KissMeData/040610/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	192700	10649777	1550	1550	1550	1550	102
3	20250306	192600	10649777	1550	1550	1550	1550	0
4	20250306	192500	10649777	1550	1550	1550	1550	0
5	20250306	192400	10649777	1550	1550	1550	1550	0
6	20250306	192300	10649777	1550	1550	1550	1550	0
7	20250306	192200	10649777	1550	1550	1550	1550	0
8	20250306	192100	10649777	1550	1550	1550	1550	0
9	20250306	192000	10649777	1550	1550	1550	1550	0
10	20250306	191900	10649777	1550	1550	1550	1550	0
11	20250306	191800	10649777	1550	1550	1550	1550	0
12	20250306	191700	10649777	1550	1550	1550	1550	0
13	20250306	191600	10649777	1550	1550	1550	1550	0
14	20250306	191500	10649777	1550	1550	1550	1550	0
15	20250306	191400	10649777	1550	1550	1550	1550	0
16	20250306	191300	10649777	1550	1550	1550	1550	0
17	20250306	191200	10649777	1550	1550	1550	1550	0
18	20250306	191100	10649777	1550	1550	1550	1550	0
19	20250306	191000	10649777	1550	1550	1550	1550	0
20	20250306	190900	10649777	1550	1550	1550	1550	0
21	20250306	190800	10649777	1550	1550	1550	1550	0
22	20250306	190700	10649777	1550	1550	1550	1550	0
23	20250306	190600	10649777	1550	1550	1550	1550	0
24	20250306	190500	10649777	1550	1550	1550	1550	0
25	20250306	190400	10649777	1550	1550	1550	1550	0
26	20250306	190300	10649777	1550	1550	1550	1550	0
27	20250306	190200	10649777	1550	1550	1550	1550	0
28	20250306	190100	10649777	1550	1550	1550	1550	0
29	20250306	190000	10649777	1550	1550	1550	1550	0
30	20250306	185900	10649777	1550	1550	1550	1550	0
31	20250306	185800	10649777	1550	1550	1550	1550	0
32	20250306	185700	10649777	1550	1550	1550	1550	102
33	20250306	185600	10649777	1550	1550	1550	1550	0
34	20250306	185500	10649777	1550	1550	1550	1550	0
35	20250306	185400	10649777	1550	1550	1550	1550	0
36	20250306	185300	10649777	1550	1550	1550	1550	0
37	20250306	185200	10649777	1550	1550	1550	1550	0
38	20250306	185100	10649777	1550	1550	1550	1550	0
39	20250306	185000	10649777	1550	1550	1550	1550	0
40	20250306	184900	10649777	1550	1550	1550	1550	0
41	20250306	184800	10649777	1550	1550	1550	1550	0
42	20250306	184700	10649777	1550	1550	1550	1550	0
43	20250306	184600	10649777	1550	1550	1550	1550	0
44	20250306	184500	10649777	1550	1550	1550	1550	0
45	20250306	184400	10649777	1550	1550	1550	1550	0
46	20250306	184300	10649777	1550	1550	1550	1550	0
47	20250306	184200	10649777	1550	1550	1550	1550	0
48	20250306	184100	10649777	1550	1550	1550	1550	0
49	20250306	184000	10649777	1550	1550	1550	1550	0
50	20250306	183900	10649777	1550	1550	1550	1550	0
51	20250306	183800	10649777	1550	1550	1550	1550	0
52	20250306	183700	10649777	1550	1550	1550	1550	0
53	20250306	183600	10649777	1550	1550	1550	1550	0
54	20250306	183500	10649777	1550	1550	1550	1550	0
55	20250306	183400	10649777	1550	1550	1550	1550	0
56	20250306	183300	10649777	1550	1550	1550	1550	0
57	20250306	183200	10649777	1550	1550	1550	1550	0
58	20250306	183100	10649777	1550	1550	1550	1550	0
59	20250306	183000	10649777	1550	1550	1550	1550	0
60	20250306	182900	10649777	1550	1550	1550	1550	0
61	20250306	182800	10649777	1550	1550	1550	1550	0
62	20250306	182700	10649777	1550	1550	1550	1550	102
63	20250306	182600	10649777	1550	1550	1550	1550	0
64	20250306	182500	10649777	1550	1550	1550	1550	0
65	20250306	182400	10649777	1550	1550	1550	1550	0
66	20250306	182300	10649777	1550	1550	1550	1550	0
67	20250306	182200	10649777	1550	1550	1550	1550	0
68	20250306	182100	10649777	1550	1550	1550	1550	0
69	20250306	182000	10649777	1550	1550	1550	1550	0
70	20250306	181900	10649777	1550	1550	1550	1550	0
71	20250306	181800	10649777	1550	1550	1550	1550	0
72	20250306	181700	10649777	1550	1550	1550	1550	0
73	20250306	181600	10649777	1550	1550	1550	1550	0
74	20250306	181500	10649777	1550	1550	1550	1550	0
75	20250306	181400	10649777	1550	1550	1550	1550	0
76	20250306	181300	10649777	1550	1550	1550	1550	0
77	20250306	181200	10649777	1550	1550	1550	1550	0
78	20250306	181100	10649777	1550	1550	1550	1550	0
79	20250306	181000	10649777	1550	1550	1550	1550	0
