KissMeData/037330/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	192300	10179236	1362	1362	1362	1362	327
3	20250306	192200	10179236	1362	1362	1362	1362	0
4	20250306	192100	10179236	1362	1362	1362	1362	0
5	20250306	192000	10179236	1362	1362	1362	1362	0
6	20250306	191900	10179236	1362	1362	1362	1362	0
7	20250306	191800	10179236	1362	1362	1362	1362	0
8	20250306	191700	10179236	1362	1362	1362	1362	0
9	20250306	191600	10179236	1362	1362	1362	1362	0
10	20250306	191500	10179236	1362	1362	1362	1362	0
11	20250306	191400	10179236	1362	1362	1362	1362	0
12	20250306	191300	10179236	1362	1362	1362	1362	0
13	20250306	191200	10179236	1362	1362	1362	1362	0
14	20250306	191100	10179236	1362	1362	1362	1362	0
15	20250306	191000	10179236	1362	1362	1362	1362	0
16	20250306	190900	10179236	1362	1362	1362	1362	0
17	20250306	190800	10179236	1362	1362	1362	1362	0
18	20250306	190700	10179236	1362	1362	1362	1362	0
19	20250306	190600	10179236	1362	1362	1362	1362	0
20	20250306	190500	10179236	1362	1362	1362	1362	0
21	20250306	190400	10179236	1362	1362	1362	1362	0
22	20250306	190300	10179236	1362	1362	1362	1362	0
23	20250306	190200	10179236	1362	1362	1362	1362	0
24	20250306	190100	10179236	1362	1362	1362	1362	0
25	20250306	190000	10179236	1362	1362	1362	1362	0
26	20250306	185900	10179236	1362	1362	1362	1362	0
27	20250306	185800	10179236	1362	1362	1362	1362	0
28	20250306	185700	10179236	1362	1362	1362	1362	0
29	20250306	185600	10179236	1362	1362	1362	1362	0
30	20250306	185500	10179236	1362	1362	1362	1362	0
31	20250306	185400	10179236	1362	1362	1362	1362	0
32	20250306	185300	10179236	1362	1362	1362	1362	327
33	20250306	185200	10179236	1362	1362	1362	1362	0
34	20250306	185100	10179236	1362	1362	1362	1362	0
35	20250306	185000	10179236	1362	1362	1362	1362	0
36	20250306	184900	10179236	1362	1362	1362	1362	0
37	20250306	184800	10179236	1362	1362	1362	1362	0
38	20250306	184700	10179236	1362	1362	1362	1362	0
39	20250306	184600	10179236	1362	1362	1362	1362	0
40	20250306	184500	10179236	1362	1362	1362	1362	0
41	20250306	184400	10179236	1362	1362	1362	1362	0
42	20250306	184300	10179236	1362	1362	1362	1362	0
43	20250306	184200	10179236	1362	1362	1362	1362	0
44	20250306	184100	10179236	1362	1362	1362	1362	0
45	20250306	184000	10179236	1362	1362	1362	1362	0
46	20250306	183900	10179236	1362	1362	1362	1362	0
47	20250306	183800	10179236	1362	1362	1362	1362	0
48	20250306	183700	10179236	1362	1362	1362	1362	0
49	20250306	183600	10179236	1362	1362	1362	1362	0
50	20250306	183500	10179236	1362	1362	1362	1362	0
51	20250306	183400	10179236	1362	1362	1362	1362	0
52	20250306	183300	10179236	1362	1362	1362	1362	0
53	20250306	183200	10179236	1362	1362	1362	1362	0
54	20250306	183100	10179236	1362	1362	1362	1362	0
55	20250306	183000	10179236	1362	1362	1362	1362	0
56	20250306	182900	10179236	1362	1362	1362	1362	0
57	20250306	182800	10179236	1362	1362	1362	1362	0
58	20250306	182700	10179236	1362	1362	1362	1362	0
59	20250306	182600	10179236	1362	1362	1362	1362	0
60	20250306	182500	10179236	1362	1362	1362	1362	0
61	20250306	182400	10179236	1362	1362	1362	1362	0
62	20250306	182300	10179236	1362	1362	1362	1362	327
63	20250306	182200	10179236	1362	1362	1362	1362	0
64	20250306	182100	10179236	1362	1362	1362	1362	0
65	20250306	182000	10179236	1362	1362	1362	1362	0
66	20250306	181900	10179236	1362	1362	1362	1362	0
67	20250306	181800	10179236	1362	1362	1362	1362	0
68	20250306	181700	10179236	1362	1362	1362	1362	0
69	20250306	181600	10179236	1362	1362	1362	1362	0
70	20250306	181500	10179236	1362	1362	1362	1362	0
71	20250306	181400	10179236	1362	1362	1362	1362	0
72	20250306	181300	10179236	1362	1362	1362	1362	0
73	20250306	181200	10179236	1362	1362	1362	1362	0
74	20250306	181100	10179236	1362	1362	1362	1362	0
75	20250306	181000	10179236	1362	1362	1362	1362	0
76	20250306	180900	10179236	1362	1362	1362	1362	0
77	20250306	180800	10179236	1362	1362	1362	1362	0
78	20250306	180700	10179236	1362	1362	1362	1362	0
