KissMeData/037230/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	192300	6728890	1684	1684	1684	1684	35
3	20250305	192200	6728890	1684	1684	1684	1684	0
4	20250305	192100	6728890	1684	1684	1684	1684	0
5	20250305	192000	6728890	1684	1684	1684	1684	0
6	20250305	191900	6728890	1684	1684	1684	1684	0
7	20250305	191800	6728890	1684	1684	1684	1684	0
8	20250305	191700	6728890	1684	1684	1684	1684	0
9	20250305	191600	6728890	1684	1684	1684	1684	0
10	20250305	191500	6728890	1684	1684	1684	1684	0
11	20250305	191400	6728890	1684	1684	1684	1684	0
12	20250305	191300	6728890	1684	1684	1684	1684	0
13	20250305	191200	6728890	1684	1684	1684	1684	0
14	20250305	191100	6728890	1684	1684	1684	1684	0
15	20250305	191000	6728890	1684	1684	1684	1684	0
16	20250305	190900	6728890	1684	1684	1684	1684	0
17	20250305	190800	6728890	1684	1684	1684	1684	0
18	20250305	190700	6728890	1684	1684	1684	1684	0
19	20250305	190600	6728890	1684	1684	1684	1684	0
20	20250305	190500	6728890	1684	1684	1684	1684	0
21	20250305	190400	6728890	1684	1684	1684	1684	0
22	20250305	190300	6728890	1684	1684	1684	1684	0
23	20250305	190200	6728890	1684	1684	1684	1684	0
24	20250305	190100	6728890	1684	1684	1684	1684	0
25	20250305	190000	6728890	1684	1684	1684	1684	0
26	20250305	185900	6728890	1684	1684	1684	1684	0
27	20250305	185800	6728890	1684	1684	1684	1684	0
28	20250305	185700	6728890	1684	1684	1684	1684	0
29	20250305	185600	6728890	1684	1684	1684	1684	0
30	20250305	185500	6728890	1684	1684	1684	1684	0
31	20250305	185400	6728890	1684	1684	1684	1684	0
32	20250305	185300	6728890	1684	1684	1684	1684	35
33	20250305	185200	6728890	1684	1684	1684	1684	0
34	20250305	185100	6728890	1684	1684	1684	1684	0
35	20250305	185000	6728890	1684	1684	1684	1684	0
36	20250305	184900	6728890	1684	1684	1684	1684	0
37	20250305	184800	6728890	1684	1684	1684	1684	0
38	20250305	184700	6728890	1684	1684	1684	1684	0
39	20250305	184600	6728890	1684	1684	1684	1684	0
40	20250305	184500	6728890	1684	1684	1684	1684	0
41	20250305	184400	6728890	1684	1684	1684	1684	0
42	20250305	184300	6728890	1684	1684	1684	1684	0
43	20250305	184200	6728890	1684	1684	1684	1684	0
44	20250305	184100	6728890	1684	1684	1684	1684	0
45	20250305	184000	6728890	1684	1684	1684	1684	0
46	20250305	183900	6728890	1684	1684	1684	1684	0
47	20250305	183800	6728890	1684	1684	1684	1684	0
48	20250305	183700	6728890	1684	1684	1684	1684	0
49	20250305	183600	6728890	1684	1684	1684	1684	0
50	20250305	183500	6728890	1684	1684	1684	1684	0
51	20250305	183400	6728890	1684	1684	1684	1684	0
52	20250305	183300	6728890	1684	1684	1684	1684	0
53	20250305	183200	6728890	1684	1684	1684	1684	0
54	20250305	183100	6728890	1684	1684	1684	1684	0
55	20250305	183000	6728890	1684	1684	1684	1684	0
56	20250305	182900	6728890	1684	1684	1684	1684	0
57	20250305	182800	6728890	1684	1684	1684	1684	0
58	20250305	182700	6728890	1684	1684	1684	1684	0
59	20250305	182600	6728890	1684	1684	1684	1684	0
60	20250305	182500	6728890	1684	1684	1684	1684	0
61	20250305	182400	6728890	1684	1684	1684	1684	0
62	20250305	182300	6728890	1684	1684	1684	1684	35
63	20250305	182200	6728890	1684	1684	1684	1684	0
64	20250305	182100	6728890	1684	1684	1684	1684	0
65	20250305	182000	6728890	1684	1684	1684	1684	0
66	20250305	181900	6728890	1684	1684	1684	1684	0
67	20250305	181800	6728890	1684	1684	1684	1684	0
68	20250305	181700	6728890	1684	1684	1684	1684	0
69	20250305	181600	6728890	1684	1684	1684	1684	0
70	20250305	181500	6728890	1684	1684	1684	1684	0
71	20250305	181400	6728890	1684	1684	1684	1684	0
72	20250305	181300	6728890	1684	1684	1684	1684	0
73	20250305	181200	6728890	1684	1684	1684	1684	0
74	20250305	181100	6728890	1684	1684	1684	1684	0
75	20250305	181000	6728890	1684	1684	1684	1684	0
76	20250305	180900	6728890	1684	1684	1684	1684	0
77	20250305	180800	6728890	1684	1684	1684	1684	0
78	20250305	180700	6728890	1684	1684	1684	1684	0
79	20250305	180600	6728890	1684	1684	1684	1684	0
