KissMeData/037230/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	192300	6981229	1680	1685	1685	1680	59
3	20250306	192200	6981229	1680	1680	1680	1680	0
4	20250306	192100	6981229	1680	1680	1680	1680	0
5	20250306	192000	6981229	1680	1680	1680	1680	0
6	20250306	191900	6981229	1680	1680	1680	1680	0
7	20250306	191800	6981229	1680	1680	1680	1680	0
8	20250306	191700	6981229	1680	1680	1680	1680	0
9	20250306	191600	6981229	1680	1680	1680	1680	0
10	20250306	191500	6981229	1680	1680	1680	1680	0
11	20250306	191400	6981229	1680	1680	1680	1680	0
12	20250306	191300	6981229	1680	1680	1680	1680	0
13	20250306	191200	6981229	1680	1680	1680	1680	0
14	20250306	191100	6981229	1680	1680	1680	1680	0
15	20250306	191000	6981229	1680	1680	1680	1680	0
16	20250306	190900	6981229	1680	1680	1680	1680	0
17	20250306	190800	6981229	1680	1680	1680	1680	0
18	20250306	190700	6981229	1680	1680	1680	1680	0
19	20250306	190600	6981229	1680	1680	1680	1680	0
20	20250306	190500	6981229	1680	1680	1680	1680	0
21	20250306	190400	6981229	1680	1680	1680	1680	0
22	20250306	190300	6981229	1680	1680	1680	1680	0
23	20250306	190200	6981229	1680	1680	1680	1680	0
24	20250306	190100	6981229	1680	1680	1680	1680	0
25	20250306	190000	6981229	1680	1680	1680	1680	0
26	20250306	185900	6981229	1680	1680	1680	1680	0
27	20250306	185800	6981229	1680	1680	1680	1680	0
28	20250306	185700	6981229	1680	1680	1680	1680	0
29	20250306	185600	6981229	1680	1680	1680	1680	0
30	20250306	185500	6981229	1680	1680	1680	1680	0
31	20250306	185400	6981229	1680	1680	1680	1680	0
32	20250306	185300	6981229	1680	1685	1685	1680	59
33	20250306	185200	6981229	1680	1680	1680	1680	0
34	20250306	185100	6981229	1680	1680	1680	1680	0
35	20250306	185000	6981229	1680	1680	1680	1680	0
36	20250306	184900	6981229	1680	1680	1680	1680	0
37	20250306	184800	6981229	1680	1680	1680	1680	0
38	20250306	184700	6981229	1680	1680	1680	1680	0
39	20250306	184600	6981229	1680	1680	1680	1680	0
40	20250306	184500	6981229	1680	1680	1680	1680	0
41	20250306	184400	6981229	1680	1680	1680	1680	0
42	20250306	184300	6981229	1680	1680	1680	1680	0
43	20250306	184200	6981229	1680	1680	1680	1680	0
44	20250306	184100	6981229	1680	1680	1680	1680	0
45	20250306	184000	6981229	1680	1680	1680	1680	0
46	20250306	183900	6981229	1680	1680	1680	1680	0
47	20250306	183800	6981229	1680	1680	1680	1680	0
48	20250306	183700	6981229	1680	1680	1680	1680	0
49	20250306	183600	6981229	1680	1680	1680	1680	0
50	20250306	183500	6981229	1680	1680	1680	1680	0
51	20250306	183400	6981229	1680	1680	1680	1680	0
52	20250306	183300	6981229	1680	1680	1680	1680	0
53	20250306	183200	6981229	1680	1680	1680	1680	0
54	20250306	183100	6981229	1680	1680	1680	1680	0
55	20250306	183000	6981229	1680	1680	1680	1680	0
56	20250306	182900	6981229	1680	1680	1680	1680	0
57	20250306	182800	6981229	1680	1680	1680	1680	0
58	20250306	182700	6981229	1680	1680	1680	1680	0
59	20250306	182600	6981229	1680	1680	1680	1680	0
60	20250306	182500	6981229	1680	1680	1680	1680	0
61	20250306	182400	6981229	1680	1680	1680	1680	0
62	20250306	182300	6981229	1680	1685	1685	1680	59
63	20250306	182200	6981229	1680	1680	1680	1680	0
