KissMeData/058650/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	194200	11294450	96500	96500	96500	96500	42
3	20250310	194100	11294450	96500	96500	96500	96500	0
4	20250310	194000	11294450	96500	96500	96500	96500	0
5	20250310	193900	11294450	96500	96500	96500	96500	0
6	20250310	193800	11294450	96500	96500	96500	96500	0
7	20250310	193700	11294450	96500	96500	96500	96500	0
8	20250310	193600	11294450	96500	96500	96500	96500	0
9	20250310	193500	11294450	96500	96500	96500	96500	0
10	20250310	193400	11294450	96500	96500	96500	96500	0
11	20250310	193300	11294450	96500	96500	96500	96500	0
12	20250310	193200	11294450	96500	96500	96500	96500	0
13	20250310	193100	11294450	96500	96500	96500	96500	0
14	20250310	193000	11294450	96500	96500	96500	96500	0
15	20250310	192900	11294450	96500	96500	96500	96500	0
16	20250310	192800	11294450	96500	96500	96500	96500	0
17	20250310	192700	11294450	96500	96500	96500	96500	0
18	20250310	192600	11294450	96500	96500	96500	96500	0
19	20250310	192500	11294450	96500	96500	96500	96500	0
20	20250310	192400	11294450	96500	96500	96500	96500	0
21	20250310	192300	11294450	96500	96500	96500	96500	0
22	20250310	192200	11294450	96500	96500	96500	96500	0
23	20250310	192100	11294450	96500	96500	96500	96500	0
24	20250310	192000	11294450	96500	96500	96500	96500	0
25	20250310	191900	11294450	96500	96500	96500	96500	0
26	20250310	191800	11294450	96500	96500	96500	96500	0
27	20250310	191700	11294450	96500	96500	96500	96500	0
28	20250310	191600	11294450	96500	96500	96500	96500	0
29	20250310	191500	11294450	96500	96500	96500	96500	0
30	20250310	191400	11294450	96500	96500	96500	96500	0
31	20250310	191300	11294450	96500	96500	96500	96500	0
32	20250310	191200	11294450	96500	96500	96500	96500	42
33	20250310	191100	11294450	96500	96500	96500	96500	0
34	20250310	191000	11294450	96500	96500	96500	96500	0
35	20250310	190900	11294450	96500	96500	96500	96500	0
36	20250310	190800	11294450	96500	96500	96500	96500	0
37	20250310	190700	11294450	96500	96500	96500	96500	0
38	20250310	190600	11294450	96500	96500	96500	96500	0
39	20250310	190500	11294450	96500	96500	96500	96500	0
40	20250310	190400	11294450	96500	96500	96500	96500	0
41	20250310	190300	11294450	96500	96500	96500	96500	0
42	20250310	190200	11294450	96500	96500	96500	96500	0
43	20250310	190100	11294450	96500	96500	96500	96500	0
44	20250310	190000	11294450	96500	96500	96500	96500	0
45	20250310	185900	11294450	96500	96500	96500	96500	0
46	20250310	185800	11294450	96500	96500	96500	96500	0
47	20250310	185700	11294450	96500	96500	96500	96500	0
48	20250310	185600	11294450	96500	96500	96500	96500	0
49	20250310	185500	11294450	96500	96500	96500	96500	0
50	20250310	185400	11294450	96500	96500	96500	96500	0
51	20250310	185300	11294450	96500	96500	96500	96500	0
52	20250310	185200	11294450	96500	96500	96500	96500	0
53	20250310	185100	11294450	96500	96500	96500	96500	0
54	20250310	185000	11294450	96500	96500	96500	96500	0
55	20250310	184900	11294450	96500	96500	96500	96500	0
56	20250310	184800	11294450	96500	96500	96500	96500	0
57	20250310	184700	11294450	96500	96500	96500	96500	0
58	20250310	184600	11294450	96500	96500	96500	96500	0
59	20250310	184500	11294450	96500	96500	96500	96500	0
60	20250310	184400	11294450	96500	96500	96500	96500	0
61	20250310	184300	11294450	96500	96500	96500	96500	0
62	20250310	184200	11294450	96500	96500	96500	96500	42
63	20250310	184100	11294450	96500	96500	96500	96500	0
64	20250310	184000	11294450	96500	96500	96500	96500	0
65	20250310	183900	11294450	96500	96500	96500	96500	0
66	20250310	183800	11294450	96500	96500	96500	96500	0
67	20250310	183700	11294450	96500	96500	96500	96500	0
68	20250310	183600	11294450	96500	96500	96500	96500	0
69	20250310	183500	11294450	96500	96500	96500	96500	0
70	20250310	183400	11294450	96500	96500	96500	96500	0
71	20250310	183300	11294450	96500	96500	96500	96500	0
72	20250310	183200	11294450	96500	96500	96500	96500	0
73	20250310	183100	11294450	96500	96500	96500	96500	0
74	20250310	183000	11294450	96500	96500	96500	96500	0
75	20250310	182900	11294450	96500	96500	96500	96500	0
76	20250310	182800	11294450	96500	96500	96500	96500	0
77	20250310	182700	11294450	96500	96500	96500	96500	0
78	20250310	182600	11294450	96500	96500	96500	96500	0
79	20250310	182500	11294450	96500	96500	96500	96500	0
80	20250310	182400	11294450	96500	96500	96500	96500	0
81	20250310	182300	11294450	96500	96500	96500	96500	0
