250	24250	24250	24250	0
379	20250310	141000	44559600	24250	24250	24250	24250	0
380	20250310	140900	44559600	24250	24250	24250	24250	0
381	20250310	140800	44559600	24250	24250	24250	24250	0
382	20250310	140700	44559600	24250	24250	24250	24250	0
383	20250310	140600	44559600	24250	24250	24250	24250	0
384	20250310	140500	44559600	24250	24250	24250	24250	3
385	20250310	140400	44486850	24250	24250	24250	24250	0
386	20250310	140300	44486850	24250	24250	24250	24250	0
387	20250310	140200	44486850	24250	24250	24250	24250	0
388	20250310	140100	44486850	24250	24250	24250	24250	0
389	20250310	140000	44486850	24250	24250	24250	24250	18
390	20250310	135900	44050350	24250	24250	24250	24250	0
391	20250310	135800	44050350	24250	24250	24250	24250	0
392	20250310	135700	44050350	24250	24250	24250	24250	0
393	20250310	135600	44050350	24250	24250	24250	24250	0
394	20250310	135500	44050350	24250	24250	24250	24250	0
395	20250310	135400	44050350	24250	24250	24250	24250	0
396	20250310	135300	44050350	24250	24250	24250	24250	0
397	20250310	135200	44050350	24250	24250	24250	24250	0
398	20250310	135100	44050350	24250	24250	24250	24250	0
399	20250310	135000	44050350	24250	24250	24250	24250	0
400	20250310	134900	44050350	24250	24250	24250	24250	0
401	20250310	134800	44050350	24250	24250	24250	24250	0
402	20250310	134700	44050350	24250	24250	24250	24250	0
403	20250310	134600	44050350	24250	24250	24250	24250	0
404	20250310	134500	44050350	24250	24300	24300	24250	38
405	20250310	134400	43127350	24300	24300	24300	24300	85
406	20250310	134300	41061850	24300	24300	24300	24300	0
407	20250310	134200	41061850	24300	24300	24300	24300	0
408	20250310	134100	41061850	24300	24300	24300	24300	0
409	20250310	134000	41061850	24300	24300	24300	24300	0
410	20250310	133900	41061850	24300	24300	24300	24300	0
411	20250310	133800	41061850	24300	24300	24300	24300	0
412	20250310	133700	41061850	24300	24300	24300	24300	0
413	20250310	133600	41061850	24300	24300	24300	24300	0
414	20250310	133500	41061850	24300	24300	24300	24300	0
415	20250310	133400	41061850	24300	24300	24300	24300	0
416	20250310	133300	41061850	24300	24300	24300	24300	0
417	20250310	133200	41061850	24300	24300	24300	24300	0
418	20250310	133100	41061850	24300	24300	24300	24300	0
419	20250310	133000	41061850	24300	24300	24300	24300	0
420	20250310	132900	41061850	24300	24300	24300	24300	0
421	20250310	132800	41061850	24300	24300	24300	24300	0
422	20250310	132700	41061850	24300	24300	24300	24300	0
423	20250310	132600	41061850	24300	24300	24300	24300	0
424	20250310	132500	41061850	24300	24300	24300	24300	0
425	20250310	132400	41061850	24300	24300	24300	24300	0
426	20250310	132300	41061850	24300	24300	24300	24300	0
427	20250310	132200	41061850	24300	24300	24300	24300	0
428	20250310	132100	41061850	24300	24300	24300	24300	0
429	20250310	132000	41061850	24300	24300	24300	24300	0
430	20250310	131900	41061850	24300	24300	24300	24300	0
431	20250310	131800	41061850	24300	24300	24300	24300	0
432	20250310	131700	41061850	24300	24300	24300	24300	0
433	20250310	131600	41061850	24300	24300	24300	24300	0
434	20250310	131500	41061850	24300	24300	24300	24300	74
435	20250310	131400	39263650	24350	24350	24350	24350	0
436	20250310	131300	39263650	24350	24350	24350	24350	0
437	20250310	131200	39263650	24350	24350	24350	24350	5
438	20250310	131100	39141900	24300	24300	24300	24300	0
439	20250310	131000	39141900	24300	24300	24300	24300	0