64	20250306	182100	6981229	1680	1680	1680	1680	0
65	20250306	182000	6981229	1680	1680	1680	1680	0
66	20250306	181900	6981229	1680	1680	1680	1680	0
67	20250306	181800	6981229	1680	1680	1680	1680	0
68	20250306	181700	6981229	1680	1680	1680	1680	0
69	20250306	181600	6981229	1680	1680	1680	1680	0
70	20250306	181500	6981229	1680	1680	1680	1680	0
71	20250306	181400	6981229	1680	1680	1680	1680	0
72	20250306	181300	6981229	1680	1680	1680	1680	0
73	20250306	181200	6981229	1680	1680	1680	1680	0
74	20250306	181100	6981229	1680	1680	1680	1680	0
75	20250306	181000	6981229	1680	1680	1680	1680	0
76	20250306	180900	6981229	1680	1680	1680	1680	0
77	20250306	180800	6981229	1680	1680	1680	1680	0
78	20250306	180700	6981229	1680	1680	1680	1680	0
79	20250306	180600	6981229	1680	1680	1680	1680	0
80	20250306	180500	6981229	1680	1680	1680	1680	0
81	20250306	180400	6981229	1680	1680	1680	1680	0
82	20250306	180300	6981229	1680	1680	1680	1680	0
83	20250306	180200	6981229	1680	1680	1680	1680	0
84	20250306	180100	6981229	1680	1680	1680	1680	0
85	20250306	180000	6981229	1680	1680	1680	1680	0
86	20250306	175900	6981229	1680	1680	1680	1680	0
87	20250306	175800	6981229	1680	1680	1680	1680	0
88	20250306	175700	6981229	1680	1680	1680	1680	0
89	20250306	175600	6981229	1680	1680	1680	1680	0
90	20250306	175500	6981229	1680	1680	1680	1680	0
91	20250306	175400	6981229	1680	1680	1680	1680	0
92	20250306	175300	6981229	1680	1685	1685	1680	59
93	20250306	175200	6981229	1680	1680	1680	1680	0
94	20250306	175100	6981229	1680	1680	1680	1680	0
95	20250306	175000	6981229	1680	1680	1680	1680	0
96	20250306	174900	6981229	1680	1680	1680	1680	0
97	20250306	174800	6981229	1680	1680	1680	1680	0
98	20250306	174700	6981229	1680	1680	1680	1680	0
99	20250306	174600	6981229	1680	1680	1680	1680	0
100	20250306	174500	6981229	1680	1680	1680	1680	0
101	20250306	174400	6981229	1680	1680	1680	1680	0
102	20250306	174300	6981229	1680	1680	1680	1680	0
103	20250306	174200	6981229	1680	1680	1680	1680	0
104	20250306	174100	6981229	1680	1680	1680	1680	0
105	20250306	174000	6981229	1680	1680	1680	1680	0
106	20250306	173900	6981229	1680	1680	1680	1680	0
107	20250306	173800	6981229	1680	1680	1680	1680	0
108	20250306	173700	6981229	1680	1680	1680	1680	0
109	20250306	173600	6981229	1680	1680	1680	1680	0
110	20250306	173500	6981229	1680	1680	1680	1680	0
111	20250306	173400	6981229	1680	1680	1680	1680	0
112	20250306	173300	6981229	1680	1680	1680	1680	0
113	20250306	173200	6981229	1680	1680	1680	1680	0
114	20250306	173100	6981229	1680	1680	1680	1680	0
115	20250306	173000	6981229	1680	1680	1680	1680	0
116	20250306	172900	6981229	1680	1680	1680	1680	0
117	20250306	172800	6981229	1680	1680	1680	1680	0
118	20250306	172700	6981229	1680	1680	1680	1680	0
119	20250306	172600	6981229	1680	1680	1680	1680	0
120	20250306	172500	6981229	1680	1680	1680	1680	0
121	20250306	172400	6981229	1680	1680	1680	1680	0
122	20250306	172300	6981229	1680	1685	1685	1680	59
123	20250306	172200	6981229	1680	1680	1680	1680	0
124	20250306	172100	6981229	1680	1680	1680	1680	0
125	20250306	172000	6981229	1680	1680	1680	1680	0
126	20250306	171900	6981229	1680	1680	1680	1680	0