82	20250310	182200	11294450	96500	96500	96500	96500	0
83	20250310	182100	11294450	96500	96500	96500	96500	0
84	20250310	182000	11294450	96500	96500	96500	96500	0
85	20250310	181900	11294450	96500	96500	96500	96500	0
86	20250310	181800	11294450	96500	96500	96500	96500	0
87	20250310	181700	11294450	96500	96500	96500	96500	0
88	20250310	181600	11294450	96500	96500	96500	96500	0
89	20250310	181500	11294450	96500	96500	96500	96500	0
90	20250310	181400	11294450	96500	96500	96500	96500	0
91	20250310	181300	11294450	96500	96500	96500	96500	0
92	20250310	181200	11294450	96500	96500	96500	96500	42
93	20250310	181100	11294450	96500	96500	96500	96500	0
94	20250310	181000	11294450	96500	96500	96500	96500	0
95	20250310	180900	11294450	96500	96500	96500	96500	0
96	20250310	180800	11294450	96500	96500	96500	96500	0
97	20250310	180700	11294450	96500	96500	96500	96500	0
98	20250310	180600	11294450	96500	96500	96500	96500	0
99	20250310	180500	11294450	96500	96500	96500	96500	0
100	20250310	180400	11294450	96500	96500	96500	96500	0
101	20250310	180300	11294450	96500	96500	96500	96500	0
102	20250310	180200	11294450	96500	96500	96500	96500	0
103	20250310	180100	11294450	96500	96500	96500	96500	0
104	20250310	180000	11294450	96500	96500	96500	96500	0
105	20250310	175900	11294450	96500	96500	96500	96500	0
106	20250310	175800	11294450	96500	96500	96500	96500	0
107	20250310	175700	11294450	96500	96500	96500	96500	0
108	20250310	175600	11294450	96500	96500	96500	96500	0
109	20250310	175500	11294450	96500	96500	96500	96500	0
110	20250310	175400	11294450	96500	96500	96500	96500	0
111	20250310	175300	11294450	96500	96500	96500	96500	0
112	20250310	175200	11294450	96500	96500	96500	96500	0
113	20250310	175100	11294450	96500	96500	96500	96500	0
114	20250310	175000	11294450	96500	96500	96500	96500	0
115	20250310	174900	11294450	96500	96500	96500	96500	0
116	20250310	174800	11294450	96500	96500	96500	96500	0
117	20250310	174700	11294450	96500	96500	96500	96500	0
118	20250310	174600	11294450	96500	96500	96500	96500	0
119	20250310	174500	11294450	96500	96500	96500	96500	0
120	20250310	174400	11294450	96500	96500	96500	96500	0
121	20250310	174300	11294450	96500	96500	96500	96500	0
122	20250310	174200	11294450	96500	96500	96500	96500	42
123	20250310	174100	11294450	96500	96500	96500	96500	0
124	20250310	174000	11294450	96500	96500	96500	96500	0
125	20250310	173900	11294450	96500	96500	96500	96500	0
126	20250310	173800	11294450	96500	96500	96500	96500	0
127	20250310	173700	11294450	96500	96500	96500	96500	0
128	20250310	173600	11294450	96500	96500	96500	96500	0
129	20250310	173500	11294450	96500	96500	96500	96500	0
130	20250310	173400	11294450	96500	96500	96500	96500	0
131	20250310	173300	11294450	96500	96500	96500	96500	0
132	20250310	173200	11294450	96500	96500	96500	96500	0
133	20250310	173100	11294450	96500	96500	96500	96500	0
134	20250310	173000	11294450	96500	96500	96500	96500	0
135	20250310	172900	11294450	96500	96500	96500	96500	0
136	20250310	172800	11294450	96500	96500	96500	96500	0
137	20250310	172700	11294450	96500	96500	96500	96500	0
138	20250310	172600	11294450	96500	96500	96500	96500	0
139	20250310	172500	11294450	96500	96500	96500	96500	0
140	20250310	172400	11294450	96500	96500	96500	96500	0
141	20250310	172300	11294450	96500	96500	96500	96500	0
142	20250310	172200	11294450	96500	96500	96500	96500	0
143	20250310	172100	11294450	96500	96500	96500	96500	0
144	20250310	172000	11294450	96500	96500	96500	96500	0
145	20250310	171900	11294450	96500	96500	96500	96500	0
146	20250310	171800	11294450	96500	96500	96500	96500	0
147	20250310	171700	11294450	96500	96500	96500	96500	0
148	20250310	171600	11294450	96500	96500	96500	96500	0
149	20250310	171500	11294450	96500	96500	96500	96500	0
150	20250310	171400	11294450	96500	96500	96500	96500	0
151	20250310	171300	11294450	96500	96500	96500	96500	0
152	20250310	171200	11294450	96500	96500	96500	96500	42
153	20250310	171100	11294450	96500	96500	96500	96500	0
154	20250310	171000	11294450	96500	96500	96500	96500	0
155	20250310	170900	11294450	96500	96500	96500	96500	0
156	20250310	170800	11294450	96500	96500	96500	96500	0
157	20250310	170700	11294450	96500	96500	96500	96500	0
158	20250310	170600	11294450	96500	96500	96500	96500	0
159	20250310	170500	11294450	96500	96500	96500	96500	0
160	20250310	170400	11294450	96500	96500	96500	96500	0