440	20250310	130900	39141900	24300	24300	24300	24300	0
441	20250310	130800	39141900	24300	24300	24300	24300	0
442	20250310	130700	39141900	24300	24300	24300	24300	0
443	20250310	130600	39141900	24300	24300	24300	24300	0
444	20250310	130500	39141900	24300	24300	24300	24300	0
445	20250310	130400	39141900	24300	24300	24300	24300	0
446	20250310	130300	39141900	24300	24300	24300	24300	0
447	20250310	130200	39141900	24300	24300	24300	24300	0
448	20250310	130100	39141900	24300	24300	24300	24300	0
449	20250310	130000	39141900	24300	24300	24300	24300	0
450	20250310	125900	39141900	24300	24300	24300	24300	0
451	20250310	125800	39141900	24300	24300	24300	24300	0
452	20250310	125700	39141900	24300	24300	24300	24300	0
453	20250310	125600	39141900	24300	24300	24300	24300	0
454	20250310	125500	39141900	24300	24300	24300	24300	0
455	20250310	125400	39141900	24300	24300	24300	24300	0
456	20250310	125300	39141900	24300	24300	24300	24300	0
457	20250310	125200	39141900	24300	24300	24300	24300	0
458	20250310	125100	39141900	24300	24300	24300	24300	0
459	20250310	125000	39141900	24300	24300	24300	24300	0
460	20250310	124900	39141900	24300	24300	24300	24300	0
461	20250310	124800	39141900	24300	24300	24300	24300	0
462	20250310	124700	39141900	24300	24300	24300	24300	0
463	20250310	124600	39141900	24300	24300	24300	24300	0
464	20250310	124500	39141900	24300	24300	24300	24300	0
465	20250310	124400	39141900	24300	24300	24300	24300	0
466	20250310	124300	39141900	24300	24300	24300	24300	0
467	20250310	124200	39141900	24300	24300	24300	24300	0
468	20250310	124100	39141900	24300	24300	24300	24300	0
469	20250310	124000	39141900	24300	24300	24300	24300	70
470	20250310	123900	37440900	24350	24350	24350	24350	0
471	20250310	123800	37440900	24350	24350	24350	24350	0
472	20250310	123700	37440900	24350	24350	24350	24350	0
473	20250310	123600	37440900	24350	24350	24350	24350	0
474	20250310	123500	37440900	24350	24350	24350	24350	0
475	20250310	123400	37440900	24350	24350	24350	24350	0
476	20250310	123300	37440900	24350	24350	24350	24350	0
477	20250310	123200	37440900	24350	24350	24350	24350	0
478	20250310	123100	37440900	24350	24350	24350	24350	0
479	20250310	123000	37440900	24350	24350	24350	24350	0
480	20250310	122900	37440900	24350	24350	24350	24350	0
481	20250310	122800	37440900	24350	24350	24350	24350	0
482	20250310	122700	37440900	24350	24350	24350	24350	40
483	20250310	122600	36466900	24300	24300	24300	24300	0
484	20250310	122500	36466900	24300	24300	24300	24300	0
485	20250310	122400	36466900	24300	24300	24300	24300	0
486	20250310	122300	36466900	24300	24300	24300	24300	0
487	20250310	122200	36466900	24300	24300	24300	24300	0
488	20250310	122100	36466900	24300	24300	24300	24300	0
489	20250310	122000	36466900	24300	24300	24300	24300	0
490	20250310	121900	36466900	24300	24300	24300	24300	0
491	20250310	121800	36466900	24300	24300	24300	24300	0
492	20250310	121700	36466900	24300	24300	24300	24300	0
493	20250310	121600	36466900	24300	24300	24300	24300	0
494	20250310	121500	36466900	24300	24300	24300	24300	0
495	20250310	121400	36466900	24300	24300	24300	24300	0
496	20250310	121300	36466900	24300	24300	24300	24300	0
497	20250310	121200	36466900	24300	24300	24300	24300	0
498	20250310	121100	36466900	24300	24300	24300	24300	0
499	20250310	121000	36466900	24300	24300	24300	24300	0
500	20250310	120900	36466900	24300	24300	24300	24300	0
501	20250310	120800	36466900	24300	24300	24300	24300	0