127	20250306	171800	6981229	1680	1680	1680	1680	0
128	20250306	171700	6981229	1680	1680	1680	1680	0
129	20250306	171600	6981229	1680	1680	1680	1680	0
130	20250306	171500	6981229	1680	1680	1680	1680	0
131	20250306	171400	6981229	1680	1680	1680	1680	0
132	20250306	171300	6981229	1680	1680	1680	1680	0
133	20250306	171200	6981229	1680	1680	1680	1680	0
134	20250306	171100	6981229	1680	1680	1680	1680	0
135	20250306	171000	6981229	1680	1680	1680	1680	0
136	20250306	170900	6981229	1680	1680	1680	1680	0
137	20250306	170800	6981229	1680	1680	1680	1680	0
138	20250306	170700	6981229	1680	1680	1680	1680	0
139	20250306	170600	6981229	1680	1680	1680	1680	0
140	20250306	170500	6981229	1680	1680	1680	1680	0
141	20250306	170400	6981229	1680	1680	1680	1680	0
142	20250306	170300	6981229	1680	1680	1680	1680	0
143	20250306	170200	6981229	1680	1680	1680	1680	0
144	20250306	170100	6981229	1680	1680	1680	1680	0
145	20250306	170000	6981229	1680	1680	1680	1680	0
146	20250306	165900	6981229	1680	1680	1680	1680	0
147	20250306	165800	6981229	1680	1680	1680	1680	0
148	20250306	165700	6981229	1680	1680	1680	1680	0
149	20250306	165600	6981229	1680	1680	1680	1680	0
150	20250306	165500	6981229	1680	1680	1680	1680	0
151	20250306	165400	6981229	1680	1680	1680	1680	0
152	20250306	165300	6981229	1680	1685	1685	1680	59
153	20250306	165200	6981229	1680	1680	1680	1680	0
154	20250306	165100	6981229	1680	1680	1680	1680	0
155	20250306	165000	6981229	1680	1680	1680	1680	0
156	20250306	164900	6981229	1680	1680	1680	1680	0
157	20250306	164800	6981229	1680	1680	1680	1680	0
158	20250306	164700	6981229	1680	1680	1680	1680	0
159	20250306	164600	6981229	1680	1680	1680	1680	0
160	20250306	164500	6981229	1680	1680	1680	1680	0
161	20250306	164400	6981229	1680	1680	1680	1680	0
162	20250306	164300	6981229	1680	1680	1680	1680	0
163	20250306	164200	6981229	1680	1680	1680	1680	0
164	20250306	164100	6981229	1680	1680	1680	1680	0
165	20250306	164000	6981229	1680	1680	1680	1680	0
166	20250306	163900	6981229	1680	1680	1680	1680	0
167	20250306	163800	6981229	1680	1680	1680	1680	0
168	20250306	163700	6981229	1680	1680	1680	1680	0
169	20250306	163600	6981229	1680	1680	1680	1680	0
170	20250306	163500	6981229	1680	1680	1680	1680	0
171	20250306	163400	6981229	1680	1680	1680	1680	0
172	20250306	163300	6981229	1680	1680	1680	1680	0
173	20250306	163200	6981229	1680	1680	1680	1680	0
174	20250306	163100	6981229	1680	1680	1680	1680	0
175	20250306	163000	6981229	1680	1680	1680	1680	0
176	20250306	162900	6981229	1680	1680	1680	1680	0
177	20250306	162800	6981229	1680	1680	1680	1680	0
178	20250306	162700	6981229	1680	1680	1680	1680	0
179	20250306	162600	6981229	1680	1680	1680	1680	0
180	20250306	162500	6981229	1680	1680	1680	1680	0
181	20250306	162400	6981229	1680	1680	1680	1680	0
182	20250306	162300	6981229	1680	1685	1685	1680	59
183	20250306	162200	6981229	1680	1680	1680	1680	0
184	20250306	162100	6981229	1680	1680	1680	1680	0
185	20250306	162000	6981229	1680	1680	1680	1680	0
186	20250306	161900	6981229	1680	1680	1680	1680	0
187	20250306	161800	6981229	1680	1680	1680	1680	0
188	20250306	161700	6981229	1680	1680	1680	1680	0