161	20250310	170300	11294450	96500	96500	96500	96500	0
162	20250310	170200	11294450	96500	96500	96500	96500	0
163	20250310	170100	11294450	96500	96500	96500	96500	0
164	20250310	170000	11294450	96500	96500	96500	96500	0
165	20250310	165900	11294450	96500	96500	96500	96500	0
166	20250310	165800	11294450	96500	96500	96500	96500	0
167	20250310	165700	11294450	96500	96500	96500	96500	0
168	20250310	165600	11294450	96500	96500	96500	96500	0
169	20250310	165500	11294450	96500	96500	96500	96500	0
170	20250310	165400	11294450	96500	96500	96500	96500	0
171	20250310	165300	11294450	96500	96500	96500	96500	0
172	20250310	165200	11294450	96500	96500	96500	96500	0
173	20250310	165100	11294450	96500	96500	96500	96500	0
174	20250310	165000	11294450	96500	96500	96500	96500	0
175	20250310	164900	11294450	96500	96500	96500	96500	0
176	20250310	164800	11294450	96500	96500	96500	96500	0
177	20250310	164700	11294450	96500	96500	96500	96500	0
178	20250310	164600	11294450	96500	96500	96500	96500	0
179	20250310	164500	11294450	96500	96500	96500	96500	0
180	20250310	164400	11294450	96500	96500	96500	96500	0
181	20250310	164300	11294450	96500	96500	96500	96500	0
182	20250310	164200	11294450	96500	96500	96500	96500	42
183	20250310	164100	11294450	96500	96500	96500	96500	0
184	20250310	164000	11294450	96500	96500	96500	96500	0
185	20250310	163900	11294450	96500	96500	96500	96500	0
186	20250310	163800	11294450	96500	96500	96500	96500	0
187	20250310	163700	11294450	96500	96500	96500	96500	0
188	20250310	163600	11294450	96500	96500	96500	96500	0
189	20250310	163500	11294450	96500	96500	96500	96500	0
190	20250310	163400	11294450	96500	96500	96500	96500	0
191	20250310	163300	11294450	96500	96500	96500	96500	0
192	20250310	163200	11294450	96500	96500	96500	96500	0
193	20250310	163100	11294450	96500	96500	96500	96500	0
194	20250310	163000	11294450	96500	96500	96500	96500	0
195	20250310	162900	11294450	96500	96500	96500	96500	0
196	20250310	162800	11294450	96500	96500	96500	96500	0
197	20250310	162700	11294450	96500	96500	96500	96500	0
198	20250310	162600	11294450	96500	96500	96500	96500	0
199	20250310	162500	11294450	96500	96500	96500	96500	0
200	20250310	162400	11294450	96500	96500	96500	96500	0
201	20250310	162300	11294450	96500	96500	96500	96500	0
202	20250310	162200	11294450	96500	96500	96500	96500	0
203	20250310	162100	11294450	96500	96500	96500	96500	0
204	20250310	162000	11294450	96500	96500	96500	96500	0
205	20250310	161900	11294450	96500	96500	96500	96500	0
206	20250310	161800	11294450	96500	96500	96500	96500	0
207	20250310	161700	11294450	96500	96500	96500	96500	0
208	20250310	161600	11294450	96500	96500	96500	96500	0
209	20250310	161500	11294450	96500	96500	96500	96500	0
210	20250310	161400	11294450	96500	96500	96500	96500	0
211	20250310	161300	11294450	96500	96500	96500	96500	0
212	20250310	161200	11294450	96500	96500	96500	96500	42
213	20250310	161100	11294450	96500	96500	96500	96500	0
214	20250310	161000	11294450	96500	96500	96500	96500	0
215	20250310	160900	11294450	96500	96500	96500	96500	0
216	20250310	160800	11294450	96500	96500	96500	96500	0
217	20250310	160700	11294450	96500	96500	96500	96500	0
218	20250310	160600	11294450	96500	96500	96500	96500	0
219	20250310	160500	11294450	96500	96500	96500	96500	0
220	20250310	160400	11294450	96500	96500	96500	96500	0
221	20250310	160300	11294450	96500	96500	96500	96500	0
222	20250310	160200	11294450	96500	96500	96500	96500	0
223	20250310	160100	11294450	96500	96500	96500	96500	0
224	20250310	160000	11294450	96500	96500	96500	96500	0
225	20250310	155900	11294450	96500	96500	96500	96500	0
226	20250310	155800	11294450	96500	96500	96500	96500	0
227	20250310	155700	11294450	96500	96500	96500	96500	0
228	20250310	155600	11294450	96500	96500	96500	96500	0
229	20250310	155500	11294450	96500	96500	96500	96500	0
230	20250310	155400	11294450	96500	96500	96500	96500	0
231	20250310	155300	11294450	96500	96500	96500	96500	0
232	20250310	155200	11294450	96500	96500	96500	96500	0
233	20250310	155100	11294450	96500	96500	96500	96500	0
234	20250310	155000	11294450	96500	96500	96500	96500	0
235	20250310	154900	11294450	96500	96500	96500	96500	0
236	20250310	154800	11294450	96500	96500	96500	96500	0
237	20250310	154700	11294450	96500	96500	96500	96500	0
238	20250310	154600	11294450	96500	96500	96500	96500	0
239	20250310	154500	11294450	96500	96500	96500	96500	0
240	20250310	154400	11294450	96500	96500	96500	96500	0