80	20250305	180500	6728890	1684	1684	1684	1684	0
81	20250305	180400	6728890	1684	1684	1684	1684	0
82	20250305	180300	6728890	1684	1684	1684	1684	0
83	20250305	180200	6728890	1684	1684	1684	1684	0
84	20250305	180100	6728890	1684	1684	1684	1684	0
85	20250305	180000	6728890	1684	1684	1684	1684	0
86	20250305	175900	6728890	1684	1684	1684	1684	0
87	20250305	175800	6728890	1684	1684	1684	1684	0
88	20250305	175700	6728890	1684	1684	1684	1684	0
89	20250305	175600	6728890	1684	1684	1684	1684	0
90	20250305	175500	6728890	1684	1684	1684	1684	0
91	20250305	175400	6728890	1684	1684	1684	1684	0
92	20250305	175300	6728890	1684	1684	1684	1684	35
93	20250305	175200	6728890	1684	1684	1684	1684	0
94	20250305	175100	6728890	1684	1684	1684	1684	0
95	20250305	175000	6728890	1684	1684	1684	1684	0
96	20250305	174900	6728890	1684	1684	1684	1684	0
97	20250305	174800	6728890	1684	1684	1684	1684	0
98	20250305	174700	6728890	1684	1684	1684	1684	0
99	20250305	174600	6728890	1684	1684	1684	1684	0
100	20250305	174500	6728890	1684	1684	1684	1684	0
101	20250305	174400	6728890	1684	1684	1684	1684	0
102	20250305	174300	6728890	1684	1684	1684	1684	0
103	20250305	174200	6728890	1684	1684	1684	1684	0
104	20250305	174100	6728890	1684	1684	1684	1684	0
105	20250305	174000	6728890	1684	1684	1684	1684	0
106	20250305	173900	6728890	1684	1684	1684	1684	0
107	20250305	173800	6728890	1684	1684	1684	1684	0
108	20250305	173700	6728890	1684	1684	1684	1684	0
109	20250305	173600	6728890	1684	1684	1684	1684	0
110	20250305	173500	6728890	1684	1684	1684	1684	0
111	20250305	173400	6728890	1684	1684	1684	1684	0
112	20250305	173300	6728890	1684	1684	1684	1684	0
113	20250305	173200	6728890	1684	1684	1684	1684	0
114	20250305	173100	6728890	1684	1684	1684	1684	0
115	20250305	173000	6728890	1684	1684	1684	1684	0
116	20250305	172900	6728890	1684	1684	1684	1684	0
117	20250305	172800	6728890	1684	1684	1684	1684	0
118	20250305	172700	6728890	1684	1684	1684	1684	0
119	20250305	172600	6728890	1684	1684	1684	1684	0
120	20250305	172500	6728890	1684	1684	1684	1684	0
121	20250305	172400	6728890	1684	1684	1684	1684	0
122	20250305	172300	6728890	1684	1684	1684	1684	35
123	20250305	172200	6728890	1684	1684	1684	1684	0
124	20250305	172100	6728890	1684	1684	1684	1684	0
125	20250305	172000	6728890	1684	1684	1684	1684	0
126	20250305	171900	6728890	1684	1684	1684	1684	0
127	20250305	171800	6728890	1684	1684	1684	1684	0
128	20250305	171700	6728890	1684	1684	1684	1684	0
129	20250305	171600	6728890	1684	1684	1684	1684	0
130	20250305	171500	6728890	1684	1684	1684	1684	0
131	20250305	171400	6728890	1684	1684	1684	1684	0
132	20250305	171300	6728890	1684	1684	1684	1684	0
133	20250305	171200	6728890	1684	1684	1684	1684	0
134	20250305	171100	6728890	1684	1684	1684	1684	0
135	20250305	171000	6728890	1684	1684	1684	1684	0
136	20250305	170900	6728890	1684	1684	1684	1684	0
137	20250305	170800	6728890	1684	1684	1684	1684	0
138	20250305	170700	6728890	1684	1684	1684	1684	0
139	20250305	170600	6728890	1684	1684	1684	1684	0
140	20250305	170500	6728890	1684	1684	1684	1684	0
141	20250305	170400	6728890	1684	1684	1684	1684	0
142	20250305	170300	6728890	1684	1684	1684	1684	0
143	20250305	170200	6728890	1684	1684	1684	1684	0
144	20250305	170100	6728890	1684	1684	1684	1684	0
145	20250305	170000	6728890	1684	1684	1684	1684	0
146	20250305	165900	6728890	1684	1684	1684	1684	0
147	20250305	165800	6728890	1684	1684	1684	1684	0
148	20250305	165700	6728890	1684	1684	1684	1684	0
149	20250305	165600	6728890	1684	1684	1684	1684	0
150	20250305	165500	6728890	1684	1684	1684	1684	0
151	20250305	165400	6728890	1684	1684	1684	1684	0
152	20250305	165300	6728890	1684	1684	1684	1684	35
153	20250305	165200	6728890	1684	1684	1684	1684	0
154	20250305	165100	6728890	1684	1684	1684	1684	0
155	20250305	165000	6728890	1684	1684	1684	1684	0
156	20250305	164900	6728890	1684	1684	1684	1684	0
157	20250305	164800	6728890	1684	1684	1684	1684	0