79	20250306	180600	10179236	1362	1362	1362	1362	0
80	20250306	180500	10179236	1362	1362	1362	1362	0
81	20250306	180400	10179236	1362	1362	1362	1362	0
82	20250306	180300	10179236	1362	1362	1362	1362	0
83	20250306	180200	10179236	1362	1362	1362	1362	0
84	20250306	180100	10179236	1362	1362	1362	1362	0
85	20250306	180000	10179236	1362	1362	1362	1362	0
86	20250306	175900	10179236	1362	1362	1362	1362	0
87	20250306	175800	10179236	1362	1362	1362	1362	0
88	20250306	175700	10179236	1362	1362	1362	1362	0
89	20250306	175600	10179236	1362	1362	1362	1362	0
90	20250306	175500	10179236	1362	1362	1362	1362	0
91	20250306	175400	10179236	1362	1362	1362	1362	0
92	20250306	175300	10179236	1362	1362	1362	1362	327
93	20250306	175200	10179236	1362	1362	1362	1362	0
94	20250306	175100	10179236	1362	1362	1362	1362	0
95	20250306	175000	10179236	1362	1362	1362	1362	0
96	20250306	174900	10179236	1362	1362	1362	1362	0
97	20250306	174800	10179236	1362	1362	1362	1362	0
98	20250306	174700	10179236	1362	1362	1362	1362	0
99	20250306	174600	10179236	1362	1362	1362	1362	0
100	20250306	174500	10179236	1362	1362	1362	1362	0
101	20250306	174400	10179236	1362	1362	1362	1362	0
102	20250306	174300	10179236	1362	1362	1362	1362	0
103	20250306	174200	10179236	1362	1362	1362	1362	0
104	20250306	174100	10179236	1362	1362	1362	1362	0
105	20250306	174000	10179236	1362	1362	1362	1362	0
106	20250306	173900	10179236	1362	1362	1362	1362	0
107	20250306	173800	10179236	1362	1362	1362	1362	0
108	20250306	173700	10179236	1362	1362	1362	1362	0
109	20250306	173600	10179236	1362	1362	1362	1362	0
110	20250306	173500	10179236	1362	1362	1362	1362	0
111	20250306	173400	10179236	1362	1362	1362	1362	0
112	20250306	173300	10179236	1362	1362	1362	1362	0
113	20250306	173200	10179236	1362	1362	1362	1362	0
114	20250306	173100	10179236	1362	1362	1362	1362	0
115	20250306	173000	10179236	1362	1362	1362	1362	0
116	20250306	172900	10179236	1362	1362	1362	1362	0
117	20250306	172800	10179236	1362	1362	1362	1362	0
118	20250306	172700	10179236	1362	1362	1362	1362	0
119	20250306	172600	10179236	1362	1362	1362	1362	0
120	20250306	172500	10179236	1362	1362	1362	1362	0
121	20250306	172400	10179236	1362	1362	1362	1362	0
122	20250306	172300	10179236	1362	1362	1362	1362	327
123	20250306	172200	10179236	1362	1362	1362	1362	0
124	20250306	172100	10179236	1362	1362	1362	1362	0
125	20250306	172000	10179236	1362	1362	1362	1362	0
126	20250306	171900	10179236	1362	1362	1362	1362	0
127	20250306	171800	10179236	1362	1362	1362	1362	0
128	20250306	171700	10179236	1362	1362	1362	1362	0
129	20250306	171600	10179236	1362	1362	1362	1362	0
130	20250306	171500	10179236	1362	1362	1362	1362	0
131	20250306	171400	10179236	1362	1362	1362	1362	0
132	20250306	171300	10179236	1362	1362	1362	1362	0
133	20250306	171200	10179236	1362	1362	1362	1362	0
134	20250306	171100	10179236	1362	1362	1362	1362	0
135	20250306	171000	10179236	1362	1362	1362	1362	0
136	20250306	170900	10179236	1362	1362	1362	1362	0
137	20250306	170800	10179236	1362	1362	1362	1362	0
138	20250306	170700	10179236	1362	1362	1362	1362	0
139	20250306	170600	10179236	1362	1362	1362	1362	0
140	20250306	170500	10179236	1362	1362	1362	1362	0
141	20250306	170400	10179236	1362	1362	1362	1362	0
142	20250306	170300	10179236	1362	1362	1362	1362	0
143	20250306	170200	10179236	1362	1362	1362	1362	0
144	20250306	170100	10179236	1362	1362	1362	1362	0
145	20250306	170000	10179236	1362	1362	1362	1362	0
146	20250306	165900	10179236	1362	1362	1362	1362	0
147	20250306	165800	10179236	1362	1362	1362	1362	0
148	20250306	165700	10179236	1362	1362	1362	1362	0
149	20250306	165600	10179236	1362	1362	1362	1362	0
150	20250306	165500	10179236	1362	1362	1362	1362	0
151	20250306	165400	10179236	1362	1362	1362	1362	0
152	20250306	165300	10179236	1362	1362	1362	1362	327
153	20250306	165200	10179236	1362	1362	1362	1362	0
154	20250306	165100	10179236	1362	1362	1362	1362	0
155	20250306	165000	10179236	1362	1362	1362	1362	0
156	20250306	164900	10179236	1362	1362	1362	1362	0