241	20250310	154300	11294450	96500	96500	96500	96500	0
242	20250310	154200	11294450	96500	96500	96500	96500	42
243	20250310	154100	11294450	96500	96500	96500	96500	0
244	20250310	154000	11294450	96500	96500	96500	96500	0
245	20250310	153900	11294450	96500	96500	96500	96500	0
246	20250310	153800	11294450	96500	96500	96500	96500	0
247	20250310	153700	11294450	96500	96500	96500	96500	0
248	20250310	153600	11294450	96500	96500	96500	96500	0
249	20250310	153500	11294450	96500	96500	96500	96500	0
250	20250310	153400	11294450	96500	96500	96500	96500	0
251	20250310	153300	11294450	96500	96500	96500	96500	0
252	20250310	153200	11294450	96500	96500	96500	96500	0
253	20250310	153100	11294450	96500	96500	96500	96500	0
254	20250310	153000	11294450	96500	96500	96500	96500	42
255	20250310	152900	7241450	95600	95600	95600	95600	0
256	20250310	152800	7241450	95600	95600	95600	95600	0
257	20250310	152700	7241450	95600	95600	95600	95600	0
258	20250310	152600	7241450	95600	95600	95600	95600	0
259	20250310	152500	7241450	95600	95600	95600	95600	0
260	20250310	152400	7241450	95600	95600	95600	95600	0
261	20250310	152300	7241450	95600	95600	95600	95600	0
262	20250310	152200	7241450	95600	95600	95600	95600	0
263	20250310	152100	7241450	95600	95600	95600	95600	0
264	20250310	152000	7241450	95600	95600	95600	95600	0
265	20250310	151900	7241450	95600	95600	95600	95600	1
266	20250310	151800	7145850	96200	96200	96200	96200	1
267	20250310	151700	7049650	95500	95500	95500	95500	0
268	20250310	151600	7049650	95500	95500	95500	95500	0
269	20250310	151500	7049650	95500	95500	95500	95500	0
270	20250310	151400	7049650	95500	95500	95500	95500	0
271	20250310	151300	7049650	95500	95500	95500	95500	0
272	20250310	151200	7049650	95500	95500	95500	95500	0
273	20250310	151100	7049650	95500	95500	95500	95500	0
274	20250310	151000	7049650	95500	95600	95600	95500	2
275	20250310	150900	6858550	96300	96300	96300	96300	0
276	20250310	150800	6858550	96300	96300	96300	96300	0
277	20250310	150700	6858550	96300	96300	96300	96300	0
278	20250310	150600	6858550	96300	96300	96300	96300	0
279	20250310	150500	6858550	96300	96300	96300	96300	0
280	20250310	150400	6858550	96300	96300	96300	96300	0
281	20250310	150300	6858550	96300	96300	96300	96300	0
282	20250310	150200	6858550	96300	96300	96300	96300	0
283	20250310	150100	6858550	96300	96300	96300	96300	0
284	20250310	150000	6858550	96300	96300	96300	96300	0
285	20250310	145900	6858550	96300	96300	96300	96300	0
286	20250310	145800	6858550	96300	96300	96300	96300	0
287	20250310	145700	6858550	96300	96300	96300	96300	0
288	20250310	145600	6858550	96300	96300	96300	96300	0
289	20250310	145500	6858550	96300	96300	96300	96300	0
290	20250310	145400	6858550	96300	96300	96300	96300	0
291	20250310	145300	6858550	96300	96300	96300	96300	0
292	20250310	145200	6858550	96300	96300	96300	96300	0
293	20250310	145100	6858550	96300	96300	96300	96300	0
294	20250310	145000	6858550	96300	96300	96300	96300	0
295	20250310	144900	6858550	96300	96300	96300	96300	0
296	20250310	144800	6858550	96300	96300	96300	96300	0
297	20250310	144700	6858550	96300	96300	96300	96300	0
298	20250310	144600	6858550	96300	96300	96300	96300	0
299	20250310	144500	6858550	96300	96300	96300	96300	0
300	20250310	144400	6858550	96300	96300	96300	96300	0
301	20250310	144300	6858550	96300	96300	96300	96300	0
302	20250310	144200	6858550	96300	96300	96300	96300	0
303	20250310	144100	6858550	96300	96300	96300	96300	1
304	20250310	144000	6762250	96300	96300	96300	96300	0
305	20250310	143900	6762250	96300	96300	96300	96300	0
306	20250310	143800	6762250	96300	96300	96300	96300	0
307	20250310	143700	6762250	96300	96300	96300	96300	0
308	20250310	143600	6762250	96300	96300	96300	96300	0
309	20250310	143500	6762250	96300	96300	96300	96300	0
310	20250310	143400	6762250	96300	96300	96300	96300	0
311	20250310	143300	6762250	96300	96300	96300	96300	0
312	20250310	143200	6762250	96300	96300	96300	96300	0
313	20250310	143100	6762250	96300	96300	96300	96300	0
314	20250310	143000	6762250	96300	96300	96300	96300	1
315	20250310	142900	6665950	96400	96400	96400	96400	0
316	20250310	142800	6665950	96400	96400	96400	96400	0
317	20250310	142700	6665950	96400	96400	96400	96400	0
318	20250310	142600	6665950	96400	96400	96400	96400	0
319	20250310	142500	6665950	96400	96400	96400	96400	0
320	20250310	142400	6665950	96400	96400	96400	96400	0