158	20250305	164700	6728890	1684	1684	1684	1684	0
159	20250305	164600	6728890	1684	1684	1684	1684	0
160	20250305	164500	6728890	1684	1684	1684	1684	0
161	20250305	164400	6728890	1684	1684	1684	1684	0
162	20250305	164300	6728890	1684	1684	1684	1684	0
163	20250305	164200	6728890	1684	1684	1684	1684	0
164	20250305	164100	6728890	1684	1684	1684	1684	0
165	20250305	164000	6728890	1684	1684	1684	1684	0
166	20250305	163900	6728890	1684	1684	1684	1684	0
167	20250305	163800	6728890	1684	1684	1684	1684	0
168	20250305	163700	6728890	1684	1684	1684	1684	0
169	20250305	163600	6728890	1684	1684	1684	1684	0
170	20250305	163500	6728890	1684	1684	1684	1684	0
171	20250305	163400	6728890	1684	1684	1684	1684	0
172	20250305	163300	6728890	1684	1684	1684	1684	0
173	20250305	163200	6728890	1684	1684	1684	1684	0
174	20250305	163100	6728890	1684	1684	1684	1684	0
175	20250305	163000	6728890	1684	1684	1684	1684	0
176	20250305	162900	6728890	1684	1684	1684	1684	0
177	20250305	162800	6728890	1684	1684	1684	1684	0
178	20250305	162700	6728890	1684	1684	1684	1684	0
179	20250305	162600	6728890	1684	1684	1684	1684	0
180	20250305	162500	6728890	1684	1684	1684	1684	0
181	20250305	162400	6728890	1684	1684	1684	1684	0
182	20250305	162300	6728890	1684	1684	1684	1684	35
183	20250305	162200	6728890	1684	1684	1684	1684	0
184	20250305	162100	6728890	1684	1684	1684	1684	0
185	20250305	162000	6728890	1684	1684	1684	1684	0
186	20250305	161900	6728890	1684	1684	1684	1684	0
187	20250305	161800	6728890	1684	1684	1684	1684	0
188	20250305	161700	6728890	1684	1684	1684	1684	0
189	20250305	161600	6728890	1684	1684	1684	1684	0
190	20250305	161500	6728890	1684	1684	1684	1684	0
191	20250305	161400	6728890	1684	1684	1684	1684	0
192	20250305	161300	6728890	1684	1684	1684	1684	0
193	20250305	161200	6728890	1684	1684	1684	1684	0
194	20250305	161100	6728890	1684	1684	1684	1684	0
195	20250305	161000	6728890	1684	1684	1684	1684	0
196	20250305	160900	6728890	1684	1684	1684	1684	0
197	20250305	160800	6728890	1684	1684	1684	1684	0
198	20250305	160700	6728890	1684	1684	1684	1684	0
199	20250305	160600	6728890	1684	1684	1684	1684	0
200	20250305	160500	6728890	1684	1684	1684	1684	0
201	20250305	160400	6728890	1684	1684	1684	1684	0
202	20250305	160300	6728890	1684	1684	1684	1684	0
203	20250305	160200	6728890	1684	1684	1684	1684	0
204	20250305	160100	6728890	1684	1684	1684	1684	0
205	20250305	160000	6728890	1684	1684	1684	1684	0
206	20250305	155900	6728890	1684	1684	1684	1684	0
207	20250305	155800	6728890	1684	1684	1684	1684	0
208	20250305	155700	6728890	1684	1684	1684	1684	0
209	20250305	155600	6728890	1684	1684	1684	1684	0
210	20250305	155500	6728890	1684	1684	1684	1684	0
211	20250305	155400	6728890	1684	1684	1684	1684	0
212	20250305	155300	6728890	1684	1684	1684	1684	35
213	20250305	155200	6728890	1684	1684	1684	1684	0
214	20250305	155100	6728890	1684	1684	1684	1684	0
215	20250305	155000	6728890	1684	1684	1684	1684	0
216	20250305	154900	6728890	1684	1684	1684	1684	0
217	20250305	154800	6728890	1684	1684	1684	1684	0
218	20250305	154700	6728890	1684	1684	1684	1684	0
219	20250305	154600	6728890	1684	1684	1684	1684	0
220	20250305	154500	6728890	1684	1684	1684	1684	0
221	20250305	154400	6728890	1684	1684	1684	1684	0
222	20250305	154300	6728890	1684	1684	1684	1684	0
223	20250305	154200	6728890	1684	1684	1684	1684	0
224	20250305	154100	6728890	1684	1684	1684	1684	0
225	20250305	154000	6728890	1684	1684	1684	1684	0
226	20250305	153900	6728890	1684	1684	1684	1684	0
227	20250305	153800	6728890	1684	1684	1684	1684	0
228	20250305	153700	6728890	1684	1684	1684	1684	0
229	20250305	153600	6728890	1684	1684	1684	1684	0
230	20250305	153500	6728890	1684	1684	1684	1684	0
231	20250305	153400	6728890	1684	1684	1684	1684	0
232	20250305	153300	6728890	1684	1684	1684	1684	0
233	20250305	153200	6728890	1684	1684	1684	1684	0
234	20250305	153100	6728890	1684	1684	1684	1684	0
235	20250305	153000	6728890	1684	1684	1684	1684	35