189	20250306	161600	6981229	1680	1680	1680	1680	0
190	20250306	161500	6981229	1680	1680	1680	1680	0
191	20250306	161400	6981229	1680	1680	1680	1680	0
192	20250306	161300	6981229	1680	1680	1680	1680	0
193	20250306	161200	6981229	1680	1680	1680	1680	0
194	20250306	161100	6981229	1680	1680	1680	1680	0
195	20250306	161000	6981229	1680	1680	1680	1680	0
196	20250306	160900	6981229	1680	1680	1680	1680	0
197	20250306	160800	6981229	1680	1680	1680	1680	0
198	20250306	160700	6981229	1680	1680	1680	1680	0
199	20250306	160600	6981229	1680	1680	1680	1680	0
200	20250306	160500	6981229	1680	1680	1680	1680	0
201	20250306	160400	6981229	1680	1680	1680	1680	0
202	20250306	160300	6981229	1680	1680	1680	1680	0
203	20250306	160200	6981229	1680	1680	1680	1680	0
204	20250306	160100	6981229	1680	1680	1680	1680	0
205	20250306	160000	6981229	1680	1680	1680	1680	0
206	20250306	155900	6981229	1680	1680	1680	1680	0
207	20250306	155800	6981229	1680	1680	1680	1680	0
208	20250306	155700	6981229	1680	1680	1680	1680	0
209	20250306	155600	6981229	1680	1680	1680	1680	0
210	20250306	155500	6981229	1680	1680	1680	1680	0
211	20250306	155400	6981229	1680	1680	1680	1680	0
212	20250306	155300	6981229	1680	1685	1685	1680	59
213	20250306	155200	6981229	1680	1680	1680	1680	0
214	20250306	155100	6981229	1680	1680	1680	1680	0
215	20250306	155000	6981229	1680	1680	1680	1680	0
216	20250306	154900	6981229	1680	1680	1680	1680	0
217	20250306	154800	6981229	1680	1680	1680	1680	0
218	20250306	154700	6981229	1680	1680	1680	1680	0
219	20250306	154600	6981229	1680	1680	1680	1680	0
220	20250306	154500	6981229	1680	1680	1680	1680	0
221	20250306	154400	6981229	1680	1680	1680	1680	0
222	20250306	154300	6981229	1680	1680	1680	1680	0
223	20250306	154200	6981229	1680	1680	1680	1680	0
224	20250306	154100	6981229	1680	1680	1680	1680	0
225	20250306	154000	6981229	1680	1680	1680	1680	0
226	20250306	153900	6981229	1680	1680	1680	1680	0
227	20250306	153800	6981229	1680	1680	1680	1680	0
228	20250306	153700	6981229	1680	1680	1680	1680	0
229	20250306	153600	6981229	1680	1680	1680	1680	0
230	20250306	153500	6981229	1680	1680	1680	1680	0
231	20250306	153400	6981229	1680	1680	1680	1680	0
232	20250306	153300	6981229	1680	1680	1680	1680	0
233	20250306	153200	6981229	1680	1680	1680	1680	0
234	20250306	153100	6981229	1680	1680	1680	1680	0
235	20250306	153000	6981229	1680	1680	1680	1680	0
236	20250306	152900	6981229	1680	1680	1680	1680	0
237	20250306	152800	6981229	1680	1680	1680	1680	0
238	20250306	152700	6981229	1680	1680	1680	1680	0
239	20250306	152600	6981229	1680	1680	1680	1680	0
240	20250306	152500	6981229	1680	1680	1680	1680	0
241	20250306	152400	6981229	1680	1680	1680	1680	0
242	20250306	152300	6981229	1680	1680	1680	1680	0
243	20250306	152200	6981229	1680	1680	1680	1680	0
244	20250306	152100	6981229	1680	1680	1680	1680	0
245	20250306	152000	6981229	1680	1680	1680	1680	0
246	20250306	151900	6981229	1680	1680	1680	1680	0
247	20250306	151800	6981229	1680	1680	1680	1680	0
248	20250306	151700	6981229	1680	1680	1680	1680	0
249	20250306	151600	6981229	1680	1680	1680	1680	0
250	20250306	151500	6981229	1680	1685	1685	1680	59