157	20250306	164800	10179236	1362	1362	1362	1362	0
158	20250306	164700	10179236	1362	1362	1362	1362	0
159	20250306	164600	10179236	1362	1362	1362	1362	0
160	20250306	164500	10179236	1362	1362	1362	1362	0
161	20250306	164400	10179236	1362	1362	1362	1362	0
162	20250306	164300	10179236	1362	1362	1362	1362	0
163	20250306	164200	10179236	1362	1362	1362	1362	0
164	20250306	164100	10179236	1362	1362	1362	1362	0
165	20250306	164000	10179236	1362	1362	1362	1362	0
166	20250306	163900	10179236	1362	1362	1362	1362	0
167	20250306	163800	10179236	1362	1362	1362	1362	0
168	20250306	163700	10179236	1362	1362	1362	1362	0
169	20250306	163600	10179236	1362	1362	1362	1362	0
170	20250306	163500	10179236	1362	1362	1362	1362	0
171	20250306	163400	10179236	1362	1362	1362	1362	0
172	20250306	163300	10179236	1362	1362	1362	1362	0
173	20250306	163200	10179236	1362	1362	1362	1362	0
174	20250306	163100	10179236	1362	1362	1362	1362	0
175	20250306	163000	10179236	1362	1362	1362	1362	0
176	20250306	162900	10179236	1362	1362	1362	1362	0
177	20250306	162800	10179236	1362	1362	1362	1362	0
178	20250306	162700	10179236	1362	1362	1362	1362	0
179	20250306	162600	10179236	1362	1362	1362	1362	0
180	20250306	162500	10179236	1362	1362	1362	1362	0
181	20250306	162400	10179236	1362	1362	1362	1362	0
182	20250306	162300	10179236	1362	1362	1362	1362	327
183	20250306	162200	10179236	1362	1362	1362	1362	0
184	20250306	162100	10179236	1362	1362	1362	1362	0
185	20250306	162000	10179236	1362	1362	1362	1362	0
186	20250306	161900	10179236	1362	1362	1362	1362	0
187	20250306	161800	10179236	1362	1362	1362	1362	0
188	20250306	161700	10179236	1362	1362	1362	1362	0
189	20250306	161600	10179236	1362	1362	1362	1362	0
190	20250306	161500	10179236	1362	1362	1362	1362	0
191	20250306	161400	10179236	1362	1362	1362	1362	0
192	20250306	161300	10179236	1362	1362	1362	1362	0
193	20250306	161200	10179236	1362	1362	1362	1362	0
194	20250306	161100	10179236	1362	1362	1362	1362	0
195	20250306	161000	10179236	1362	1362	1362	1362	0
196	20250306	160900	10179236	1362	1362	1362	1362	0
197	20250306	160800	10179236	1362	1362	1362	1362	0
198	20250306	160700	10179236	1362	1362	1362	1362	0
199	20250306	160600	10179236	1362	1362	1362	1362	0
200	20250306	160500	10179236	1362	1362	1362	1362	0
201	20250306	160400	10179236	1362	1362	1362	1362	0
202	20250306	160300	10179236	1362	1362	1362	1362	0
203	20250306	160200	10179236	1362	1362	1362	1362	0
204	20250306	160100	10179236	1362	1362	1362	1362	0
205	20250306	160000	10179236	1362	1362	1362	1362	0
206	20250306	155900	10179236	1362	1362	1362	1362	0
207	20250306	155800	10179236	1362	1362	1362	1362	0
208	20250306	155700	10179236	1362	1362	1362	1362	0
209	20250306	155600	10179236	1362	1362	1362	1362	0
210	20250306	155500	10179236	1362	1362	1362	1362	0
211	20250306	155400	10179236	1362	1362	1362	1362	0
212	20250306	155300	10179236	1362	1362	1362	1362	327
213	20250306	155200	10179236	1362	1362	1362	1362	0
214	20250306	155100	10179236	1362	1362	1362	1362	0
215	20250306	155000	10179236	1362	1362	1362	1362	0
216	20250306	154900	10179236	1362	1362	1362	1362	0
217	20250306	154800	10179236	1362	1362	1362	1362	0
218	20250306	154700	10179236	1362	1362	1362	1362	0
219	20250306	154600	10179236	1362	1362	1362	1362	0
220	20250306	154500	10179236	1362	1362	1362	1362	0
221	20250306	154400	10179236	1362	1362	1362	1362	0
222	20250306	154300	10179236	1362	1362	1362	1362	0
223	20250306	154200	10179236	1362	1362	1362	1362	0
224	20250306	154100	10179236	1362	1362	1362	1362	0
225	20250306	154000	10179236	1362	1362	1362	1362	0
226	20250306	153900	10179236	1362	1362	1362	1362	0
227	20250306	153800	10179236	1362	1362	1362	1362	0
228	20250306	153700	10179236	1362	1362	1362	1362	0
229	20250306	153600	10179236	1362	1362	1362	1362	0
230	20250306	153500	10179236	1362	1362	1362	1362	0
231	20250306	153400	10179236	1362	1362	1362	1362	0
232	20250306	153300	10179236	1362	1362	1362	1362	0
233	20250306	153200	10179236	1362	1362	1362	1362	0