236	20250305	152900	6669950	1685	1685	1685	1685	0
237	20250305	152800	6669950	1685	1685	1685	1685	0
238	20250305	152700	6669950	1685	1685	1685	1685	0
239	20250305	152600	6669950	1685	1685	1685	1685	0
240	20250305	152500	6669950	1685	1685	1685	1685	0
241	20250305	152400	6669950	1685	1685	1685	1685	0
242	20250305	152300	6669950	1685	1685	1685	1685	0
243	20250305	152200	6669950	1685	1685	1685	1685	0
244	20250305	152100	6669950	1685	1685	1685	1685	0
245	20250305	152000	6669950	1685	1685	1685	1685	0
246	20250305	151900	6669950	1685	1685	1685	1685	0
247	20250305	151800	6669950	1685	1685	1685	1685	0
248	20250305	151700	6669950	1685	1685	1685	1685	0
249	20250305	151600	6669950	1685	1685	1685	1685	0
250	20250305	151500	6669950	1685	1685	1685	1685	0
251	20250305	151400	6669950	1685	1685	1685	1685	0
252	20250305	151300	6669950	1685	1685	1685	1685	12
253	20250305	151200	6649730	1685	1685	1685	1685	0
254	20250305	151100	6649730	1685	1685	1685	1685	0
255	20250305	151000	6649730	1685	1685	1685	1685	0
256	20250305	150900	6649730	1685	1685	1685	1685	0
257	20250305	150800	6649730	1685	1685	1685	1685	0
258	20250305	150700	6649730	1685	1685	1685	1685	0
259	20250305	150600	6649730	1685	1685	1685	1685	0
260	20250305	150500	6649730	1685	1685	1685	1685	0
261	20250305	150400	6649730	1685	1685	1685	1685	0
262	20250305	150300	6649730	1685	1685	1685	1685	0
263	20250305	150200	6649730	1685	1685	1685	1685	0
264	20250305	150100	6649730	1685	1685	1685	1685	0
265	20250305	150000	6649730	1685	1685	1685	1685	0
266	20250305	145900	6649730	1685	1685	1685	1685	0
267	20250305	145800	6649730	1685	1685	1685	1685	0
268	20250305	145700	6649730	1685	1685	1685	1685	0
269	20250305	145600	6649730	1685	1685	1685	1685	0
270	20250305	145500	6649730	1685	1685	1685	1685	0
271	20250305	145400	6649730	1685	1685	1685	1685	0
272	20250305	145300	6649730	1685	1685	1685	1685	6
273	20250305	145200	6639620	1685	1685	1685	1685	0
274	20250305	145100	6639620	1685	1685	1685	1685	0
275	20250305	145000	6639620	1685	1685	1685	1685	0
276	20250305	144900	6639620	1685	1685	1685	1685	0
277	20250305	144800	6639620	1685	1685	1685	1685	0
278	20250305	144700	6639620	1685	1685	1685	1685	82
279	20250305	144600	6501450	1685	1685	1685	1685	66
280	20250305	144500	6390240	1685	1684	1685	1681	58
281	20250305	144400	6292722	1685	1685	1685	1685	0
282	20250305	144300	6292722	1685	1685	1685	1685	0
283	20250305	144200	6292722	1685	1685	1685	1685	0
284	20250305	144100	6292722	1685	1685	1685	1685	0
285	20250305	144000	6292722	1685	1685	1685	1685	0
286	20250305	143900	6292722	1685	1685	1685	1685	0
287	20250305	143800	6292722	1685	1685	1685	1685	0
288	20250305	143700	6292722	1685	1685	1685	1685	0
289	20250305	143600	6292722	1685	1685	1685	1685	0
290	20250305	143500	6292722	1685	1685	1685	1685	0
291	20250305	143400	6292722	1685	1685	1685	1685	0
292	20250305	143300	6292722	1685	1685	1685	1685	0
293	20250305	143200	6292722	1685	1685	1685	1685	0
294	20250305	143100	6292722	1685	1685	1685	1685	1
295	20250305	143000	6291037	1681	1681	1681	1681	0
296	20250305	142900	6291037	1681	1681	1681	1681	0
297	20250305	142800	6291037	1681	1681	1681	1681	0
298	20250305	142700	6291037	1681	1681	1681	1681	0
299	20250305	142600	6291037	1681	1681	1681	1681	0
300	20250305	142500	6291037	1681	1681	1681	1681	0
301	20250305	142400	6291037	1681	1681	1681	1681	0
302	20250305	142300	6291037	1681	1681	1681	1681	0
303	20250305	142200	6291037	1681	1681	1681	1681	0
304	20250305	142100	6291037	1681	1681	1681	1681	0
305	20250305	142000	6291037	1681	1681	1681	1681	0
306	20250305	141900	6291037	1681	1681	1681	1681	0
307	20250305	141800	6291037	1681	1681	1681	1681	0
308	20250305	141700	6291037	1681	1681	1681	1681	0
309	20250305	141600	6291037	1681	1681	1681	1681	0
310	20250305	141500	6291037	1681	1681	1681	1681	0
311	20250305	141400	6291037	1681	1681	1681	1681	0
312	20250305	141300	6291037	1681	1681	1681	1681	0
313	20250305	141200	6291037	1681	1681	1681	1681	0