80	20250306	180900	10649777	1550	1550	1550	1550	0
81	20250306	180800	10649777	1550	1550	1550	1550	0
82	20250306	180700	10649777	1550	1550	1550	1550	0
83	20250306	180600	10649777	1550	1550	1550	1550	0
84	20250306	180500	10649777	1550	1550	1550	1550	0
85	20250306	180400	10649777	1550	1550	1550	1550	0
86	20250306	180300	10649777	1550	1550	1550	1550	0
87	20250306	180200	10649777	1550	1550	1550	1550	0
88	20250306	180100	10649777	1550	1550	1550	1550	0
89	20250306	180000	10649777	1550	1550	1550	1550	0
90	20250306	175900	10649777	1550	1550	1550	1550	0
91	20250306	175800	10649777	1550	1550	1550	1550	0
92	20250306	175700	10649777	1550	1550	1550	1550	102
93	20250306	175600	10649777	1550	1550	1550	1550	0
94	20250306	175500	10649777	1550	1550	1550	1550	0
95	20250306	175400	10649777	1550	1550	1550	1550	0
96	20250306	175300	10649777	1550	1550	1550	1550	0
97	20250306	175200	10649777	1550	1550	1550	1550	0
98	20250306	175100	10649777	1550	1550	1550	1550	0
99	20250306	175000	10649777	1550	1550	1550	1550	0
100	20250306	174900	10649777	1550	1550	1550	1550	0
101	20250306	174800	10649777	1550	1550	1550	1550	0
102	20250306	174700	10649777	1550	1550	1550	1550	0
103	20250306	174600	10649777	1550	1550	1550	1550	0
104	20250306	174500	10649777	1550	1550	1550	1550	0
105	20250306	174400	10649777	1550	1550	1550	1550	0
106	20250306	174300	10649777	1550	1550	1550	1550	0
107	20250306	174200	10649777	1550	1550	1550	1550	0
108	20250306	174100	10649777	1550	1550	1550	1550	0
109	20250306	174000	10649777	1550	1550	1550	1550	0
110	20250306	173900	10649777	1550	1550	1550	1550	0
111	20250306	173800	10649777	1550	1550	1550	1550	0
112	20250306	173700	10649777	1550	1550	1550	1550	0
113	20250306	173600	10649777	1550	1550	1550	1550	0
114	20250306	173500	10649777	1550	1550	1550	1550	0
115	20250306	173400	10649777	1550	1550	1550	1550	0
116	20250306	173300	10649777	1550	1550	1550	1550	0
117	20250306	173200	10649777	1550	1550	1550	1550	0
118	20250306	173100	10649777	1550	1550	1550	1550	0
119	20250306	173000	10649777	1550	1550	1550	1550	0
120	20250306	172900	10649777	1550	1550	1550	1550	0
121	20250306	172800	10649777	1550	1550	1550	1550	0
122	20250306	172700	10649777	1550	1550	1550	1550	102
123	20250306	172600	10649777	1550	1550	1550	1550	0
124	20250306	172500	10649777	1550	1550	1550	1550	0
125	20250306	172400	10649777	1550	1550	1550	1550	0
126	20250306	172300	10649777	1550	1550	1550	1550	0
127	20250306	172200	10649777	1550	1550	1550	1550	0
128	20250306	172100	10649777	1550	1550	1550	1550	0
129	20250306	172000	10649777	1550	1550	1550	1550	0
130	20250306	171900	10649777	1550	1550	1550	1550	0
131	20250306	171800	10649777	1550	1550	1550	1550	0
132	20250306	171700	10649777	1550	1550	1550	1550	0
133	20250306	171600	10649777	1550	1550	1550	1550	0
134	20250306	171500	10649777	1550	1550	1550	1550	0
135	20250306	171400	10649777	1550	1550	1550	1550	0
136	20250306	171300	10649777	1550	1550	1550	1550	0
137	20250306	171200	10649777	1550	1550	1550	1550	0
138	20250306	171100	10649777	1550	1550	1550	1550	0
139	20250306	171000	10649777	1550	1550	1550	1550	0
140	20250306	170900	10649777	1550	1550	1550	1550	0
141	20250306	170800	10649777	1550	1550	1550	1550	0
142	20250306	170700	10649777	1550	1550	1550	1550	0
143	20250306	170600	10649777	1550	1550	1550	1550	0
144	20250306	170500	10649777	1550	1550	1550	1550	0
145	20250306	170400	10649777	1550	1550	1550	1550	0
146	20250306	170300	10649777	1550	1550	1550	1550	0
147	20250306	170200	10649777	1550	1550	1550	1550	0
148	20250306	170100	10649777	1550	1550	1550	1550	0
149	20250306	170000	10649777	1550	1550	1550	1550	0
150	20250306	165900	10649777	1550	1550	1550	1550	0
151	20250306	165800	10649777	1550	1550	1550	1550	0
152	20250306	165700	10649777	1550	1550	1550	1550	102
153	20250306	165600	10649777	1550	1550	1550	1550	0
154	20250306	165500	10649777	1550	1550	1550	1550	0
155	20250306	165400	10649777	1550	1550	1550	1550	0
156	20250306	165300	10649777	1550	1550	1550	1550	0
157	20250306	165200	10649777	1550	1550	1550	1550	0