502	20250310	120700	36466900	24300	24300	24300	24300	0
503	20250310	120600	36466900	24300	24300	24300	24300	0
504	20250310	120500	36466900	24300	24300	24300	24300	0
505	20250310	120400	36466900	24300	24300	24300	24300	11
506	20250310	120300	36199600	24350	24350	24350	24350	0
507	20250310	120200	36199600	24350	24350	24350	24350	0
508	20250310	120100	36199600	24350	24350	24350	24350	0
509	20250310	120000	36199600	24350	24350	24350	24350	0
510	20250310	115900	36199600	24350	24350	24350	24350	0
511	20250310	115800	36199600	24350	24350	24350	24350	0
512	20250310	115700	36199600	24350	24350	24350	24350	0
513	20250310	115600	36199600	24350	24350	24350	24350	0
514	20250310	115500	36199600	24350	24350	24350	24350	0
515	20250310	115400	36199600	24350	24350	24350	24350	0
516	20250310	115300	36199600	24350	24350	24350	24350	0
517	20250310	115200	36199600	24350	24350	24350	24350	0
518	20250310	115100	36199600	24350	24350	24350	24350	0
519	20250310	115000	36199600	24350	24350	24350	24350	0
520	20250310	114900	36199600	24350	24350	24350	24350	0
521	20250310	114800	36199600	24350	24350	24350	24350	0
522	20250310	114700	36199600	24350	24350	24350	24350	0
523	20250310	114600	36199600	24350	24350	24350	24350	0
524	20250310	114500	36199600	24350	24350	24350	24350	0
525	20250310	114400	36199600	24350	24350	24350	24350	0
526	20250310	114300	36199600	24350	24350	24350	24350	0
527	20250310	114200	36199600	24350	24350	24350	24350	0
528	20250310	114100	36199600	24350	24350	24350	24350	20
529	20250310	114000	35712600	24350	24350	24350	24350	0
530	20250310	113900	35712600	24350	24350	24350	24350	0
531	20250310	113800	35712600	24350	24350	24350	24350	0
532	20250310	113700	35712600	24350	24350	24350	24350	0
533	20250310	113600	35712600	24350	24350	24350	24350	0
534	20250310	113500	35712600	24350	24350	24350	24350	0
535	20250310	113400	35712600	24350	24350	24350	24350	0
536	20250310	113300	35712600	24350	24350	24350	24350	1
537	20250310	113200	35688250	24300	24300	24300	24300	3
538	20250310	113100	35615350	24300	24300	24300	24300	2
539	20250310	113000	35566750	24300	24300	24300	24300	0
540	20250310	112900	35566750	24300	24300	24300	24300	0
541	20250310	112800	35566750	24300	24300	24300	24300	0
542	20250310	112700	35566750	24300	24300	24300	24300	0
543	20250310	112600	35566750	24300	24300	24300	24300	0
544	20250310	112500	35566750	24300	24300	24300	24300	0
545	20250310	112400	35566750	24300	24300	24300	24300	0
546	20250310	112300	35566750	24300	24300	24300	24300	0
547	20250310	112200	35566750	24300	24300	24300	24300	0
548	20250310	112100	35566750	24300	24300	24300	24300	0
549	20250310	112000	35566750	24300	24300	24300	24300	0
550	20250310	111900	35566750	24300	24300	24300	24300	0
551	20250310	111800	35566750	24300	24300	24300	24300	0
552	20250310	111700	35566750	24300	24300	24300	24300	0
553	20250310	111600	35566750	24300	24300	24300	24300	0
554	20250310	111500	35566750	24300	24300	24300	24300	495
555	20250310	111400	23538250	24300	24300	24300	24300	0
556	20250310	111300	23538250	24300	24300	24300	24300	0
557	20250310	111200	23538250	24300	24300	24300	24300	5
558	20250310	111100	23416750	24300	24300	24300	24300	0
559	20250310	111000	23416750	24300	24300	24300	24300	0
560	20250310	110900	23416750	24300	24300	24300	24300	0
561	20250310	110800	23416750	24300	24300	24300	24300	0
562	20250310	110700	23416750	24300	24300	24300	24300	0
563	20250310	110600	23416750	24300	24300	24300	24300	0