314	20250305	141100	6291037	1681	1681	1681	1681	0
315	20250305	141000	6291037	1681	1681	1681	1681	0
316	20250305	140900	6291037	1681	1681	1681	1681	0
317	20250305	140800	6291037	1681	1681	1681	1681	0
318	20250305	140700	6291037	1681	1681	1681	1681	1
319	20250305	140600	6289356	1681	1681	1681	1681	0
320	20250305	140500	6289356	1681	1681	1681	1681	0
321	20250305	140400	6289356	1681	1681	1681	1681	0
322	20250305	140300	6289356	1681	1681	1681	1681	0
323	20250305	140200	6289356	1681	1681	1681	1681	0
324	20250305	140100	6289356	1681	1681	1681	1681	0
325	20250305	140000	6289356	1681	1681	1681	1681	1
326	20250305	135900	6287675	1682	1682	1682	1682	0
327	20250305	135800	6287675	1682	1682	1682	1682	0
328	20250305	135700	6287675	1682	1682	1682	1682	0
329	20250305	135600	6287675	1682	1682	1682	1682	0
330	20250305	135500	6287675	1682	1682	1682	1682	500
331	20250305	135400	5446675	1682	1682	1682	1682	500
332	20250305	135300	4605675	1680	1680	1680	1680	0
333	20250305	135200	4605675	1680	1680	1680	1680	0
334	20250305	135100	4605675	1680	1680	1680	1680	0
335	20250305	135000	4605675	1680	1680	1680	1680	500
336	20250305	134900	3765675	1680	1680	1680	1680	0
337	20250305	134800	3765675	1680	1680	1680	1680	0
338	20250305	134700	3765675	1680	1680	1680	1680	0
339	20250305	134600	3765675	1680	1680	1680	1680	0
340	20250305	134500	3765675	1680	1680	1680	1680	0
341	20250305	134400	3765675	1680	1680	1680	1680	0
342	20250305	134300	3765675	1680	1680	1680	1680	0
343	20250305	134200	3765675	1680	1680	1680	1680	0
344	20250305	134100	3765675	1680	1680	1680	1680	0
345	20250305	134000	3765675	1680	1680	1680	1680	0
346	20250305	133900	3765675	1680	1680	1680	1680	0
347	20250305	133800	3765675	1680	1680	1680	1680	6
348	20250305	133700	3755595	1680	1680	1680	1680	100
349	20250305	133600	3587595	1681	1681	1681	1681	0
350	20250305	133500	3587595	1681	1681	1681	1681	0
351	20250305	133400	3587595	1681	1681	1681	1681	22
352	20250305	133300	3550613	1683	1683	1683	1683	0
353	20250305	133200	3550613	1683	1683	1683	1683	0
354	20250305	133100	3550613	1683	1683	1683	1683	0
355	20250305	133000	3550613	1683	1683	1683	1683	0
356	20250305	132900	3550613	1683	1683	1683	1683	0
357	20250305	132800	3550613	1683	1683	1683	1683	0
358	20250305	132700	3550613	1683	1683	1683	1683	0
359	20250305	132600	3550613	1683	1683	1683	1683	0
360	20250305	132500	3550613	1683	1683	1683	1683	0
361	20250305	132400	3550613	1683	1683	1683	1683	0
362	20250305	132300	3550613	1683	1683	1683	1683	0
363	20250305	132200	3550613	1683	1683	1683	1683	0
364	20250305	132100	3550613	1683	1683	1683	1683	0
365	20250305	132000	3550613	1683	1683	1683	1683	0
366	20250305	131900	3550613	1683	1683	1683	1683	0
367	20250305	131800	3550613	1683	1683	1683	1683	0
368	20250305	131700	3550613	1683	1683	1683	1683	0
369	20250305	131600	3550613	1683	1683	1683	1683	0
370	20250305	131500	3550613	1683	1683	1683	1683	0
371	20250305	131400	3550613	1683	1683	1683	1683	0
372	20250305	131300	3550613	1683	1683	1683	1683	0
373	20250305	131200	3550613	1683	1683	1683	1683	0
374	20250305	131100	3550613	1683	1683	1683	1683	0
375	20250305	131000	3550613	1683	1683	1683	1683	0
376	20250305	130900	3550613	1683	1683	1683	1683	0
377	20250305	130800	3550613	1683	1683	1683	1683	0
378	20250305	130700	3550613	1683	1683	1683	1683	0
379	20250305	130600	3550613	1683	1683	1683	1683	0
380	20250305	130500	3550613	1683	1683	1683	1683	0
381	20250305	130400	3550613	1683	1683	1683	1683	0
382	20250305	130300	3550613	1683	1683	1683	1683	0
383	20250305	130200	3550613	1683	1683	1683	1683	0
384	20250305	130100	3550613	1683	1683	1683	1683	0
385	20250305	130000	3550613	1683	1683	1683	1683	0
386	20250305	125900	3550613	1683	1683	1683	1683	0
387	20250305	125800	3550613	1683	1683	1683	1683	0
388	20250305	125700	3550613	1683	1683	1683	1683	0
389	20250305	125600	3550613	1683	1683	1683	1683	0
390	20250305	125500	3550613	1683	1683	1683	1683	0
391	20250305	125400	3550613	1683	1683	1683	1683	0