234	20250306	153100	10179236	1362	1362	1362	1362	0
235	20250306	153000	10179236	1362	1362	1362	1362	327
236	20250306	152900	9733862	1379	1379	1379	1379	0
237	20250306	152800	9733862	1379	1379	1379	1379	0
238	20250306	152700	9733862	1379	1379	1379	1379	0
239	20250306	152600	9733862	1379	1379	1379	1379	0
240	20250306	152500	9733862	1379	1379	1379	1379	0
241	20250306	152400	9733862	1379	1379	1379	1379	0
242	20250306	152300	9733862	1379	1379	1379	1379	0
243	20250306	152200	9733862	1379	1379	1379	1379	0
244	20250306	152100	9733862	1379	1379	1379	1379	0
245	20250306	152000	9733862	1379	1379	1379	1379	0
246	20250306	151900	9733862	1379	1379	1379	1379	0
247	20250306	151800	9733862	1379	1379	1379	1379	0
248	20250306	151700	9733862	1379	1379	1379	1379	0
249	20250306	151600	9733862	1379	1379	1379	1379	0
250	20250306	151500	9733862	1379	1371	1379	1371	132
251	20250306	151400	9552740	1371	1371	1371	1371	0
252	20250306	151300	9552740	1371	1370	1371	1362	304
253	20250306	151200	9138654	1362	1362	1362	1362	161
254	20250306	151100	8919372	1363	1363	1363	1363	0
255	20250306	151000	8919372	1363	1363	1363	1363	509
256	20250306	150900	8225605	1363	1363	1363	1363	330
257	20250306	150800	7775815	1371	1371	1371	1371	0
258	20250306	150700	7775815	1371	1363	1371	1363	68
259	20250306	150600	7683123	1363	1366	1366	1362	682
260	20250306	150500	6753697	1367	1368	1368	1367	65
261	20250306	150400	6664827	1369	1369	1369	1369	0
262	20250306	150300	6664827	1369	1369	1369	1369	0
263	20250306	150200	6664827	1369	1369	1369	1369	0
264	20250306	150100	6664827	1369	1369	1369	1369	0
265	20250306	150000	6664827	1369	1369	1369	1369	0
266	20250306	145900	6664827	1369	1369	1369	1369	0
267	20250306	145800	6664827	1369	1369	1369	1369	0
268	20250306	145700	6664827	1369	1370	1370	1369	333
269	20250306	145600	6208895	1377	1377	1377	1377	0
270	20250306	145500	6208895	1377	1377	1377	1377	0
271	20250306	145400	6208895	1377	1377	1377	1377	0
272	20250306	145300	6208895	1377	1377	1377	1377	0
273	20250306	145200	6208895	1377	1377	1377	1377	0
274	20250306	145100	6208895	1377	1377	1377	1377	0
275	20250306	145000	6208895	1377	1377	1377	1377	0
276	20250306	144900	6208895	1377	1377	1377	1377	2
277	20250306	144800	6206141	1380	1380	1380	1380	0
278	20250306	144700	6206141	1380	1380	1380	1380	0
279	20250306	144600	6206141	1380	1380	1380	1380	0
280	20250306	144500	6206141	1380	1380	1380	1380	0
281	20250306	144400	6206141	1380	1380	1380	1380	0
282	20250306	144300	6206141	1380	1380	1380	1380	0
283	20250306	144200	6206141	1380	1380	1380	1380	0
284	20250306	144100	6206141	1380	1380	1380	1380	7
285	20250306	144000	6196481	1380	1380	1380	1380	0
286	20250306	143900	6196481	1380	1380	1380	1380	0
287	20250306	143800	6196481	1380	1380	1380	1380	0
288	20250306	143700	6196481	1380	1380	1380	1380	0
289	20250306	143600	6196481	1380	1380	1380	1380	0
290	20250306	143500	6196481	1380	1380	1380	1380	0
291	20250306	143400	6196481	1380	1380	1380	1380	0
292	20250306	143300	6196481	1380	1380	1380	1380	1
293	20250306	143200	6195101	1377	1377	1377	1377	0
294	20250306	143100	6195101	1377	1377	1377	1377	0
295	20250306	143000	6195101	1377	1377	1377	1377	6
296	20250306	142900	6186839	1380	1380	1380	1380	0
297	20250306	142800	6186839	1380	1380	1380	1380	0
298	20250306	142700	6186839	1380	1380	1380	1380	0
299	20250306	142600	6186839	1380	1380	1380	1380	0
300	20250306	142500	6186839	1380	1380	1380	1380	0
301	20250306	142400	6186839	1380	1380	1380	1380	0
302	20250306	142300	6186839	1380	1380	1380	1380	0
303	20250306	142200	6186839	1380	1380	1380	1380	0
304	20250306	142100	6186839	1380	1380	1380	1380	0
305	20250306	142000	6186839	1380	1380	1380	1380	1
306	20250306	141900	6185459	1377	1379	1380	1377	21
307	20250306	141800	6156521	1379	1379	1379	1379	0
308	20250306	141700	6156521	1379	1379	1379	1379	1
309	20250306	141600	6155142	1370	1370	1370	1370	44
310	20250306	141500	6094862	1380	1380	1380	1380	0
311	20250306	141400	6094862	1380	1380	1380	1380	0