251	20250306	151400	6882081	1686	1686	1686	1686	0
252	20250306	151300	6882081	1686	1686	1686	1686	0
253	20250306	151200	6882081	1686	1686	1686	1686	0
254	20250306	151100	6882081	1686	1686	1686	1686	0
255	20250306	151000	6882081	1686	1686	1686	1686	0
256	20250306	150900	6882081	1686	1686	1686	1686	0
257	20250306	150800	6882081	1686	1686	1686	1686	0
258	20250306	150700	6882081	1686	1686	1686	1686	0
259	20250306	150600	6882081	1686	1686	1686	1686	0
260	20250306	150500	6882081	1686	1686	1686	1686	0
261	20250306	150400	6882081	1686	1686	1686	1686	0
262	20250306	150300	6882081	1686	1686	1686	1686	0
263	20250306	150200	6882081	1686	1686	1686	1686	0
264	20250306	150100	6882081	1686	1686	1686	1686	0
265	20250306	150000	6882081	1686	1686	1686	1686	0
266	20250306	145900	6882081	1686	1686	1686	1686	160
267	20250306	145800	6612321	1686	1686	1686	1686	0
268	20250306	145700	6612321	1686	1686	1686	1686	0
269	20250306	145600	6612321	1686	1686	1686	1686	0
270	20250306	145500	6612321	1686	1686	1686	1686	1
271	20250306	145400	6610635	1685	1685	1685	1685	0
272	20250306	145300	6610635	1685	1685	1685	1685	0
273	20250306	145200	6610635	1685	1685	1685	1685	0
274	20250306	145100	6610635	1685	1685	1685	1685	0
275	20250306	145000	6610635	1685	1685	1685	1685	0
276	20250306	144900	6610635	1685	1685	1685	1685	0
277	20250306	144800	6610635	1685	1685	1685	1685	0
278	20250306	144700	6610635	1685	1685	1685	1685	0
279	20250306	144600	6610635	1685	1685	1685	1685	0
280	20250306	144500	6610635	1685	1685	1685	1685	0
281	20250306	144400	6610635	1685	1685	1685	1685	0
282	20250306	144300	6610635	1685	1685	1685	1685	0
283	20250306	144200	6610635	1685	1685	1685	1685	0
284	20250306	144100	6610635	1685	1685	1685	1685	0
285	20250306	144000	6610635	1685	1685	1685	1685	0
286	20250306	143900	6610635	1685	1685	1685	1685	0
287	20250306	143800	6610635	1685	1685	1685	1685	0
288	20250306	143700	6610635	1685	1685	1685	1685	100
289	20250306	143600	6442135	1685	1685	1685	1685	0
290	20250306	143500	6442135	1685	1685	1685	1685	11
291	20250306	143400	6423600	1685	1685	1685	1685	0
292	20250306	143300	6423600	1685	1685	1685	1685	0
293	20250306	143200	6423600	1685	1685	1685	1685	0
294	20250306	143100	6423600	1685	1685	1685	1685	0
295	20250306	143000	6423600	1685	1685	1685	1685	0
296	20250306	142900	6423600	1685	1685	1685	1685	0
297	20250306	142800	6423600	1685	1685	1685	1685	0
298	20250306	142700	6423600	1685	1685	1685	1685	0
299	20250306	142600	6423600	1685	1685	1685	1685	0
300	20250306	142500	6423600	1685	1685	1685	1685	0
301	20250306	142400	6423600	1685	1685	1685	1685	0
302	20250306	142300	6423600	1685	1685	1685	1685	9
303	20250306	142200	6408435	1685	1685	1685	1685	0
304	20250306	142100	6408435	1685	1685	1685	1685	0
305	20250306	142000	6408435	1685	1685	1685	1685	0
306	20250306	141900	6408435	1685	1685	1685	1685	0
307	20250306	141800	6408435	1685	1685	1685	1685	0
308	20250306	141700	6408435	1685	1685	1685	1685	0
309	20250306	141600	6408435	1685	1685	1685	1685	0
310	20250306	141500	6408435	1685	1685	1685	1685	0
311	20250306	141400	6408435	1685	1685	1685	1685	0
312	20250306	141300	6408435	1685	1685	1685	1685	0
313	20250306	141200	6408435	1685	1685	1685	1685	0