392	20250305	125300	3550613	1683	1683	1683	1683	78
393	20250305	125200	3419339	1683	1683	1683	1683	0
394	20250305	125100	3419339	1683	1683	1683	1683	0
395	20250305	125000	3419339	1683	1683	1683	1683	0
396	20250305	124900	3419339	1683	1683	1683	1683	0
397	20250305	124800	3419339	1683	1683	1683	1683	0
398	20250305	124700	3419339	1683	1683	1683	1683	0
399	20250305	124600	3419339	1683	1683	1683	1683	0
400	20250305	124500	3419339	1683	1683	1683	1683	0
401	20250305	124400	3419339	1683	1683	1683	1683	0
402	20250305	124300	3419339	1683	1683	1683	1683	0
403	20250305	124200	3419339	1683	1683	1683	1683	0
404	20250305	124100	3419339	1683	1683	1683	1683	0
405	20250305	124000	3419339	1683	1683	1683	1683	0
406	20250305	123900	3419339	1683	1683	1683	1683	0
407	20250305	123800	3419339	1683	1683	1683	1683	0
408	20250305	123700	3419339	1683	1683	1683	1683	0
409	20250305	123600	3419339	1683	1683	1683	1683	0
410	20250305	123500	3419339	1683	1683	1683	1683	0
411	20250305	123400	3419339	1683	1683	1683	1683	0
412	20250305	123300	3419339	1683	1683	1683	1683	0
413	20250305	123200	3419339	1683	1683	1683	1683	0
414	20250305	123100	3419339	1683	1683	1683	1683	0
415	20250305	123000	3419339	1683	1683	1683	1683	0
416	20250305	122900	3419339	1683	1683	1683	1683	0
417	20250305	122800	3419339	1683	1683	1683	1683	0
418	20250305	122700	3419339	1683	1683	1683	1683	0
419	20250305	122600	3419339	1683	1683	1683	1683	0
420	20250305	122500	3419339	1683	1683	1683	1683	0
421	20250305	122400	3419339	1683	1683	1683	1683	0
422	20250305	122300	3419339	1683	1683	1683	1683	0
423	20250305	122200	3419339	1683	1683	1683	1683	0
424	20250305	122100	3419339	1683	1683	1683	1683	0
425	20250305	122000	3419339	1683	1683	1683	1683	0
426	20250305	121900	3419339	1683	1683	1683	1683	0
427	20250305	121800	3419339	1683	1683	1683	1683	0
428	20250305	121700	3419339	1683	1683	1683	1683	0
429	20250305	121600	3419339	1683	1683	1683	1683	0
430	20250305	121500	3419339	1683	1683	1683	1683	0
431	20250305	121400	3419339	1683	1683	1683	1683	0
432	20250305	121300	3419339	1683	1683	1683	1683	0
433	20250305	121200	3419339	1683	1683	1683	1683	0
434	20250305	121100	3419339	1683	1683	1683	1683	1
435	20250305	121000	3417656	1682	1682	1682	1682	0
436	20250305	120900	3417656	1682	1682	1682	1682	0
437	20250305	120800	3417656	1682	1682	1682	1682	0
438	20250305	120700	3417656	1682	1682	1682	1682	0
439	20250305	120600	3417656	1682	1682	1682	1682	0
440	20250305	120500	3417656	1682	1682	1682	1682	0
441	20250305	120400	3417656	1682	1682	1682	1682	0
442	20250305	120300	3417656	1682	1682	1682	1682	0
443	20250305	120200	3417656	1682	1682	1682	1682	0
444	20250305	120100	3417656	1682	1682	1682	1682	306
445	20250305	120000	2902964	1683	1683	1683	1683	1
446	20250305	115900	2901281	1683	1683	1683	1683	0
447	20250305	115800	2901281	1683	1683	1683	1683	0
448	20250305	115700	2901281	1683	1683	1683	1683	0
449	20250305	115600	2901281	1683	1683	1683	1683	68
450	20250305	115500	2786837	1684	1684	1684	1684	0
451	20250305	115400	2786837	1684	1684	1684	1684	0
452	20250305	115300	2786837	1684	1684	1684	1684	0
453	20250305	115200	2786837	1684	1684	1684	1684	0
454	20250305	115100	2786837	1684	1684	1684	1684	2
455	20250305	115000	2783469	1685	1685	1685	1685	0
456	20250305	114900	2783469	1685	1685	1685	1685	0
457	20250305	114800	2783469	1685	1685	1685	1685	0
458	20250305	114700	2783469	1685	1685	1685	1685	0
459	20250305	114600	2783469	1685	1685	1685	1685	55
460	20250305	114500	2690794	1686	1686	1686	1686	0
461	20250305	114400	2690794	1686	1686	1686	1686	0
462	20250305	114300	2690794	1686	1686	1686	1686	0
463	20250305	114200	2690794	1686	1686	1686	1686	0
464	20250305	114100	2690794	1686	1686	1686	1686	0
465	20250305	114000	2690794	1686	1686	1686	1686	0
466	20250305	113900	2690794	1686	1686	1686	1686	0
467	20250305	113800	2690794	1686	1686	1686	1686	0
468	20250305	113700	2690794	1686	1686	1686	1686	100