321	20250310	142300	6665950	96400	96400	96400	96400	0
322	20250310	142200	6665950	96400	96400	96400	96400	0
323	20250310	142100	6665950	96400	96400	96400	96400	0
324	20250310	142000	6665950	96400	96400	96400	96400	0
325	20250310	141900	6665950	96400	96400	96400	96400	0
326	20250310	141800	6665950	96400	96400	96400	96400	0
327	20250310	141700	6665950	96400	96400	96400	96400	0
328	20250310	141600	6665950	96400	96400	96400	96400	0
329	20250310	141500	6665950	96400	96400	96400	96400	0
330	20250310	141400	6665950	96400	96400	96400	96400	0
331	20250310	141300	6665950	96400	96400	96400	96400	0
332	20250310	141200	6665950	96400	96400	96400	96400	0
333	20250310	141100	6665950	96400	96400	96400	96400	0
334	20250310	141000	6665950	96400	96400	96400	96400	0
335	20250310	140900	6665950	96400	96400	96400	96400	0
336	20250310	140800	6665950	96400	96400	96400	96400	0
337	20250310	140700	6665950	96400	96400	96400	96400	0
338	20250310	140600	6665950	96400	96400	96400	96400	0
339	20250310	140500	6665950	96400	96400	96400	96400	0
340	20250310	140400	6665950	96400	96400	96400	96400	0
341	20250310	140300	6665950	96400	96400	96400	96400	0
342	20250310	140200	6665950	96400	96400	96400	96400	0
343	20250310	140100	6665950	96400	96400	96400	96400	0
344	20250310	140000	6665950	96400	96400	96400	96400	0
345	20250310	135900	6665950	96400	96400	96400	96400	0
346	20250310	135800	6665950	96400	96400	96400	96400	0
347	20250310	135700	6665950	96400	96400	96400	96400	0
348	20250310	135600	6665950	96400	96400	96400	96400	0
349	20250310	135500	6665950	96400	96400	96400	96400	0
350	20250310	135400	6665950	96400	96400	96400	96400	2
351	20250310	135300	6473150	96400	96400	96400	96400	0
352	20250310	135200	6473150	96400	96400	96400	96400	0
353	20250310	135100	6473150	96400	96400	96400	96400	0
354	20250310	135000	6473150	96400	96400	96400	96400	0
355	20250310	134900	6473150	96400	96400	96400	96400	0
356	20250310	134800	6473150	96400	96400	96400	96400	0
357	20250310	134700	6473150	96400	96400	96400	96400	0
358	20250310	134600	6473150	96400	96400	96400	96400	0
359	20250310	134500	6473150	96400	96400	96400	96400	0
360	20250310	134400	6473150	96400	96400	96400	96400	0
361	20250310	134300	6473150	96400	96400	96400	96400	0
362	20250310	134200	6473150	96400	96400	96400	96400	0
363	20250310	134100	6473150	96400	96400	96400	96400	0
364	20250310	134000	6473150	96400	96400	96400	96400	0
365	20250310	133900	6473150	96400	96400	96400	96400	0
366	20250310	133800	6473150	96400	96400	96400	96400	0
367	20250310	133700	6473150	96400	96400	96400	96400	0
368	20250310	133600	6473150	96400	96400	96400	96400	0
369	20250310	133500	6473150	96400	96400	96400	96400	0
370	20250310	133400	6473150	96400	96400	96400	96400	0
371	20250310	133300	6473150	96400	96400	96400	96400	0
372	20250310	133200	6473150	96400	96400	96400	96400	0
373	20250310	133100	6473150	96400	96400	96400	96400	0
374	20250310	133000	6473150	96400	96400	96400	96400	0
375	20250310	132900	6473150	96400	96400	96400	96400	0
376	20250310	132800	6473150	96400	96400	96400	96400	0
377	20250310	132700	6473150	96400	96400	96400	96400	0
378	20250310	132600	6473150	96400	96400	96400	96400	0
379	20250310	132500	6473150	96400	96400	96400	96400	0
380	20250310	132400	6473150	96400	96400	96400	96400	0
381	20250310	132300	6473150	96400	96400	96400	96400	0
382	20250310	132200	6473150	96400	96400	96400	96400	0
383	20250310	132100	6473150	96400	96400	96400	96400	0
384	20250310	132000	6473150	96400	96400	96400	96400	0
385	20250310	131900	6473150	96400	96400	96400	96400	0
386	20250310	131800	6473150	96400	96400	96400	96400	0
387	20250310	131700	6473150	96400	96400	96400	96400	0
388	20250310	131600	6473150	96400	96400	96400	96400	0
389	20250310	131500	6473150	96400	96400	96400	96400	0
390	20250310	131400	6473150	96400	96400	96400	96400	0
391	20250310	131300	6473150	96400	96400	96400	96400	0
392	20250310	131200	6473150	96400	96400	96400	96400	0
393	20250310	131100	6473150	96400	96400	96400	96400	0
394	20250310	131000	6473150	96400	96400	96400	96400	0
395	20250310	130900	6473150	96400	96400	96400	96400	0
396	20250310	130800	6473150	96400	96400	96400	96400	0
397	20250310	130700	6473150	96400	96400	96400	96400	0
398	20250310	130600	6473150	96400	96400	96400	96400	0
399	20250310	130500	6473150	96400	96400	96400	96400	0
400	20250310	130400	6473150	96400	96400	96400	96400	0
401	20250310	130300	6473150	96400	96400	96400	96400	0