158	20250306	165100	10649777	1550	1550	1550	1550	0
159	20250306	165000	10649777	1550	1550	1550	1550	0
160	20250306	164900	10649777	1550	1550	1550	1550	0
161	20250306	164800	10649777	1550	1550	1550	1550	0
162	20250306	164700	10649777	1550	1550	1550	1550	0
163	20250306	164600	10649777	1550	1550	1550	1550	0
164	20250306	164500	10649777	1550	1550	1550	1550	0
165	20250306	164400	10649777	1550	1550	1550	1550	0
166	20250306	164300	10649777	1550	1550	1550	1550	0
167	20250306	164200	10649777	1550	1550	1550	1550	0
168	20250306	164100	10649777	1550	1550	1550	1550	0
169	20250306	164000	10649777	1550	1550	1550	1550	0
170	20250306	163900	10649777	1550	1550	1550	1550	0
171	20250306	163800	10649777	1550	1550	1550	1550	0
172	20250306	163700	10649777	1550	1550	1550	1550	0
173	20250306	163600	10649777	1550	1550	1550	1550	0
174	20250306	163500	10649777	1550	1550	1550	1550	0
175	20250306	163400	10649777	1550	1550	1550	1550	0
176	20250306	163300	10649777	1550	1550	1550	1550	0
177	20250306	163200	10649777	1550	1550	1550	1550	0
178	20250306	163100	10649777	1550	1550	1550	1550	0
179	20250306	163000	10649777	1550	1550	1550	1550	0
180	20250306	162900	10649777	1550	1550	1550	1550	0
181	20250306	162800	10649777	1550	1550	1550	1550	0
182	20250306	162700	10649777	1550	1550	1550	1550	102
183	20250306	162600	10649777	1550	1550	1550	1550	0
184	20250306	162500	10649777	1550	1550	1550	1550	0
185	20250306	162400	10649777	1550	1550	1550	1550	0
186	20250306	162300	10649777	1550	1550	1550	1550	0
187	20250306	162200	10649777	1550	1550	1550	1550	0
188	20250306	162100	10649777	1550	1550	1550	1550	0
189	20250306	162000	10649777	1550	1550	1550	1550	0
190	20250306	161900	10649777	1550	1550	1550	1550	0
191	20250306	161800	10649777	1550	1550	1550	1550	0
192	20250306	161700	10649777	1550	1550	1550	1550	0
193	20250306	161600	10649777	1550	1550	1550	1550	0
194	20250306	161500	10649777	1550	1550	1550	1550	0
195	20250306	161400	10649777	1550	1550	1550	1550	0
196	20250306	161300	10649777	1550	1550	1550	1550	0
197	20250306	161200	10649777	1550	1550	1550	1550	0
198	20250306	161100	10649777	1550	1550	1550	1550	0
199	20250306	161000	10649777	1550	1550	1550	1550	0
200	20250306	160900	10649777	1550	1550	1550	1550	0
201	20250306	160800	10649777	1550	1550	1550	1550	0
202	20250306	160700	10649777	1550	1550	1550	1550	0
203	20250306	160600	10649777	1550	1550	1550	1550	0
204	20250306	160500	10649777	1550	1550	1550	1550	0
205	20250306	160400	10649777	1550	1550	1550	1550	0
206	20250306	160300	10649777	1550	1550	1550	1550	0
207	20250306	160200	10649777	1550	1550	1550	1550	0
208	20250306	160100	10649777	1550	1550	1550	1550	0
209	20250306	160000	10649777	1550	1550	1550	1550	0
210	20250306	155900	10649777	1550	1550	1550	1550	0
211	20250306	155800	10649777	1550	1550	1550	1550	0
212	20250306	155700	10649777	1550	1550	1550	1550	102
213	20250306	155600	10649777	1550	1550	1550	1550	0
214	20250306	155500	10649777	1550	1550	1550	1550	0
215	20250306	155400	10649777	1550	1550	1550	1550	0
216	20250306	155300	10649777	1550	1550	1550	1550	0
217	20250306	155200	10649777	1550	1550	1550	1550	0
218	20250306	155100	10649777	1550	1550	1550	1550	0
219	20250306	155000	10649777	1550	1550	1550	1550	0
220	20250306	154900	10649777	1550	1550	1550	1550	0
221	20250306	154800	10649777	1550	1550	1550	1550	0
222	20250306	154700	10649777	1550	1550	1550	1550	0
223	20250306	154600	10649777	1550	1550	1550	1550	0
224	20250306	154500	10649777	1550	1550	1550	1550	0
225	20250306	154400	10649777	1550	1550	1550	1550	0
226	20250306	154300	10649777	1550	1550	1550	1550	0
227	20250306	154200	10649777	1550	1550	1550	1550	0
228	20250306	154100	10649777	1550	1550	1550	1550	0
229	20250306	154000	10649777	1550	1550	1550	1550	0
230	20250306	153900	10649777	1550	1550	1550	1550	0
231	20250306	153800	10649777	1550	1550	1550	1550	0
232	20250306	153700	10649777	1550	1550	1550	1550	0
233	20250306	153600	10649777	1550	1550	1550	1550	0
234	20250306	153500	10649777	1550	1550	1550	1550	0
235	20250306	153400	10649777	1550	1550	1550	1550	0