314	20250306	141100	6408435	1685	1685	1685	1685	0
315	20250306	141000	6408435	1685	1685	1685	1685	0
316	20250306	140900	6408435	1685	1685	1685	1685	0
317	20250306	140800	6408435	1685	1685	1685	1685	0
318	20250306	140700	6408435	1685	1685	1685	1685	8
319	20250306	140600	6394955	1685	1685	1685	1685	0
320	20250306	140500	6394955	1685	1685	1685	1685	0
321	20250306	140400	6394955	1685	1685	1685	1685	140
322	20250306	140300	6159055	1685	1685	1685	1685	0
323	20250306	140200	6159055	1685	1685	1685	1685	0
324	20250306	140100	6159055	1685	1685	1685	1685	0
325	20250306	140000	6159055	1685	1685	1685	1685	0
326	20250306	135900	6159055	1685	1685	1685	1685	0
327	20250306	135800	6159055	1685	1685	1685	1685	0
328	20250306	135700	6159055	1685	1685	1685	1685	0
329	20250306	135600	6159055	1685	1685	1685	1685	0
330	20250306	135500	6159055	1685	1685	1685	1685	0
331	20250306	135400	6159055	1685	1685	1685	1685	0
332	20250306	135300	6159055	1685	1685	1685	1685	0
333	20250306	135200	6159055	1685	1685	1685	1685	0
334	20250306	135100	6159055	1685	1685	1685	1685	0
335	20250306	135000	6159055	1685	1685	1685	1685	0
336	20250306	134900	6159055	1685	1685	1685	1685	0
337	20250306	134800	6159055	1685	1685	1685	1685	0
338	20250306	134700	6159055	1685	1685	1685	1685	0
339	20250306	134600	6159055	1685	1685	1685	1685	0
340	20250306	134500	6159055	1685	1685	1685	1685	0
341	20250306	134400	6159055	1685	1685	1685	1685	0
342	20250306	134300	6159055	1685	1685	1685	1685	0
343	20250306	134200	6159055	1685	1685	1685	1685	0
344	20250306	134100	6159055	1685	1685	1685	1685	0
345	20250306	134000	6159055	1685	1685	1685	1685	0
346	20250306	133900	6159055	1685	1685	1685	1685	0
347	20250306	133800	6159055	1685	1685	1685	1685	0
348	20250306	133700	6159055	1685	1685	1685	1685	0
349	20250306	133600	6159055	1685	1685	1685	1685	0
350	20250306	133500	6159055	1685	1685	1685	1685	0
351	20250306	133400	6159055	1685	1685	1685	1685	0
352	20250306	133300	6159055	1685	1685	1685	1685	0
353	20250306	133200	6159055	1685	1685	1685	1685	0
354	20250306	133100	6159055	1685	1685	1685	1685	0
355	20250306	133000	6159055	1685	1685	1685	1685	0
356	20250306	132900	6159055	1685	1685	1685	1685	0
357	20250306	132800	6159055	1685	1685	1685	1685	0
358	20250306	132700	6159055	1685	1685	1685	1685	0
359	20250306	132600	6159055	1685	1685	1685	1685	0
360	20250306	132500	6159055	1685	1685	1685	1685	0
361	20250306	132400	6159055	1685	1685	1685	1685	0
362	20250306	132300	6159055	1685	1685	1685	1685	11
363	20250306	132200	6140520	1685	1685	1685	1685	0
364	20250306	132100	6140520	1685	1685	1685	1685	0
365	20250306	132000	6140520	1685	1685	1685	1685	0
366	20250306	131900	6140520	1685	1685	1685	1685	0
367	20250306	131800	6140520	1685	1685	1685	1685	0
368	20250306	131700	6140520	1685	1685	1685	1685	0
369	20250306	131600	6140520	1685	1685	1685	1685	0
370	20250306	131500	6140520	1685	1685	1685	1685	0
371	20250306	131400	6140520	1685	1685	1685	1685	0
372	20250306	131300	6140520	1685	1685	1685	1685	0
373	20250306	131200	6140520	1685	1685	1685	1685	0
374	20250306	131100	6140520	1685	1685	1685	1685	0
375	20250306	131000	6140520	1685	1685	1685	1685	0