402	20250310	130200	6473150	96400	96400	96400	96400	0
403	20250310	130100	6473150	96400	96400	96400	96400	0
404	20250310	130000	6473150	96400	96400	96400	96400	1
405	20250310	125900	6376750	95500	95500	95500	95500	0
406	20250310	125800	6376750	95500	95500	95500	95500	0
407	20250310	125700	6376750	95500	95500	95500	95500	0
408	20250310	125600	6376750	95500	95500	95500	95500	0
409	20250310	125500	6376750	95500	95500	95500	95500	0
410	20250310	125400	6376750	95500	95500	95500	95500	0
411	20250310	125300	6376750	95500	95500	95500	95500	0
412	20250310	125200	6376750	95500	95500	95500	95500	0
413	20250310	125100	6376750	95500	95500	95500	95500	0
414	20250310	125000	6376750	95500	95500	95500	95500	0
415	20250310	124900	6376750	95500	95500	95500	95500	0
416	20250310	124800	6376750	95500	95500	95500	95500	0
417	20250310	124700	6376750	95500	95500	95500	95500	0
418	20250310	124600	6376750	95500	95500	95500	95500	0
419	20250310	124500	6376750	95500	95500	95500	95500	0
420	20250310	124400	6376750	95500	95400	95500	95400	21
421	20250310	124300	4372150	95400	95400	95400	95400	0
422	20250310	124200	4372150	95400	95400	95400	95400	0
423	20250310	124100	4372150	95400	95400	95400	95400	0
424	20250310	124000	4372150	95400	95400	95400	95400	0
425	20250310	123900	4372150	95400	95400	95400	95400	0
426	20250310	123800	4372150	95400	95400	95400	95400	0
427	20250310	123700	4372150	95400	95400	95400	95400	0
428	20250310	123600	4372150	95400	95400	95400	95400	0
429	20250310	123500	4372150	95400	95400	95400	95400	0
430	20250310	123400	4372150	95400	95400	95400	95400	0
431	20250310	123300	4372150	95400	95400	95400	95400	0
432	20250310	123200	4372150	95400	95400	95400	95400	0
433	20250310	123100	4372150	95400	95400	95400	95400	0
434	20250310	123000	4372150	95400	95400	95400	95400	0
435	20250310	122900	4372150	95400	95400	95400	95400	0
436	20250310	122800	4372150	95400	95400	95400	95400	0
437	20250310	122700	4372150	95400	95400	95400	95400	0
438	20250310	122600	4372150	95400	95400	95400	95400	0
439	20250310	122500	4372150	95400	95400	95400	95400	0
440	20250310	122400	4372150	95400	95400	95400	95400	0
441	20250310	122300	4372150	95400	95400	95400	95400	3
442	20250310	122200	4085950	95400	95400	95400	95400	0
443	20250310	122100	4085950	95400	95400	95400	95400	0
444	20250310	122000	4085950	95400	95400	95400	95400	0
445	20250310	121900	4085950	95400	95400	95400	95400	0
446	20250310	121800	4085950	95400	95400	95400	95400	0
447	20250310	121700	4085950	95400	95400	95400	95400	0
448	20250310	121600	4085950	95400	95400	95400	95400	0
449	20250310	121500	4085950	95400	95400	95400	95400	0
450	20250310	121400	4085950	95400	95400	95400	95400	0
451	20250310	121300	4085950	95400	95400	95400	95400	0
452	20250310	121200	4085950	95400	95400	95400	95400	0
453	20250310	121100	4085950	95400	95400	95400	95400	0
454	20250310	121000	4085950	95400	95400	95400	95400	0
455	20250310	120900	4085950	95400	95400	95400	95400	0
456	20250310	120800	4085950	95400	95400	95400	95400	0
457	20250310	120700	4085950	95400	95400	95400	95400	0
458	20250310	120600	4085950	95400	95400	95400	95400	0
459	20250310	120500	4085950	95400	95400	95400	95400	0
460	20250310	120400	4085950	95400	95400	95400	95400	0
461	20250310	120300	4085950	95400	95400	95400	95400	0
462	20250310	120200	4085950	95400	95400	95400	95400	0
463	20250310	120100	4085950	95400	95400	95400	95400	0
464	20250310	120000	4085950	95400	95400	95400	95400	0
465	20250310	115900	4085950	95400	95400	95400	95400	0
466	20250310	115800	4085950	95400	95400	95400	95400	0
467	20250310	115700	4085950	95400	95400	95400	95400	0
468	20250310	115600	4085950	95400	95400	95400	95400	0
469	20250310	115500	4085950	95400	95400	95400	95400	0
470	20250310	115400	4085950	95400	95400	95400	95400	0
471	20250310	115300	4085950	95400	95400	95400	95400	0
472	20250310	115200	4085950	95400	95400	95400	95400	0
473	20250310	115100	4085950	95400	95400	95400	95400	0
474	20250310	115000	4085950	95400	95400	95400	95400	0
475	20250310	114900	4085950	95400	95400	95400	95400	0
476	20250310	114800	4085950	95400	95400	95400	95400	0
477	20250310	114700	4085950	95400	95400	95400	95400	0
478	20250310	114600	4085950	95400	95400	95400	95400	0
479	20250310	114500	4085950	95400	95400	95400	95400	1
480	20250310	114400	3990550	95500	95500	95500	95500	0
481	20250310	114300	3990550	95500	95500	95500	95500	0
482	20250310	114200	3990550	95500	95500	95500	95500	0