236	20250306	153300	10649777	1550	1550	1550	1550	0
237	20250306	153200	10649777	1550	1550	1550	1550	0
238	20250306	153100	10649777	1550	1550	1550	1550	0
239	20250306	153000	10649777	1550	1550	1550	1550	102
240	20250306	152900	10491677	1548	1548	1548	1548	0
241	20250306	152800	10491677	1548	1548	1548	1548	0
242	20250306	152700	10491677	1548	1548	1548	1548	0
243	20250306	152600	10491677	1548	1548	1548	1548	0
244	20250306	152500	10491677	1548	1548	1548	1548	0
245	20250306	152400	10491677	1548	1548	1548	1548	0
246	20250306	152300	10491677	1548	1548	1548	1548	0
247	20250306	152200	10491677	1548	1548	1548	1548	0
248	20250306	152100	10491677	1548	1548	1548	1548	0
249	20250306	152000	10491677	1548	1548	1548	1548	0
250	20250306	151900	10491677	1548	1549	1549	1548	65
251	20250306	151800	10390993	1548	1548	1548	1548	0
252	20250306	151700	10390993	1548	1548	1548	1548	150
253	20250306	151600	10158793	1548	1550	1550	1548	2
254	20250306	151500	10155695	1547	1547	1547	1547	0
255	20250306	151400	10155695	1547	1547	1547	1547	0
256	20250306	151300	10155695	1547	1547	1547	1547	0
257	20250306	151200	10155695	1547	1547	1547	1547	0
258	20250306	151100	10155695	1547	1547	1547	1547	0
259	20250306	151000	10155695	1547	1547	1547	1547	0
260	20250306	150900	10155695	1547	1547	1547	1547	0
261	20250306	150800	10155695	1547	1548	1548	1547	5
262	20250306	150700	10147956	1548	1548	1548	1548	19
263	20250306	150600	10118544	1547	1548	1548	1547	310
264	20250306	150500	9638665	1548	1548	1548	1548	0
265	20250306	150400	9638665	1548	1548	1548	1548	0
266	20250306	150300	9638665	1548	1548	1548	1548	0
267	20250306	150200	9638665	1548	1548	1548	1548	0
268	20250306	150100	9638665	1548	1548	1548	1548	0
269	20250306	150000	9638665	1548	1548	1548	1548	1
270	20250306	145900	9637117	1550	1550	1550	1550	0
271	20250306	145800	9637117	1550	1550	1550	1550	5
272	20250306	145700	9629367	1550	1550	1550	1550	3
273	20250306	145600	9624717	1547	1547	1547	1547	0
274	20250306	145500	9624717	1547	1547	1547	1547	0
275	20250306	145400	9624717	1547	1547	1547	1547	0
276	20250306	145300	9624717	1547	1547	1547	1547	0
277	20250306	145200	9624717	1547	1547	1547	1547	0
278	20250306	145100	9624717	1547	1547	1547	1547	1
279	20250306	145000	9623170	1548	1548	1548	1548	2
280	20250306	144900	9620074	1548	1548	1548	1548	0
281	20250306	144800	9620074	1548	1548	1548	1548	0
282	20250306	144700	9620074	1548	1548	1548	1548	0
283	20250306	144600	9620074	1548	1548	1548	1548	0
284	20250306	144500	9620074	1548	1548	1548	1548	0
285	20250306	144400	9620074	1548	1548	1548	1548	0
286	20250306	144300	9620074	1548	1549	1549	1548	3
287	20250306	144200	9615428	1548	1548	1548	1548	0
288	20250306	144100	9615428	1548	1548	1548	1548	0
289	20250306	144000	9615428	1548	1548	1548	1548	1
290	20250306	143900	9613880	1550	1550	1550	1550	1
291	20250306	143800	9612330	1548	1549	1549	1548	336
292	20250306	143700	9091867	1551	1551	1551	1551	0
293	20250306	143600	9091867	1551	1551	1551	1551	0
294	20250306	143500	9091867	1551	1551	1551	1551	0
295	20250306	143400	9091867	1551	1551	1551	1551	1
296	20250306	143300	9090316	1549	1549	1549	1549	0
297	20250306	143200	9090316	1549	1549	1549	1549	0
298	20250306	143100	9090316	1549	1549	1549	1549	0
299	20250306	143000	9090316	1549	1549	1549	1549	0
300	20250306	142900	9090316	1549	1549	1549	1549	274
301	20250306	142800	8665890	1551	1551	1551	1551	0
302	20250306	142700	8665890	1551	1551	1551	1551	0
303	20250306	142600	8665890	1551	1551	1551	1551	1
304	20250306	142500	8664339	1552	1552	1552	1552	0
305	20250306	142400	8664339	1552	1552	1552	1552	0
306	20250306	142300	8664339	1552	1552	1552	1552	100
307	20250306	142200	8509139	1552	1552	1552	1552	0
308	20250306	142100	8509139	1552	1552	1552	1552	0
309	20250306	142000	8509139	1552	1552	1552	1552	0
310	20250306	141900	8509139	1552	1552	1552	1552	0
311	20250306	141800	8509139	1552	1552	1552	1552	0
312	20250306	141700	8509139	1552	1552	1552	1552	0
313	20250306	141600	8509139	1552	1552	1552	1552	0