376	20250306	130900	6140520	1685	1685	1685	1685	0
377	20250306	130800	6140520	1685	1685	1685	1685	0
378	20250306	130700	6140520	1685	1685	1685	1685	0
379	20250306	130600	6140520	1685	1685	1685	1685	0
380	20250306	130500	6140520	1685	1685	1685	1685	0
381	20250306	130400	6140520	1685	1685	1685	1685	0
382	20250306	130300	6140520	1685	1685	1685	1685	0
383	20250306	130200	6140520	1685	1685	1685	1685	0
384	20250306	130100	6140520	1685	1685	1685	1685	0
385	20250306	130000	6140520	1685	1685	1685	1685	0
386	20250306	125900	6140520	1685	1685	1685	1685	0
387	20250306	125800	6140520	1685	1685	1685	1685	0
388	20250306	125700	6140520	1685	1685	1685	1685	0
389	20250306	125600	6140520	1685	1685	1685	1685	0
390	20250306	125500	6140520	1685	1685	1685	1685	0
391	20250306	125400	6140520	1685	1685	1685	1685	0
392	20250306	125300	6140520	1685	1685	1685	1685	0
393	20250306	125200	6140520	1685	1685	1685	1685	0
394	20250306	125100	6140520	1685	1685	1685	1685	0
395	20250306	125000	6140520	1685	1685	1685	1685	0
396	20250306	124900	6140520	1685	1685	1685	1685	0
397	20250306	124800	6140520	1685	1685	1685	1685	0
398	20250306	124700	6140520	1685	1685	1685	1685	0
399	20250306	124600	6140520	1685	1685	1685	1685	1
400	20250306	124500	6138835	1683	1683	1683	1683	2
401	20250306	124400	6135469	1683	1681	1683	1681	3
402	20250306	124300	6130423	1680	1680	1680	1680	0
403	20250306	124200	6130423	1680	1680	1680	1680	0
404	20250306	124100	6130423	1680	1680	1680	1680	0
405	20250306	124000	6130423	1680	1680	1680	1680	0
406	20250306	123900	6130423	1680	1680	1680	1680	0
407	20250306	123800	6130423	1680	1680	1680	1680	0
408	20250306	123700	6130423	1680	1680	1680	1680	0
409	20250306	123600	6130423	1680	1680	1680	1680	0
410	20250306	123500	6130423	1680	1680	1680	1680	0
411	20250306	123400	6130423	1680	1680	1680	1680	0
412	20250306	123300	6130423	1680	1680	1680	1680	0
413	20250306	123200	6130423	1680	1680	1680	1680	0
414	20250306	123100	6130423	1680	1680	1680	1680	0
415	20250306	123000	6130423	1680	1680	1680	1680	0
416	20250306	122900	6130423	1680	1680	1680	1680	0
417	20250306	122800	6130423	1680	1680	1680	1680	0
418	20250306	122700	6130423	1680	1680	1680	1680	0
419	20250306	122600	6130423	1680	1680	1680	1680	0
420	20250306	122500	6130423	1680	1680	1680	1680	0
421	20250306	122400	6130423	1680	1680	1680	1680	0
422	20250306	122300	6130423	1680	1680	1680	1680	0
423	20250306	122200	6130423	1680	1680	1680	1680	0
424	20250306	122100	6130423	1680	1680	1680	1680	0
425	20250306	122000	6130423	1680	1680	1680	1680	0
426	20250306	121900	6130423	1680	1680	1680	1680	0
427	20250306	121800	6130423	1680	1680	1680	1680	0
428	20250306	121700	6130423	1680	1680	1680	1680	0
429	20250306	121600	6130423	1680	1680	1680	1680	0
430	20250306	121500	6130423	1680	1680	1680	1680	0
431	20250306	121400	6130423	1680	1680	1680	1680	940
432	20250306	121300	4551223	1680	1680	1680	1680	0
433	20250306	121200	4551223	1680	1682	1682	1680	103
434	20250306	121100	4378181	1682	1682	1682	1682	0
435	20250306	121000	4378181	1682	1682	1682	1682	0
436	20250306	120900	4378181	1682	1682	1682	1682	0
437	20250306	120800	4378181	1682	1682	1682	1682	0