483	20250310	114100	3990550	95500	95500	95500	95500	0
484	20250310	114000	3990550	95500	95500	95500	95500	0
485	20250310	113900	3990550	95500	95500	95500	95500	0
486	20250310	113800	3990550	95500	95500	95500	95500	0
487	20250310	113700	3990550	95500	95500	95500	95500	0
488	20250310	113600	3990550	95500	95500	95500	95500	0
489	20250310	113500	3990550	95500	95500	95500	95500	0
490	20250310	113400	3990550	95500	95500	95500	95500	0
491	20250310	113300	3990550	95500	95500	95500	95500	0
492	20250310	113200	3990550	95500	95500	95500	95500	0
493	20250310	113100	3990550	95500	95500	95500	95500	0
494	20250310	113000	3990550	95500	95500	95500	95500	0
495	20250310	112900	3990550	95500	95500	95500	95500	0
496	20250310	112800	3990550	95500	95500	95500	95500	0
497	20250310	112700	3990550	95500	95500	95500	95500	0
498	20250310	112600	3990550	95500	95500	95500	95500	0
499	20250310	112500	3990550	95500	95500	95500	95500	0
500	20250310	112400	3990550	95500	95500	95500	95500	0
501	20250310	112300	3990550	95500	95500	95500	95500	0
502	20250310	112200	3990550	95500	95500	95500	95500	0
503	20250310	112100	3990550	95500	95500	95500	95500	0
504	20250310	112000	3990550	95500	95500	95500	95500	0
505	20250310	111900	3990550	95500	95500	95500	95500	0
506	20250310	111800	3990550	95500	95500	95500	95500	0
507	20250310	111700	3990550	95500	95500	95500	95500	0
508	20250310	111600	3990550	95500	95500	95500	95500	0
509	20250310	111500	3990550	95500	95500	95500	95500	0
510	20250310	111400	3990550	95500	95500	95500	95500	0
511	20250310	111300	3990550	95500	95500	95500	95500	0
512	20250310	111200	3990550	95500	95500	95500	95500	0
513	20250310	111100	3990550	95500	95500	95500	95500	2
514	20250310	111000	3799550	95500	95500	95500	95500	0
515	20250310	110900	3799550	95500	95500	95500	95500	0
516	20250310	110800	3799550	95500	95500	95500	95500	0
517	20250310	110700	3799550	95500	95500	95500	95500	0
518	20250310	110600	3799550	95500	95500	95500	95500	0
519	20250310	110500	3799550	95500	95500	95500	95500	0
520	20250310	110400	3799550	95500	95500	95500	95500	0
521	20250310	110300	3799550	95500	95500	95500	95500	0
522	20250310	110200	3799550	95500	95500	95500	95500	0
523	20250310	110100	3799550	95500	95500	95500	95500	0
524	20250310	110000	3799550	95500	95500	95500	95500	0
525	20250310	105900	3799550	95500	95500	95500	95500	0
526	20250310	105800	3799550	95500	95500	95500	95500	0
527	20250310	105700	3799550	95500	95500	95500	95500	0
528	20250310	105600	3799550	95500	95500	95500	95500	0
529	20250310	105500	3799550	95500	95500	95500	95500	0
530	20250310	105400	3799550	95500	95500	95500	95500	0
531	20250310	105300	3799550	95500	95500	95500	95500	0
532	20250310	105200	3799550	95500	95500	95500	95500	0
533	20250310	105100	3799550	95500	95500	95500	95500	0
534	20250310	105000	3799550	95500	95500	95500	95500	0
535	20250310	104900	3799550	95500	95500	95500	95500	0
536	20250310	104800	3799550	95500	95500	95500	95500	0
537	20250310	104700	3799550	95500	95500	95500	95500	0
538	20250310	104600	3799550	95500	95500	95500	95500	0
539	20250310	104500	3799550	95500	95500	95500	95500	0
540	20250310	104400	3799550	95500	95500	95500	95500	0
541	20250310	104300	3799550	95500	95500	95500	95500	0
542	20250310	104200	3799550	95500	95500	95500	95500	0
543	20250310	104100	3799550	95500	95500	95500	95500	0
544	20250310	104000	3799550	95500	95500	95500	95500	0
545	20250310	103900	3799550	95500	95500	95500	95500	0
546	20250310	103800	3799550	95500	95500	95500	95500	0
547	20250310	103700	3799550	95500	95500	95500	95500	0
548	20250310	103600	3799550	95500	95500	95500	95500	0
549	20250310	103500	3799550	95500	95500	95500	95500	0
550	20250310	103400	3799550	95500	95500	95500	95500	0
551	20250310	103300	3799550	95500	95500	95500	95500	0
552	20250310	103200	3799550	95500	95500	95500	95500	0
553	20250310	103100	3799550	95500	95500	95500	95500	0
554	20250310	103000	3799550	95500	95500	95500	95500	0
555	20250310	102900	3799550	95500	95500	95500	95500	0
556	20250310	102800	3799550	95500	95500	95500	95500	0
557	20250310	102700	3799550	95500	95500	95500	95500	0
558	20250310	102600	3799550	95500	95500	95500	95500	0
559	20250310	102500	3799550	95500	95500	95500	95500	0
560	20250310	102400	3799550	95500	95500	95500	95500	0
561	20250310	102300	3799550	95500	95500	95500	95500	0
562	20250310	102200	3799550	95500	95500	95500	95500	0
563	20250310	102100	3799550	95500	95500	95500	95500	0