314	20250306	141500	8509139	1552	1552	1552	1552	0
315	20250306	141400	8509139	1552	1552	1552	1552	0
316	20250306	141300	8509139	1552	1552	1552	1552	0
317	20250306	141200	8509139	1552	1552	1552	1552	0
318	20250306	141100	8509139	1552	1552	1552	1552	0
319	20250306	141000	8509139	1552	1552	1552	1552	0
320	20250306	140900	8509139	1552	1552	1552	1552	1
321	20250306	140800	8507587	1550	1550	1550	1550	181
322	20250306	140700	8227037	1553	1553	1553	1553	0
323	20250306	140600	8227037	1553	1553	1553	1553	0
324	20250306	140500	8227037	1553	1553	1553	1553	0
325	20250306	140400	8227037	1553	1553	1553	1553	0
326	20250306	140300	8227037	1553	1553	1553	1553	0
327	20250306	140200	8227037	1553	1553	1553	1553	0
328	20250306	140100	8227037	1553	1553	1553	1553	0
329	20250306	140000	8227037	1553	1553	1553	1553	0
330	20250306	135900	8227037	1553	1553	1553	1553	0
331	20250306	135800	8227037	1553	1553	1553	1553	0
332	20250306	135700	8227037	1553	1553	1553	1553	0
333	20250306	135600	8227037	1553	1553	1553	1553	0
334	20250306	135500	8227037	1553	1553	1553	1553	0
335	20250306	135400	8227037	1553	1553	1553	1553	0
336	20250306	135300	8227037	1553	1553	1553	1553	0
337	20250306	135200	8227037	1553	1553	1553	1553	0
338	20250306	135100	8227037	1553	1553	1553	1553	0
339	20250306	135000	8227037	1553	1553	1553	1553	0
340	20250306	134900	8227037	1553	1553	1553	1553	0
341	20250306	134800	8227037	1553	1553	1553	1553	0
342	20250306	134700	8227037	1553	1553	1553	1553	0
343	20250306	134600	8227037	1553	1553	1553	1553	0
344	20250306	134500	8227037	1553	1553	1553	1553	0
345	20250306	134400	8227037	1553	1553	1553	1553	0
346	20250306	134300	8227037	1553	1553	1553	1553	0
347	20250306	134200	8227037	1553	1553	1553	1553	0
348	20250306	134100	8227037	1553	1553	1553	1553	0
349	20250306	134000	8227037	1553	1553	1553	1553	0
350	20250306	133900	8227037	1553	1550	1553	1550	63
351	20250306	133800	8129379	1552	1552	1552	1552	0
352	20250306	133700	8129379	1552	1552	1552	1552	0
353	20250306	133600	8129379	1552	1552	1552	1552	0
354	20250306	133500	8129379	1552	1552	1552	1552	0
355	20250306	133400	8129379	1552	1552	1552	1552	0
356	20250306	133300	8129379	1552	1552	1552	1552	1
357	20250306	133200	8127827	1550	1550	1550	1550	1
358	20250306	133100	8126277	1552	1552	1552	1552	0
359	20250306	133000	8126277	1552	1552	1552	1552	2
360	20250306	132900	8123173	1552	1552	1552	1552	0
361	20250306	132800	8123173	1552	1552	1552	1552	0
362	20250306	132700	8123173	1552	1552	1552	1552	1
363	20250306	132600	8121621	1552	1552	1552	1552	1
364	20250306	132500	8120069	1549	1549	1549	1549	0
365	20250306	132400	8120069	1549	1550	1550	1549	874
366	20250306	132300	6765762	1550	1550	1550	1550	0
367	20250306	132200	6765762	1550	1550	1550	1550	0
368	20250306	132100	6765762	1550	1550	1550	1550	0
369	20250306	132000	6765762	1550	1550	1550	1550	0
370	20250306	131900	6765762	1550	1550	1550	1550	0
371	20250306	131800	6765762	1550	1552	1552	1550	73
372	20250306	131700	6652468	1550	1550	1550	1550	0
373	20250306	131600	6652468	1550	1550	1550	1550	0
374	20250306	131500	6652468	1550	1550	1550	1550	2
375	20250306	131400	6649368	1551	1551	1551	1551	0
376	20250306	131300	6649368	1551	1551	1551	1551	14
377	20250306	131200	6627654	1550	1550	1550	1550	0
378	20250306	131100	6627654	1550	1550	1550	1550	0
379	20250306	131000	6627654	1550	1550	1550	1550	0
380	20250306	130900	6627654	1550	1550	1550	1550	0
381	20250306	130800	6627654	1550	1550	1550	1550	0
382	20250306	130700	6627654	1550	1550	1550	1550	0
383	20250306	130600	6627654	1550	1549	1552	1549	415
384	20250306	130500	5984397	1546	1546	1546	1546	0
385	20250306	130400	5984397	1546	1546	1546	1546	0
386	20250306	130300	5984397	1546	1546	1546	1546	0
387	20250306	130200	5984397	1546	1546	1546	1546	0
388	20250306	130100	5984397	1546	1546	1546	1546	0
389	20250306	130000	5984397	1546	1546	1546	1546	0
390	20250306	125900	5984397	1546	1546	1546	1546	0
391	20250306	125800	5984397	1546	1546	1546	1546	0
392	20250306	125700	5984397	1546	1546	1546	1546	0