312	20250306	141300	6094862	1380	1380	1380	1380	0
313	20250306	141200	6094862	1380	1380	1380	1380	0
314	20250306	141100	6094862	1380	1380	1380	1380	0
315	20250306	141000	6094862	1380	1380	1380	1380	0
316	20250306	140900	6094862	1380	1380	1380	1380	0
317	20250306	140800	6094862	1380	1380	1380	1380	0
318	20250306	140700	6094862	1380	1380	1380	1380	0
319	20250306	140600	6094862	1380	1380	1380	1380	0
320	20250306	140500	6094862	1380	1380	1380	1380	0
321	20250306	140400	6094862	1380	1380	1380	1380	0
322	20250306	140300	6094862	1380	1380	1380	1380	0
323	20250306	140200	6094862	1380	1380	1380	1380	0
324	20250306	140100	6094862	1380	1380	1380	1380	0
325	20250306	140000	6094862	1380	1380	1380	1380	0
326	20250306	135900	6094862	1380	1380	1380	1380	0
327	20250306	135800	6094862	1380	1380	1380	1380	0
328	20250306	135700	6094862	1380	1380	1380	1380	0
329	20250306	135600	6094862	1380	1380	1380	1380	0
330	20250306	135500	6094862	1380	1380	1380	1380	0
331	20250306	135400	6094862	1380	1380	1380	1380	0
332	20250306	135300	6094862	1380	1380	1380	1380	0
333	20250306	135200	6094862	1380	1380	1380	1380	0
334	20250306	135100	6094862	1380	1380	1380	1380	0
335	20250306	135000	6094862	1380	1380	1380	1380	0
336	20250306	134900	6094862	1380	1380	1380	1380	0
337	20250306	134800	6094862	1380	1380	1380	1380	0
338	20250306	134700	6094862	1380	1380	1380	1380	0
339	20250306	134600	6094862	1380	1380	1380	1380	0
340	20250306	134500	6094862	1380	1380	1380	1380	0
341	20250306	134400	6094862	1380	1380	1380	1380	0
342	20250306	134300	6094862	1380	1377	1380	1377	10
343	20250306	134200	6081080	1369	1369	1369	1369	0
344	20250306	134100	6081080	1369	1369	1369	1369	2
345	20250306	134000	6078342	1367	1367	1367	1367	0
346	20250306	133900	6078342	1367	1370	1370	1367	100
347	20250306	133800	5941522	1380	1380	1380	1380	0
348	20250306	133700	5941522	1380	1380	1380	1380	0
349	20250306	133600	5941522	1380	1380	1380	1380	1
350	20250306	133500	5940142	1380	1380	1380	1380	1
351	20250306	133400	5938762	1380	1380	1380	1380	0
352	20250306	133300	5938762	1380	1380	1380	1380	0
353	20250306	133200	5938762	1380	1380	1380	1380	0
354	20250306	133100	5938762	1380	1380	1380	1380	0
355	20250306	133000	5938762	1380	1380	1380	1380	0
356	20250306	132900	5938762	1380	1380	1380	1380	0
357	20250306	132800	5938762	1380	1380	1380	1380	0
358	20250306	132700	5938762	1380	1380	1380	1380	0
359	20250306	132600	5938762	1380	1380	1380	1380	0
360	20250306	132500	5938762	1380	1380	1380	1380	0
361	20250306	132400	5938762	1380	1380	1380	1380	0
362	20250306	132300	5938762	1380	1380	1380	1380	0
363	20250306	132200	5938762	1380	1380	1380	1380	0
364	20250306	132100	5938762	1380	1380	1380	1380	0
365	20250306	132000	5938762	1380	1380	1380	1380	0
366	20250306	131900	5938762	1380	1380	1380	1380	0
367	20250306	131800	5938762	1380	1380	1380	1380	0
368	20250306	131700	5938762	1380	1380	1380	1380	0
369	20250306	131600	5938762	1380	1380	1380	1380	0
370	20250306	131500	5938762	1380	1380	1380	1380	0
371	20250306	131400	5938762	1380	1380	1380	1380	1
372	20250306	131300	5937382	1380	1380	1380	1380	0
373	20250306	131200	5937382	1380	1380	1380	1380	0
374	20250306	131100	5937382	1380	1380	1380	1380	0
375	20250306	131000	5937382	1380	1379	1380	1379	2
376	20250306	130900	5934623	1369	1369	1369	1369	0
377	20250306	130800	5934623	1369	1369	1369	1369	1
378	20250306	130700	5933254	1380	1380	1380	1380	0
379	20250306	130600	5933254	1380	1380	1380	1380	0
380	20250306	130500	5933254	1380	1380	1380	1380	0
381	20250306	130400	5933254	1380	1380	1380	1380	0
382	20250306	130300	5933254	1380	1380	1380	1380	0
383	20250306	130200	5933254	1380	1380	1380	1380	0
384	20250306	130100	5933254	1380	1380	1380	1380	0
385	20250306	130000	5933254	1380	1380	1380	1380	0
386	20250306	125900	5933254	1380	1380	1380	1380	0
387	20250306	125800	5933254	1380	1380	1380	1380	0
388	20250306	125700	5933254	1380	1380	1380	1380	0
389	20250306	125600	5933254	1380	1380	1380	1380	0