469	20250305	113600	2522194	1686	1686	1686	1686	0
470	20250305	113500	2522194	1686	1686	1686	1686	0
471	20250305	113400	2522194	1686	1686	1686	1686	0
472	20250305	113300	2522194	1686	1686	1686	1686	0
473	20250305	113200	2522194	1686	1686	1686	1686	0
474	20250305	113100	2522194	1686	1686	1686	1686	0
475	20250305	113000	2522194	1686	1686	1686	1686	0
476	20250305	112900	2522194	1686	1686	1686	1686	0
477	20250305	112800	2522194	1686	1686	1686	1686	0
478	20250305	112700	2522194	1686	1686	1686	1686	200
479	20250305	112600	2184994	1686	1686	1686	1686	0
480	20250305	112500	2184994	1686	1686	1686	1686	0
481	20250305	112400	2184994	1686	1686	1686	1686	0
482	20250305	112300	2184994	1686	1686	1686	1686	0
483	20250305	112200	2184994	1686	1686	1686	1686	0
484	20250305	112100	2184994	1686	1686	1686	1686	0
485	20250305	112000	2184994	1686	1686	1686	1686	0
486	20250305	111900	2184994	1686	1686	1686	1686	0
487	20250305	111800	2184994	1686	1686	1686	1686	0
488	20250305	111700	2184994	1686	1686	1686	1686	0
489	20250305	111600	2184994	1686	1686	1686	1686	0
490	20250305	111500	2184994	1686	1686	1686	1686	100
491	20250305	111400	2016394	1683	1683	1683	1683	0
492	20250305	111300	2016394	1683	1683	1683	1683	0
493	20250305	111200	2016394	1683	1683	1683	1683	0
494	20250305	111100	2016394	1683	1683	1683	1683	0
495	20250305	111000	2016394	1683	1683	1683	1683	0
496	20250305	110900	2016394	1683	1683	1683	1683	0
497	20250305	110800	2016394	1683	1683	1683	1683	0
498	20250305	110700	2016394	1683	1683	1683	1683	0
499	20250305	110600	2016394	1683	1683	1683	1683	0
500	20250305	110500	2016394	1683	1683	1683	1683	0
501	20250305	110400	2016394	1683	1683	1683	1683	0
502	20250305	110300	2016394	1683	1683	1683	1683	0
503	20250305	110200	2016394	1683	1683	1683	1683	0
504	20250305	110100	2016394	1683	1683	1683	1683	0
505	20250305	110000	2016394	1683	1683	1683	1683	0
506	20250305	105900	2016394	1683	1683	1683	1683	10
507	20250305	105800	1999564	1683	1683	1683	1683	11
508	20250305	105700	1981051	1686	1686	1686	1686	0
509	20250305	105600	1981051	1686	1686	1686	1686	0
510	20250305	105500	1981051	1686	1686	1686	1686	0
511	20250305	105400	1981051	1686	1686	1686	1686	0
512	20250305	105300	1981051	1686	1686	1686	1686	0
513	20250305	105200	1981051	1686	1686	1686	1686	0
514	20250305	105100	1981051	1686	1686	1686	1686	0
515	20250305	105000	1981051	1686	1686	1686	1686	0
516	20250305	104900	1981051	1686	1686	1686	1686	0
517	20250305	104800	1981051	1686	1686	1686	1686	0
518	20250305	104700	1981051	1686	1686	1686	1686	0
519	20250305	104600	1981051	1686	1686	1686	1686	2
520	20250305	104500	1977679	1686	1686	1686	1686	0
521	20250305	104400	1977679	1686	1686	1686	1686	0
522	20250305	104300	1977679	1686	1686	1686	1686	0
523	20250305	104200	1977679	1686	1686	1686	1686	0
524	20250305	104100	1977679	1686	1686	1686	1686	0
525	20250305	104000	1977679	1686	1686	1686	1686	0
526	20250305	103900	1977679	1686	1686	1686	1686	0
527	20250305	103800	1977679	1686	1686	1686	1686	0
528	20250305	103700	1977679	1686	1686	1686	1686	0
529	20250305	103600	1977679	1686	1686	1686	1686	0
530	20250305	103500	1977679	1686	1686	1686	1686	0
531	20250305	103400	1977679	1686	1686	1686	1686	0
532	20250305	103300	1977679	1686	1686	1686	1686	0
533	20250305	103200	1977679	1686	1686	1686	1686	0
534	20250305	103100	1977679	1686	1686	1686	1686	0
535	20250305	103000	1977679	1686	1686	1686	1686	0
536	20250305	102900	1977679	1686	1686	1686	1686	100
537	20250305	102800	1809079	1686	1686	1686	1686	0
538	20250305	102700	1809079	1686	1686	1686	1686	0
539	20250305	102600	1809079	1686	1686	1686	1686	0
540	20250305	102500	1809079	1686	1686	1686	1686	0
541	20250305	102400	1809079	1686	1686	1686	1686	0
542	20250305	102300	1809079	1686	1686	1686	1686	0
543	20250305	102200	1809079	1686	1686	1686	1686	0
544	20250305	102100	1809079	1686	1686	1686	1686	0
545	20250305	102000	1809079	1686	1686	1686	1686	0
546	20250305	101900	1809079	1686	1686	1686	1686	0