393	20250306	125600	5984397	1546	1549	1549	1546	9
394	20250306	125500	5970459	1546	1548	1548	1546	5
395	20250306	125400	5962721	1549	1548	1549	1548	50
396	20250306	125300	5885275	1549	1546	1549	1546	140
397	20250306	125200	5668418	1550	1549	1550	1549	150
398	20250306	125100	5435934	1546	1548	1548	1546	2
399	20250306	125000	5432840	1549	1549	1549	1549	0
400	20250306	124900	5432840	1549	1549	1549	1549	46
401	20250306	124800	5361586	1549	1550	1550	1549	63
402	20250306	124700	5263938	1552	1551	1552	1551	3
403	20250306	124600	5259284	1551	1551	1551	1551	1
404	20250306	124500	5257733	1548	1551	1551	1548	2
405	20250306	124400	5254634	1551	1550	1551	1548	11
406	20250306	124300	5237584	1548	1550	1553	1548	94
407	20250306	124200	5091621	1548	1548	1548	1548	0
408	20250306	124100	5091621	1548	1548	1548	1548	0
409	20250306	124000	5091621	1548	1548	1548	1548	1
410	20250306	123900	5090073	1553	1550	1553	1550	40
411	20250306	123800	5027956	1547	1547	1547	1547	0
412	20250306	123700	5027956	1547	1550	1553	1547	57
413	20250306	123600	4939444	1547	1547	1547	1547	1
414	20250306	123500	4937897	1553	1549	1553	1549	104
415	20250306	123400	4776389	1547	1547	1547	1547	52
416	20250306	123300	4695945	1547	1549	1552	1547	177
417	20250306	123200	4421665	1545	1545	1545	1545	0
418	20250306	123100	4421665	1545	1545	1545	1545	0
419	20250306	123000	4421665	1545	1545	1545	1545	0
420	20250306	122900	4421665	1545	1545	1545	1545	0
421	20250306	122800	4421665	1545	1545	1545	1545	0
422	20250306	122700	4421665	1545	1545	1545	1545	0
423	20250306	122600	4421665	1545	1545	1545	1545	0
424	20250306	122500	4421665	1545	1545	1545	1545	0
425	20250306	122400	4421665	1545	1545	1545	1545	0
426	20250306	122300	4421665	1545	1545	1545	1545	0
427	20250306	122200	4421665	1545	1545	1545	1545	0
428	20250306	122100	4421665	1545	1545	1545	1545	0
429	20250306	122000	4421665	1545	1545	1545	1545	0
430	20250306	121900	4421665	1545	1545	1545	1545	0
431	20250306	121800	4421665	1545	1545	1545	1545	0
432	20250306	121700	4421665	1545	1545	1545	1545	0
433	20250306	121600	4421665	1545	1545	1545	1545	0
434	20250306	121500	4421665	1545	1545	1545	1545	0
435	20250306	121400	4421665	1545	1545	1545	1545	0
436	20250306	121300	4421665	1545	1545	1545	1545	0
437	20250306	121200	4421665	1545	1545	1545	1545	0
438	20250306	121100	4421665	1545	1545	1545	1545	0
439	20250306	121000	4421665	1545	1545	1545	1545	0
440	20250306	120900	4421665	1545	1545	1545	1545	0
441	20250306	120800	4421665	1545	1545	1545	1545	0
442	20250306	120700	4421665	1545	1545	1545	1545	0
443	20250306	120600	4421665	1545	1545	1545	1545	0
444	20250306	120500	4421665	1545	1545	1545	1545	0
445	20250306	120400	4421665	1545	1545	1545	1545	0
446	20250306	120300	4421665	1545	1545	1545	1545	0
447	20250306	120200	4421665	1545	1545	1545	1545	0
448	20250306	120100	4421665	1545	1545	1545	1545	0
449	20250306	120000	4421665	1545	1545	1545	1545	0
450	20250306	115900	4421665	1545	1545	1545	1545	0
451	20250306	115800	4421665	1545	1545	1545	1545	0
452	20250306	115700	4421665	1545	1545	1545	1545	0
453	20250306	115600	4421665	1545	1545	1545	1545	0
454	20250306	115500	4421665	1545	1545	1545	1545	0
455	20250306	115400	4421665	1545	1545	1545	1545	0
456	20250306	115300	4421665	1545	1545	1545	1545	0
457	20250306	115200	4421665	1545	1545	1545	1545	0
458	20250306	115100	4421665	1545	1545	1545	1545	0
459	20250306	115000	4421665	1545	1545	1545	1545	0
460	20250306	114900	4421665	1545	1545	1545	1545	0
461	20250306	114800	4421665	1545	1545	1545	1545	0
462	20250306	114700	4421665	1545	1545	1545	1545	25
463	20250306	114600	4383040	1545	1545	1545	1545	0
464	20250306	114500	4383040	1545	1546	1546	1545	77
465	20250306	114400	4264004	1546	1551	1551	1546	293
466	20250306	114300	3809580	1551	1551	1551	1551	0
467	20250306	114200	3809580	1551	1551	1551	1551	0
468	20250306	114100	3809580	1551	1551	1551	1551	0
469	20250306	114000	3809580	1551	1551	1551	1551	0
470	20250306	113900	3809580	1551	1551	1551	1551	1
471	20250306	113800	3808029	1552	1552	1552	1552	0