390	20250306	125500	5933254	1380	1380	1380	1380	0
391	20250306	125400	5933254	1380	1380	1380	1380	0
392	20250306	125300	5933254	1380	1380	1380	1380	0
393	20250306	125200	5933254	1380	1380	1380	1380	0
394	20250306	125100	5933254	1380	1380	1380	1380	0
395	20250306	125000	5933254	1380	1380	1380	1380	0
396	20250306	124900	5933254	1380	1380	1380	1380	0
397	20250306	124800	5933254	1380	1380	1380	1380	0
398	20250306	124700	5933254	1380	1380	1380	1380	0
399	20250306	124600	5933254	1380	1380	1380	1380	0
400	20250306	124500	5933254	1380	1380	1380	1380	0
401	20250306	124400	5933254	1380	1380	1380	1380	0
402	20250306	124300	5933254	1380	1380	1380	1380	0
403	20250306	124200	5933254	1380	1380	1380	1380	0
404	20250306	124100	5933254	1380	1380	1380	1380	0
405	20250306	124000	5933254	1380	1380	1380	1380	0
406	20250306	123900	5933254	1380	1380	1380	1380	0
407	20250306	123800	5933254	1380	1380	1380	1380	0
408	20250306	123700	5933254	1380	1380	1380	1380	0
409	20250306	123600	5933254	1380	1380	1380	1380	0
410	20250306	123500	5933254	1380	1380	1380	1380	0
411	20250306	123400	5933254	1380	1380	1380	1380	0
412	20250306	123300	5933254	1380	1380	1380	1380	0
413	20250306	123200	5933254	1380	1380	1380	1380	0
414	20250306	123100	5933254	1380	1380	1380	1380	0
415	20250306	123000	5933254	1380	1380	1380	1380	0
416	20250306	122900	5933254	1380	1380	1380	1380	0
417	20250306	122800	5933254	1380	1380	1380	1380	0
418	20250306	122700	5933254	1380	1380	1380	1380	0
419	20250306	122600	5933254	1380	1380	1380	1380	0
420	20250306	122500	5933254	1380	1380	1380	1380	0
421	20250306	122400	5933254	1380	1376	1380	1376	13
422	20250306	122300	5915344	1375	1375	1375	1375	0
423	20250306	122200	5915344	1375	1375	1375	1375	0
424	20250306	122100	5915344	1375	1375	1375	1375	0
425	20250306	122000	5915344	1375	1375	1375	1375	0
426	20250306	121900	5915344	1375	1375	1375	1375	139
427	20250306	121800	5724219	1375	1375	1375	1375	0
428	20250306	121700	5724219	1375	1375	1375	1375	0
429	20250306	121600	5724219	1375	1375	1375	1375	6
430	20250306	121500	5715969	1375	1375	1375	1375	0
431	20250306	121400	5715969	1375	1375	1375	1375	0
432	20250306	121300	5715969	1375	1375	1375	1375	0
433	20250306	121200	5715969	1375	1375	1375	1375	0
434	20250306	121100	5715969	1375	1375	1375	1375	0
435	20250306	121000	5715969	1375	1375	1375	1375	0
436	20250306	120900	5715969	1375	1375	1375	1375	0
437	20250306	120800	5715969	1375	1375	1375	1375	0
438	20250306	120700	5715969	1375	1375	1375	1375	0
439	20250306	120600	5715969	1375	1375	1375	1375	0
440	20250306	120500	5715969	1375	1375	1375	1375	0
441	20250306	120400	5715969	1375	1375	1375	1375	0
442	20250306	120300	5715969	1375	1375	1375	1375	0
443	20250306	120200	5715969	1375	1375	1375	1375	0
444	20250306	120100	5715969	1375	1375	1375	1375	0
445	20250306	120000	5715969	1375	1375	1375	1375	0
446	20250306	115900	5715969	1375	1375	1375	1375	50
447	20250306	115800	5647219	1375	1375	1375	1375	0
448	20250306	115700	5647219	1375	1375	1375	1375	0
449	20250306	115600	5647219	1375	1375	1375	1375	1
450	20250306	115500	5645844	1374	1374	1374	1374	812
451	20250306	115400	4530156	1374	1374	1374	1374	0
452	20250306	115300	4530156	1374	1374	1374	1374	0
453	20250306	115200	4530156	1374	1374	1374	1374	0
454	20250306	115100	4530156	1374	1374	1374	1374	189
455	20250306	115000	4270470	1374	1374	1374	1374	0
456	20250306	114900	4270470	1374	1374	1374	1374	0
457	20250306	114800	4270470	1374	1374	1374	1374	0
458	20250306	114700	4270470	1374	1374	1374	1374	0
459	20250306	114600	4270470	1374	1374	1374	1374	0
460	20250306	114500	4270470	1374	1374	1374	1374	0
461	20250306	114400	4270470	1374	1374	1374	1374	0
462	20250306	114300	4270470	1374	1374	1374	1374	0
463	20250306	114200	4270470	1374	1374	1374	1374	0
464	20250306	114100	4270470	1374	1374	1374	1374	0
465	20250306	114000	4270470	1374	1374	1374	1374	0
466	20250306	113900	4270470	1374	1374	1374	1374	0
467	20250306	113800	4270470	1374	1374	1374	1374	0
468	20250306	113700	4270470	1374	1374	1374	1374	0