564	20250310	102000	3799550	95500	95500	95500	95500	0
565	20250310	101900	3799550	95500	95500	95500	95500	0
566	20250310	101800	3799550	95500	95500	95500	95500	2
567	20250310	101700	3608550	96400	96400	96400	96400	0
568	20250310	101600	3608550	96400	96400	96400	96400	0
569	20250310	101500	3608550	96400	96400	96400	96400	0
570	20250310	101400	3608550	96400	96400	96400	96400	4
571	20250310	101300	3222950	96200	96100	96200	96100	4
572	20250310	101200	2838450	96100	96100	96100	96100	0
573	20250310	101100	2838450	96100	96100	96100	96100	0
574	20250310	101000	2838450	96100	96100	96100	96100	0
575	20250310	100900	2838450	96100	96100	96100	96100	0
576	20250310	100800	2838450	96100	96100	96100	96100	0
577	20250310	100700	2838450	96100	96100	96100	96100	0
578	20250310	100600	2838450	96100	96100	96100	96100	0
579	20250310	100500	2838450	96100	96100	96100	96100	0
580	20250310	100400	2838450	96100	96100	96100	96100	0
581	20250310	100300	2838450	96100	96100	96100	96100	0
582	20250310	100200	2838450	96100	96100	96100	96100	0
583	20250310	100100	2838450	96100	96100	96100	96100	0
584	20250310	100000	2838450	96100	96100	96100	96100	1
585	20250310	095900	2742350	95200	95200	95200	95200	0
586	20250310	095800	2742350	95200	95200	95200	95200	0
587	20250310	095700	2742350	95200	95200	95200	95200	0
588	20250310	095600	2742350	95200	95200	95200	95200	0
589	20250310	095500	2742350	95200	95200	95200	95200	0
590	20250310	095400	2742350	95200	95200	95200	95200	0
591	20250310	095300	2742350	95200	95200	95200	95200	0
592	20250310	095200	2742350	95200	95200	95200	95200	0
593	20250310	095100	2742350	95200	95200	95200	95200	0
594	20250310	095000	2742350	95200	95200	95200	95200	0
595	20250310	094900	2742350	95200	95200	95200	95200	0
596	20250310	094800	2742350	95200	95200	95200	95200	0
597	20250310	094700	2742350	95200	95200	95200	95200	0
598	20250310	094600	2742350	95200	95200	95200	95200	0
599	20250310	094500	2742350	95200	95200	95200	95200	3
600	20250310	094400	2456750	94500	94500	94500	94500	0
601	20250310	094300	2456750	94500	94500	94500	94500	0
602	20250310	094200	2456750	94500	94500	94500	94500	0
603	20250310	094100	2456750	94500	94500	94500	94500	0
604	20250310	094000	2456750	94500	94500	94500	94500	0
605	20250310	093900	2456750	94500	94500	94500	94500	0
606	20250310	093800	2456750	94500	94500	94500	94500	0
607	20250310	093700	2456750	94500	94500	94500	94500	0
608	20250310	093600	2456750	94500	94500	94500	94500	0
609	20250310	093500	2456750	94500	94500	94500	94500	0
610	20250310	093400	2456750	94500	94500	94500	94500	0
611	20250310	093300	2456750	94500	94500	94500	94500	0
612	20250310	093200	2456750	94500	94500	94500	94500	0
613	20250310	093100	2456750	94500	94500	94500	94500	0
614	20250310	093000	2456750	94500	94500	94500	94500	0
615	20250310	092900	2456750	94500	94500	94500	94500	0
616	20250310	092800	2456750	94500	94500	94500	94500	0
617	20250310	092700	2456750	94500	94500	94500	94500	0
618	20250310	092600	2456750	94500	94500	94500	94500	0
619	20250310	092500	2456750	94500	94500	94500	94500	0
620	20250310	092400	2456750	94500	94500	94500	94500	0
621	20250310	092300	2456750	94500	94500	94500	94500	0
622	20250310	092200	2456750	94500	94500	94500	94500	0
623	20250310	092100	2456750	94500	94500	94500	94500	0
624	20250310	092000	2456750	94500	94500	94500	94500	0
625	20250310	091900	2456750	94500	94500	94500	94500	0
626	20250310	091800	2456750	94500	94500	94500	94500	0
627	20250310	091700	2456750	94500	94500	94500	94500	0
628	20250310	091600	2456750	94500	94850	94850	94500	12
629	20250310	091500	1321700	94500	94500	94500	94500	0
630	20250310	091400	1321700	94500	94500	94500	94500	0
631	20250310	091300	1321700	94500	94500	94500	94500	0
632	20250310	091200	1321700	94500	94500	94500	94500	0
633	20250310	091100	1321700	94500	94500	94500	94500	0
634	20250310	091000	1321700	94500	94500	94500	94500	0
635	20250310	090900	1321700	94500	94500	94500	94500	0
636	20250310	090800	1321700	94500	94500	94500	94500	0
637	20250310	090700	1321700	94500	94500	94500	94500	1
638	20250310	090600	1227200	94400	94400	94400	94400	0
639	20250310	090500	1227200	94400	94400	94400	94400	0
640	20250310	090400	1227200	94400	94400	94400	94400	0
641	20250310	090300	1227200	94400	94400	94400	94400	13
642	20250310	090200	0	94200	94200	94200	94200	0
643	20250310	090100	0	94200	94200	94200	94200	0
644	20250310	090000	0	94200	94200	94200	94200	0