472	20250306	113700	3808029	1552	1552	1552	1552	5
473	20250306	113600	3800269	1551	1551	1551	1551	0
474	20250306	113500	3800269	1551	1551	1551	1551	0
475	20250306	113400	3800269	1551	1551	1551	1551	0
476	20250306	113300	3800269	1551	1551	1551	1551	0
477	20250306	113200	3800269	1551	1551	1551	1551	0
478	20250306	113100	3800269	1551	1551	1551	1551	11
479	20250306	113000	3783208	1550	1546	1550	1546	180
480	20250306	112900	3504234	1544	1544	1544	1544	0
481	20250306	112800	3504234	1544	1544	1544	1544	0
482	20250306	112700	3504234	1544	1544	1544	1544	0
483	20250306	112600	3504234	1544	1544	1544	1544	0
484	20250306	112500	3504234	1544	1544	1544	1544	0
485	20250306	112400	3504234	1544	1546	1549	1544	101
486	20250306	112300	3347851	1544	1544	1544	1544	0
487	20250306	112200	3347851	1544	1544	1544	1544	0
488	20250306	112100	3347851	1544	1544	1544	1544	0
489	20250306	112000	3347851	1544	1544	1544	1544	0
490	20250306	111900	3347851	1544	1544	1544	1544	0
491	20250306	111800	3347851	1544	1544	1544	1544	0
492	20250306	111700	3347851	1544	1544	1544	1544	0
493	20250306	111600	3347851	1544	1544	1544	1544	0
494	20250306	111500	3347851	1544	1544	1544	1544	0
495	20250306	111400	3347851	1544	1544	1544	1544	0
496	20250306	111300	3347851	1544	1544	1544	1544	0
497	20250306	111200	3347851	1544	1544	1544	1544	0
498	20250306	111100	3347851	1544	1544	1544	1544	0
499	20250306	111000	3347851	1544	1544	1544	1544	0
500	20250306	110900	3347851	1544	1544	1544	1544	0
501	20250306	110800	3347851	1544	1544	1544	1544	0
502	20250306	110700	3347851	1544	1544	1544	1544	0
503	20250306	110600	3347851	1544	1544	1544	1544	0
504	20250306	110500	3347851	1544	1544	1544	1544	0
505	20250306	110400	3347851	1544	1544	1544	1544	0
506	20250306	110300	3347851	1544	1544	1544	1544	0
507	20250306	110200	3347851	1544	1544	1544	1544	0
508	20250306	110100	3347851	1544	1544	1544	1544	0
509	20250306	110000	3347851	1544	1544	1544	1544	180
510	20250306	105900	3069931	1544	1544	1544	1544	0
511	20250306	105800	3069931	1544	1544	1544	1544	0
512	20250306	105700	3069931	1544	1545	1545	1544	300
513	20250306	105600	2606520	1544	1544	1544	1544	0
514	20250306	105500	2606520	1544	1544	1544	1544	0
515	20250306	105400	2606520	1544	1544	1544	1544	0
516	20250306	105300	2606520	1544	1544	1544	1544	0
517	20250306	105200	2606520	1544	1544	1544	1544	0
518	20250306	105100	2606520	1544	1544	1544	1544	0
519	20250306	105000	2606520	1544	1544	1544	1544	0
520	20250306	104900	2606520	1544	1544	1544	1544	0
521	20250306	104800	2606520	1544	1544	1544	1544	0
522	20250306	104700	2606520	1544	1544	1544	1544	0
523	20250306	104600	2606520	1544	1544	1544	1544	0
524	20250306	104500	2606520	1544	1544	1544	1544	0
525	20250306	104400	2606520	1544	1544	1544	1544	0
526	20250306	104300	2606520	1544	1544	1544	1544	0
527	20250306	104200	2606520	1544	1544	1544	1544	0
528	20250306	104100	2606520	1544	1544	1544	1544	0
529	20250306	104000	2606520	1544	1544	1544	1544	0
530	20250306	103900	2606520	1544	1544	1544	1544	0
531	20250306	103800	2606520	1544	1544	1544	1544	0
532	20250306	103700	2606520	1544	1544	1544	1544	0
533	20250306	103600	2606520	1544	1544	1544	1544	0
534	20250306	103500	2606520	1544	1544	1544	1544	0
535	20250306	103400	2606520	1544	1544	1544	1544	0
536	20250306	103300	2606520	1544	1544	1544	1544	0
537	20250306	103200	2606520	1544	1544	1544	1544	0
538	20250306	103100	2606520	1544	1544	1544	1544	0
539	20250306	103000	2606520	1544	1544	1544	1544	0
540	20250306	102900	2606520	1544	1544	1544	1544	0
541	20250306	102800	2606520	1544	1544	1544	1544	0
542	20250306	102700	2606520	1544	1545	1545	1544	37
543	20250306	102600	2549356	1545	1545	1545	1545	0
544	20250306	102500	2549356	1545	1546	1546	1545	15
545	20250306	102400	2526180	1544	1544	1544	1544	0
546	20250306	102300	2526180	1544	1544	1544	1544	0
547	20250306	102200	2526180	1544	1544	1544	1544	0
548	20250306	102100	2526180	1544	1544	1544	1544	0
549	20250306	102000	2526180	1544	1544	1544	1544	0
550	20250306	101900	2526180	1544	1544	1544	1544	0