564	20250310	110500	23416750	24300	24300	24300	24300	0
565	20250310	110400	23416750	24300	24300	24300	24300	0
566	20250310	110300	23416750	24300	24300	24300	24300	0
567	20250310	110200	23416750	24300	24300	24300	24300	0
568	20250310	110100	23416750	24300	24300	24300	24300	0
569	20250310	110000	23416750	24300	24300	24300	24300	0
570	20250310	105900	23416750	24300	24300	24300	24300	0
571	20250310	105800	23416750	24300	24300	24300	24300	0
572	20250310	105700	23416750	24300	24300	24300	24300	0
573	20250310	105600	23416750	24300	24300	24300	24300	0
574	20250310	105500	23416750	24300	24300	24300	24300	0
575	20250310	105400	23416750	24300	24300	24300	24300	0
576	20250310	105300	23416750	24300	24300	24300	24300	0
577	20250310	105200	23416750	24300	24350	24350	24300	99
578	20250310	105100	21011000	24350	24350	24350	24350	0
579	20250310	105000	21011000	24350	24350	24350	24350	0
580	20250310	104900	21011000	24350	24350	24350	24350	0
581	20250310	104800	21011000	24350	24350	24350	24350	0
582	20250310	104700	21011000	24350	24350	24350	24350	0
583	20250310	104600	21011000	24350	24350	24350	24350	0
584	20250310	104500	21011000	24350	24350	24350	24350	0
585	20250310	104400	21011000	24350	24350	24350	24350	0
586	20250310	104300	21011000	24350	24350	24350	24350	0
587	20250310	104200	21011000	24350	24350	24350	24350	0
588	20250310	104100	21011000	24350	24350	24350	24350	0
589	20250310	104000	21011000	24350	24350	24350	24350	0
590	20250310	103900	21011000	24350	24350	24350	24350	0
591	20250310	103800	21011000	24350	24350	24350	24350	0
592	20250310	103700	21011000	24350	24350	24350	24350	0
593	20250310	103600	21011000	24350	24350	24350	24350	0
594	20250310	103500	21011000	24350	24350	24350	24350	0
595	20250310	103400	21011000	24350	24350	24350	24350	0
596	20250310	103300	21011000	24350	24350	24350	24350	0
597	20250310	103200	21011000	24350	24350	24350	24350	0
598	20250310	103100	21011000	24350	24350	24350	24350	0
599	20250310	103000	21011000	24350	24350	24350	24350	0
600	20250310	102900	21011000	24350	24350	24350	24350	0
601	20250310	102800	21011000	24350	24350	24350	24350	0
602	20250310	102700	21011000	24350	24350	24350	24350	0
603	20250310	102600	21011000	24350	24350	24350	24350	0
604	20250310	102500	21011000	24350	24350	24350	24350	0
605	20250310	102400	21011000	24350	24350	24350	24350	0
606	20250310	102300	21011000	24350	24350	24350	24350	0
607	20250310	102200	21011000	24350	24350	24350	24350	0
608	20250310	102100	21011000	24350	24350	24350	24350	0
609	20250310	102000	21011000	24350	24350	24350	24350	0
610	20250310	101900	21011000	24350	24350	24350	24350	0
611	20250310	101800	21011000	24350	24350	24350	24350	0
612	20250310	101700	21011000	24350	24350	24350	24350	0
613	20250310	101600	21011000	24350	24350	24350	24350	0
614	20250310	101500	21011000	24350	24350	24350	24350	0
615	20250310	101400	21011000	24350	24350	24350	24350	0
616	20250310	101300	21011000	24350	24350	24350	24350	7
617	20250310	101200	20840550	24300	24300	24300	24300	0
618	20250310	101100	20840550	24300	24300	24300	24300	0
619	20250310	101000	20840550	24300	24300	24300	24300	0
620	20250310	100900	20840550	24300	24350	24350	24300	6
621	20250310	100800	20694700	24300	24300	24300	24300	1
622	20250310	100700	20670400	24300	24300	24300	24300	0
623	20250310	100600	20670400	24300	24300	24300	24300	0
624	20250310	100500	20670400	24300	24300	24300	24300	0
625	20250310	100400	20670400	24300	24300	24300	24300	24