547	20250305	101800	1809079	1686	1686	1686	1686	0
548	20250305	101700	1809079	1686	1686	1686	1686	0
549	20250305	101600	1809079	1686	1686	1686	1686	0
550	20250305	101500	1809079	1686	1686	1686	1686	0
551	20250305	101400	1809079	1686	1686	1686	1686	0
552	20250305	101300	1809079	1686	1686	1686	1686	0
553	20250305	101200	1809079	1686	1686	1686	1686	1
554	20250305	101100	1807393	1686	1686	1686	1686	0
555	20250305	101000	1807393	1686	1686	1686	1686	0
556	20250305	100900	1807393	1686	1686	1686	1686	0
557	20250305	100800	1807393	1686	1686	1686	1686	0
558	20250305	100700	1807393	1686	1686	1686	1686	0
559	20250305	100600	1807393	1686	1686	1686	1686	0
560	20250305	100500	1807393	1686	1686	1686	1686	0
561	20250305	100400	1807393	1686	1686	1686	1686	0
562	20250305	100300	1807393	1686	1686	1686	1686	0
563	20250305	100200	1807393	1686	1686	1686	1686	0
564	20250305	100100	1807393	1686	1686	1686	1686	0
565	20250305	100000	1807393	1686	1686	1686	1686	0
566	20250305	095900	1807393	1686	1686	1686	1686	0
567	20250305	095800	1807393	1686	1686	1686	1686	730
568	20250305	095700	576613	1686	1686	1686	1686	0
569	20250305	095600	576613	1686	1686	1686	1686	0
570	20250305	095500	576613	1686	1686	1686	1686	0
571	20250305	095400	576613	1686	1686	1686	1686	0
572	20250305	095300	576613	1686	1686	1686	1686	0
573	20250305	095200	576613	1686	1686	1686	1686	0
574	20250305	095100	576613	1686	1686	1686	1686	0
575	20250305	095000	576613	1686	1686	1686	1686	0
576	20250305	094900	576613	1686	1686	1686	1686	0
577	20250305	094800	576613	1686	1686	1686	1686	0
578	20250305	094700	576613	1686	1686	1686	1686	0
579	20250305	094600	576613	1686	1686	1686	1686	0
580	20250305	094500	576613	1686	1686	1686	1686	8
581	20250305	094400	563125	1686	1686	1686	1686	0
582	20250305	094300	563125	1686	1686	1686	1686	0
583	20250305	094200	563125	1686	1686	1686	1686	0
584	20250305	094100	563125	1686	1686	1686	1686	0
585	20250305	094000	563125	1686	1686	1686	1686	0
586	20250305	093900	563125	1686	1686	1686	1686	0
587	20250305	093800	563125	1686	1686	1686	1686	0
588	20250305	093700	563125	1686	1686	1686	1686	0
589	20250305	093600	563125	1686	1686	1686	1686	0
590	20250305	093500	563125	1686	1686	1686	1686	0
591	20250305	093400	563125	1686	1686	1686	1686	0
592	20250305	093300	563125	1686	1686	1686	1686	0
593	20250305	093200	563125	1686	1686	1686	1686	0
594	20250305	093100	563125	1686	1686	1686	1686	0
595	20250305	093000	563125	1686	1686	1686	1686	0
596	20250305	092900	563125	1686	1686	1686	1686	0
597	20250305	092800	563125	1686	1686	1686	1686	0
598	20250305	092700	563125	1686	1686	1686	1686	0
599	20250305	092600	563125	1686	1686	1686	1686	191
600	20250305	092500	241099	1687	1687	1687	1687	0
601	20250305	092400	241099	1687	1687	1687	1687	0
602	20250305	092300	241099	1687	1687	1687	1687	0
603	20250305	092200	241099	1687	1687	1687	1687	0
604	20250305	092100	241099	1687	1687	1687	1687	0
605	20250305	092000	241099	1687	1687	1687	1687	0
606	20250305	091900	241099	1687	1687	1687	1687	0
607	20250305	091800	241099	1687	1687	1687	1687	0
608	20250305	091700	241099	1687	1687	1687	1687	0
609	20250305	091600	241099	1687	1687	1687	1687	0
610	20250305	091500	241099	1687	1687	1687	1687	0
611	20250305	091400	241099	1687	1687	1687	1687	0
612	20250305	091300	241099	1687	1687	1687	1687	0
613	20250305	091200	241099	1687	1687	1687	1687	0
614	20250305	091100	241099	1687	1687	1687	1687	1
615	20250305	091000	239412	1686	1686	1686	1686	0
616	20250305	090900	239412	1686	1686	1686	1686	0
617	20250305	090800	239412	1686	1686	1686	1686	0
618	20250305	090700	239412	1686	1686	1686	1686	0
619	20250305	090600	239412	1686	1686	1686	1686	0
620	20250305	090500	239412	1686	1686	1686	1686	0
621	20250305	090400	239412	1686	1686	1686	1686	25
622	20250305	090300	197262	1686	1686	1686	1686	0
623	20250305	090200	197262	1686	1686	1686	1686	0
624	20250305	090100	197262	1686	1686	1686	1686	0
625	20250305	090000	197262	1686	1686	1686	1686	117