551	20250306	101800	2526180	1544	1544	1544	1544	0
552	20250306	101700	2526180	1544	1544	1544	1544	1
553	20250306	101600	2524636	1545	1545	1545	1545	6
554	20250306	101500	2515366	1544	1544	1544	1544	0
555	20250306	101400	2515366	1544	1544	1544	1544	0
556	20250306	101300	2515366	1544	1545	1547	1544	5
557	20250306	101200	2507638	1544	1544	1544	1544	0
558	20250306	101100	2507638	1544	1544	1544	1544	1
559	20250306	101000	2506094	1546	1545	1546	1544	4
560	20250306	100900	2499913	1544	1544	1544	1544	0
561	20250306	100800	2499913	1544	1544	1544	1544	0
562	20250306	100700	2499913	1544	1544	1544	1544	0
563	20250306	100600	2499913	1544	1544	1544	1544	0
564	20250306	100500	2499913	1544	1544	1544	1544	0
565	20250306	100400	2499913	1544	1544	1544	1544	0
566	20250306	100300	2499913	1544	1544	1544	1544	0
567	20250306	100200	2499913	1544	1544	1544	1544	2
568	20250306	100100	2496825	1544	1544	1544	1544	0
569	20250306	100000	2496825	1544	1544	1544	1544	0
570	20250306	095900	2496825	1544	1544	1544	1544	0
571	20250306	095800	2496825	1544	1544	1544	1544	0
572	20250306	095700	2496825	1544	1544	1544	1544	0
573	20250306	095600	2496825	1544	1544	1544	1544	0
574	20250306	095500	2496825	1544	1544	1544	1544	0
575	20250306	095400	2496825	1544	1544	1544	1544	0
576	20250306	095300	2496825	1544	1544	1544	1544	0
577	20250306	095200	2496825	1544	1544	1544	1544	0
578	20250306	095100	2496825	1544	1544	1544	1544	0
579	20250306	095000	2496825	1544	1544	1544	1544	0
580	20250306	094900	2496825	1544	1544	1544	1544	0
581	20250306	094800	2496825	1544	1544	1544	1544	35
582	20250306	094700	2442785	1544	1544	1544	1544	0
583	20250306	094600	2442785	1544	1544	1544	1544	1
584	20250306	094500	2441241	1547	1545	1547	1545	7
585	20250306	094400	2430414	1547	1547	1547	1547	0
586	20250306	094300	2430414	1547	1547	1547	1547	1
587	20250306	094200	2428867	1544	1544	1544	1544	0
588	20250306	094100	2428867	1544	1544	1544	1544	0
589	20250306	094000	2428867	1544	1544	1544	1544	0
590	20250306	093900	2428867	1544	1544	1544	1544	0
591	20250306	093800	2428867	1544	1544	1544	1544	0
592	20250306	093700	2428867	1544	1544	1544	1544	0
593	20250306	093600	2428867	1544	1544	1544	1544	0
594	20250306	093500	2428867	1544	1544	1544	1544	50
595	20250306	093400	2351667	1544	1544	1544	1544	0
596	20250306	093300	2351667	1544	1544	1544	1544	50
597	20250306	093200	2274467	1544	1547	1550	1544	4
598	20250306	093100	2268276	1543	1543	1543	1543	0
599	20250306	093000	2268276	1543	1546	1550	1543	7
600	20250306	092900	2257437	1543	1543	1543	1543	0
601	20250306	092800	2257437	1543	1543	1543	1543	0
602	20250306	092700	2257437	1543	1543	1543	1543	0
603	20250306	092600	2257437	1543	1543	1543	1543	1
604	20250306	092500	2255894	1543	1543	1543	1543	0
605	20250306	092400	2255894	1543	1543	1543	1543	0
606	20250306	092300	2255894	1543	1543	1543	1543	0
607	20250306	092200	2255894	1543	1543	1543	1543	0
608	20250306	092100	2255894	1543	1543	1543	1543	0
609	20250306	092000	2255894	1543	1550	1550	1543	2
610	20250306	091900	2252801	1543	1543	1543	1543	0
611	20250306	091800	2252801	1543	1543	1543	1543	0
612	20250306	091700	2252801	1543	1550	1550	1543	2
613	20250306	091600	2249708	1543	1543	1543	1543	1
614	20250306	091500	2248165	1550	1545	1550	1543	1203
615	20250306	091400	390681	1545	1545	1545	1545	0
616	20250306	091300	390681	1545	1545	1545	1545	1
617	20250306	091200	389136	1550	1550	1550	1550	0
618	20250306	091100	389136	1550	1550	1550	1550	0
619	20250306	091000	389136	1550	1550	1550	1550	0
620	20250306	090900	389136	1550	1550	1550	1550	5
621	20250306	090800	381386	1550	1550	1550	1550	2
622	20250306	090700	378286	1550	1550	1550	1550	1
623	20250306	090600	376736	1544	1544	1544	1544	0
624	20250306	090500	376736	1544	1544	1544	1544	0
625	20250306	090400	376736	1544	1544	1544	1544	0
626	20250306	090300	376736	1544	1544	1544	1544	0
627	20250306	090200	376736	1544	1544	1544	1544	0
628	20250306	090100	376736	1544	1544	1544	1544	0
629	20250306	090000	376736	1544	1544	1544	1544	244