626	20250310	100300	20087200	24300	24300	24300	24300	6
627	20250310	100200	19941400	24300	24300	24300	24300	17
628	20250310	100100	19528300	24300	24300	24300	24300	3
629	20250310	100000	19455400	24300	24300	24350	24300	107
630	20250310	095900	16855250	24300	24250	24500	24250	372
631	20250310	095800	7792500	24200	24150	24200	24150	89
632	20250310	095700	5640900	24150	24100	24150	24100	24
633	20250310	095600	5062450	24050	24050	24050	24050	18
634	20250310	095500	4629550	24000	24000	24000	24000	27
635	20250310	095400	3981550	23950	23900	23950	23900	48
636	20250310	095300	2833350	23850	23850	23850	23850	6
637	20250310	095200	2690250	23850	23850	23850	23850	0
638	20250310	095100	2690250	23850	23850	23850	23850	0
639	20250310	095000	2690250	23850	23850	23850	23850	0
640	20250310	094900	2690250	23850	23850	23850	23850	0
641	20250310	094800	2690250	23850	23850	23850	23850	0
642	20250310	094700	2690250	23850	23850	23850	23850	0
643	20250310	094600	2690250	23850	23850	23850	23850	0
644	20250310	094500	2690250	23850	23850	23850	23850	0
645	20250310	094400	2690250	23850	23850	23850	23850	0
646	20250310	094300	2690250	23850	23850	23850	23850	1
647	20250310	094200	2666400	23800	23800	23800	23800	0
648	20250310	094100	2666400	23800	23800	23800	23800	0
649	20250310	094000	2666400	23800	23800	23800	23800	0
650	20250310	093900	2666400	23800	23800	23800	23800	0
651	20250310	093800	2666400	23800	23800	23800	23800	2
652	20250310	093700	2618800	23700	23850	23850	23700	43
653	20250310	093600	1596950	23900	23900	23900	23900	0
654	20250310	093500	1596950	23900	23900	23900	23900	0
655	20250310	093400	1596950	23900	23900	23900	23900	0
656	20250310	093300	1596950	23900	23900	23900	23900	1
657	20250310	093200	1573050	23850	23850	23850	23850	0
658	20250310	093100	1573050	23850	23850	23850	23850	0
659	20250310	093000	1573050	23850	23850	23850	23850	0
660	20250310	092900	1573050	23850	23850	23850	23850	0
661	20250310	092800	1573050	23850	23850	23850	23850	0
662	20250310	092700	1573050	23850	23850	23850	23850	0
663	20250310	092600	1573050	23850	23850	23850	23850	0
664	20250310	092500	1573050	23850	23850	23850	23850	0
665	20250310	092400	1573050	23850	23850	23850	23850	1
666	20250310	092300	1549200	23850	23850	23850	23850	16
667	20250310	092200	1167600	23850	23850	23850	23850	0
668	20250310	092100	1167600	23850	23850	23850	23850	0
669	20250310	092000	1167600	23850	23850	23850	23850	0
670	20250310	091900	1167600	23850	23850	23850	23850	0
671	20250310	091800	1167600	23850	23850	23850	23850	0
672	20250310	091700	1167600	23850	23850	23850	23850	3
673	20250310	091600	1096050	23850	23850	23850	23850	0
674	20250310	091500	1096050	23850	23850	23850	23850	0
675	20250310	091400	1096050	23850	23850	23850	23850	0
676	20250310	091300	1096050	23850	23850	23850	23850	0
677	20250310	091200	1096050	23850	23850	23850	23850	0
678	20250310	091100	1096050	23850	23850	23850	23850	13
679	20250310	091000	786000	23850	23850	23850	23850	0
680	20250310	090900	786000	23850	23850	23850	23850	0
681	20250310	090800	786000	23850	23850	23850	23850	0
682	20250310	090700	786000	23850	23900	23950	23800	33
683	20250310	090600	0	23850	23850	23850	23850	0
684	20250310	090500	0	23850	23850	23850	23850	0
685	20250310	090400	0	23850	23850	23850	23850	0
686	20250310	090300	0	23850	23850	23850	23850	0
687	20250310	090200	0	23850	23850	23850	23850	0
688	20250310	090100	0	23850	23850	23850	23850	0
689	20250310	090000	0	23850	23850	23850	23850	0