469	20250306	113600	4270470	1374	1374	1374	1374	0
470	20250306	113500	4270470	1374	1374	1374	1374	0
471	20250306	113400	4270470	1374	1374	1374	1374	0
472	20250306	113300	4270470	1374	1374	1374	1374	0
473	20250306	113200	4270470	1374	1374	1374	1374	0
474	20250306	113100	4270470	1374	1374	1374	1374	0
475	20250306	113000	4270470	1374	1374	1374	1374	0
476	20250306	112900	4270470	1374	1374	1374	1374	0
477	20250306	112800	4270470	1374	1374	1374	1374	0
478	20250306	112700	4270470	1374	1374	1374	1374	0
479	20250306	112600	4270470	1374	1374	1374	1374	0
480	20250306	112500	4270470	1374	1374	1374	1374	0
481	20250306	112400	4270470	1374	1374	1374	1374	0
482	20250306	112300	4270470	1374	1374	1374	1374	0
483	20250306	112200	4270470	1374	1374	1374	1374	0
484	20250306	112100	4270470	1374	1374	1374	1374	0
485	20250306	112000	4270470	1374	1374	1374	1374	0
486	20250306	111900	4270470	1374	1374	1374	1374	0
487	20250306	111800	4270470	1374	1374	1374	1374	0
488	20250306	111700	4270470	1374	1374	1374	1374	0
489	20250306	111600	4270470	1374	1374	1374	1374	0
490	20250306	111500	4270470	1374	1374	1374	1374	0
491	20250306	111400	4270470	1374	1374	1374	1374	0
492	20250306	111300	4270470	1374	1374	1374	1374	0
493	20250306	111200	4270470	1374	1374	1374	1374	0
494	20250306	111100	4270470	1374	1374	1374	1374	0
495	20250306	111000	4270470	1374	1374	1374	1374	0
496	20250306	110900	4270470	1374	1374	1374	1374	0
497	20250306	110800	4270470	1374	1374	1374	1374	0
498	20250306	110700	4270470	1374	1374	1374	1374	0
499	20250306	110600	4270470	1374	1374	1374	1374	0
500	20250306	110500	4270470	1374	1374	1374	1374	0
501	20250306	110400	4270470	1374	1374	1374	1374	0
502	20250306	110300	4270470	1374	1374	1374	1374	0
503	20250306	110200	4270470	1374	1374	1374	1374	0
504	20250306	110100	4270470	1374	1374	1374	1374	0
505	20250306	110000	4270470	1374	1374	1374	1374	0
506	20250306	105900	4270470	1374	1374	1374	1374	0
507	20250306	105800	4270470	1374	1374	1374	1374	0
508	20250306	105700	4270470	1374	1374	1374	1374	0
509	20250306	105600	4270470	1374	1374	1374	1374	2
510	20250306	105500	4267722	1370	1370	1370	1370	0
511	20250306	105400	4267722	1370	1370	1370	1370	42
512	20250306	105300	4210182	1374	1374	1374	1374	0
513	20250306	105200	4210182	1374	1374	1374	1374	0
514	20250306	105100	4210182	1374	1374	1374	1374	0
515	20250306	105000	4210182	1374	1374	1374	1374	0
516	20250306	104900	4210182	1374	1374	1374	1374	0
517	20250306	104800	4210182	1374	1374	1374	1374	0
518	20250306	104700	4210182	1374	1374	1374	1374	0
519	20250306	104600	4210182	1374	1374	1374	1374	0
520	20250306	104500	4210182	1374	1374	1374	1374	0
521	20250306	104400	4210182	1374	1374	1374	1374	10
522	20250306	104300	4196442	1374	1374	1374	1374	0
523	20250306	104200	4196442	1374	1374	1374	1374	0
524	20250306	104100	4196442	1374	1374	1374	1374	0
525	20250306	104000	4196442	1374	1374	1374	1374	0
526	20250306	103900	4196442	1374	1374	1374	1374	0
527	20250306	103800	4196442	1374	1374	1374	1374	0
528	20250306	103700	4196442	1374	1374	1374	1374	0
529	20250306	103600	4196442	1374	1374	1374	1374	0
530	20250306	103500	4196442	1374	1374	1374	1374	0
531	20250306	103400	4196442	1374	1374	1374	1374	1
532	20250306	103300	4195068	1370	1370	1370	1370	0
533	20250306	103200	4195068	1370	1370	1370	1370	0
534	20250306	103100	4195068	1370	1370	1370	1370	0
535	20250306	103000	4195068	1370	1370	1370	1370	0
536	20250306	102900	4195068	1370	1370	1370	1370	0
537	20250306	102800	4195068	1370	1370	1370	1370	0
538	20250306	102700	4195068	1370	1370	1370	1370	0
539	20250306	102600	4195068	1370	1370	1370	1370	0
540	20250306	102500	4195068	1370	1370	1370	1370	0
541	20250306	102400	4195068	1370	1370	1370	1370	0
542	20250306	102300	4195068	1370	1370	1370	1370	0
543	20250306	102200	4195068	1370	1370	1370	1370	0
544	20250306	102100	4195068	1370	1370	1370	1370	0
545	20250306	102000	4195068	1370	1370	1370	1370	0
546	20250306	101900	4195068	1370	1370	1370	1370	0
547	20250306	101800	4195068	1370	1370	1370	1370	0
548	20250306	101700	4195068	1370	1370	1370	1370	9
549	20250306	101600	4182738	1375	1375	1375	1375	0
550	20250306	101500	4182738	1375	1375	1375	1375	0
551	20250306	101400	4182738	1375	1375	1375	1375	0
552	20250306	101300	4182738	1375	1375	1375	1375	0
553	20250306	101200	4182738	1375	1375	1375	1375	0
554	20250306	101100	4182738	1375	1375	1375	1375	0
555	20250306	101000	4182738	1375	1375	1375	1375	0
556	20250306	100900	4182738	1375	1375	1375	1375	0
557	20250306	100800	4182738	1375	1375	1375	1375	0
558	20250306	100700	4182738	1375	1375	1375	1375	0
559	20250306	100600	4182738	1375	1375	1375	1375	0
560	20250306	100500	4182738	1375	1375	1375	1375	0
561	20250306	100400	4182738	1375	1375	1375	1375	0
562	20250306	100300	4182738	1375	1375	1375	1375	0
563	20250306	100200	4182738	1375	1370	1375	1370	2
564	20250306	100100	4179993	1375	1375	1375	1375	0
565	20250306	100000	4179993	1375	1375	1375	1375	0
566	20250306	095900	4179993	1375	1375	1375	1375	0
567	20250306	095800	4179993	1375	1375	1375	1375	0
568	20250306	095700	4179993	1375	1375	1375	1375	0
569	20250306	095600	4179993	1375	1375	1375	1375	0
570	20250306	095500	4179993	1375	1375	1375	1375	0
571	20250306	095400	4179993	1375	1375	1375	1375	0
572	20250306	095300	4179993	1375	1375	1375	1375	0
573	20250306	095200	4179993	1375	1375	1375	1375	0
574	20250306	095100	4179993	1375	1375	1375	1375	0
575	20250306	095000	4179993	1375	1375	1375	1375	0
576	20250306	094900	4179993	1375	1375	1375	1375	0
577	20250306	094800	4179993	1375	1375	1375	1375	0
578	20250306	094700	4179993	1375	1375	1375	1375	0
579	20250306	094600	4179993	1375	1375	1375	1375	0
580	20250306	094500	4179993	1375	1375	1375	1375	0
581	20250306	094400	4179993	1375	1375	1375	1375	800
582	20250306	094300	3079993	1375	1375	1375	1375	0
583	20250306	094200	3079993	1375	1375	1375	1375	1
584	20250306	094100	3078618	1375	1375	1375	1375	0
585	20250306	094000	3078618	1375	1374	1375	1374	12
586	20250306	093900	3062129	1374	1374	1374	1374	1
587	20250306	093800	3060755	1365	1365	1365	1365	0
588	20250306	093700	3060755	1365	1369	1369	1365	36
589	20250306	093600	3011584	1375	1375	1375	1375	0
590	20250306	093500	3011584	1375	1375	1375	1375	1
591	20250306	093400	3010209	1379	1379	1379	1379	0
592	20250306	093300	3010209	1379	1379	1379	1379	0
593	20250306	093200	3010209	1379	1379	1379	1379	0
594	20250306	093100	3010209	1379	1379	1379	1379	0
595	20250306	093000	3010209	1379	1379	1379	1379	0
596	20250306	092900	3010209	1379	1379	1379	1379	0
597	20250306	092800	3010209	1379	1379	1379	1379	0
598	20250306	092700	3010209	1379	1379	1379	1379	1
599	20250306	092600	3008830	1379	1379	1379	1379	0
600	20250306	092500	3008830	1379	1379	1379	1379	0
601	20250306	092400	3008830	1379	1379	1379	1379	0
602	20250306	092300	3008830	1379	1379	1379	1379	0
603	20250306	092200	3008830	1379	1379	1379	1379	0
604	20250306	092100	3008830	1379	1379	1379	1379	0
605	20250306	092000	3008830	1379	1379	1379	1379	0
606	20250306	091900	3008830	1379	1377	1379	1377	6
607	20250306	091800	3000563	1377	1377	1377	1377	1
608	20250306	091700	2999186	1367	1373	1373	1367	1200
609	20250306	091600	1358035	1380	1380	1380	1380	0
610	20250306	091500	1358035	1380	1380	1380	1380	0
611	20250306	091400	1358035	1380	1380	1380	1380	0
612	20250306	091300	1358035	1380	1380	1380	1380	0
613	20250306	091200	1358035	1380	1380	1380	1380	0
614	20250306	091100	1358035	1380	1380	1380	1380	0
615	20250306	091000	1358035	1380	1380	1380	1380	1
616	20250306	090900	1356655	1380	1380	1380	1380	0
617	20250306	090800	1356655	1380	1380	1380	1380	1
618	20250306	090700	1355275	1380	1380	1380	1380	0
619	20250306	090600	1355275	1380	1380	1380	1380	1
620	20250306	090500	1353895	1380	1380	1380	1380	0
621	20250306	090400	1353895	1380	1380	1380	1380	0
622	20250306	090300	1353895	1380	1383	1383	1380	913
623	20250306	090200	93943	1382	1382	1382	1382	47
624	20250306	090100	28989	1382	1381	1382	1381	6
625	20250306	090000	20700	1380	1380	1380	1380	15