438	20250306	120700	4378181	1682	1682	1682	1682	0
439	20250306	120600	4378181	1682	1682	1682	1682	0
440	20250306	120500	4378181	1682	1682	1682	1682	0
441	20250306	120400	4378181	1682	1682	1682	1682	0
442	20250306	120300	4378181	1682	1682	1682	1682	0
443	20250306	120200	4378181	1682	1682	1682	1682	0
444	20250306	120100	4378181	1682	1682	1682	1682	0
445	20250306	120000	4378181	1682	1682	1682	1682	0
446	20250306	115900	4378181	1682	1682	1682	1682	0
447	20250306	115800	4378181	1682	1682	1682	1682	0
448	20250306	115700	4378181	1682	1682	1682	1682	0
449	20250306	115600	4378181	1682	1682	1682	1682	0
450	20250306	115500	4378181	1682	1682	1682	1682	0
451	20250306	115400	4378181	1682	1682	1682	1682	0
452	20250306	115300	4378181	1682	1682	1682	1682	0
453	20250306	115200	4378181	1682	1682	1682	1682	0
454	20250306	115100	4378181	1682	1682	1682	1682	0
455	20250306	115000	4378181	1682	1682	1682	1682	0
456	20250306	114900	4378181	1682	1682	1682	1682	1
457	20250306	114800	4376499	1682	1682	1682	1682	0
458	20250306	114700	4376499	1682	1682	1682	1682	0
459	20250306	114600	4376499	1682	1682	1682	1682	0
460	20250306	114500	4376499	1682	1682	1682	1682	0
461	20250306	114400	4376499	1682	1682	1682	1682	0
462	20250306	114300	4376499	1682	1682	1682	1682	0
463	20250306	114200	4376499	1682	1682	1682	1682	0
464	20250306	114100	4376499	1682	1682	1682	1682	0
465	20250306	114000	4376499	1682	1682	1682	1682	0
466	20250306	113900	4376499	1682	1682	1682	1682	0
467	20250306	113800	4376499	1682	1682	1682	1682	0
468	20250306	113700	4376499	1682	1682	1682	1682	0
469	20250306	113600	4376499	1682	1682	1682	1682	1
470	20250306	113500	4374817	1682	1682	1682	1682	0
471	20250306	113400	4374817	1682	1682	1682	1682	0
472	20250306	113300	4374817	1682	1682	1682	1682	1
473	20250306	113200	4373135	1681	1681	1681	1681	0
474	20250306	113100	4373135	1681	1681	1681	1681	0
475	20250306	113000	4373135	1681	1683	1683	1681	38
476	20250306	112900	4309254	1684	1684	1684	1684	0
477	20250306	112800	4309254	1684	1684	1684	1684	0
478	20250306	112700	4309254	1684	1684	1684	1684	1
479	20250306	112600	4307570	1685	1685	1685	1685	0
480	20250306	112500	4307570	1685	1685	1685	1685	0
481	20250306	112400	4307570	1685	1685	1685	1685	0
482	20250306	112300	4307570	1685	1685	1685	1685	0
483	20250306	112200	4307570	1685	1685	1685	1685	0
484	20250306	112100	4307570	1685	1685	1685	1685	0
485	20250306	112000	4307570	1685	1685	1685	1685	0
486	20250306	111900	4307570	1685	1685	1685	1685	0
487	20250306	111800	4307570	1685	1685	1685	1685	0
488	20250306	111700	4307570	1685	1685	1685	1685	0
489	20250306	111600	4307570	1685	1682	1685	1682	2
490	20250306	111500	4304203	1680	1680	1680	1680	1
491	20250306	111400	4302523	1684	1680	1685	1680	38
492	20250306	111300	4238666	1685	1685	1685	1685	0
493	20250306	111200	4238666	1685	1685	1685	1685	0
494	20250306	111100	4238666	1685	1685	1685	1685	0
495	20250306	111000	4238666	1685	1685	1685	1685	0
496	20250306	110900	4238666	1685	1685	1685	1685	0
497	20250306	110800	4238666	1685	1681	1685	1681	245
498	20250306	110700	3826816	1681	1681	1681	1681	0
499	20250306	110600	3826816	1681	1681	1681	1681	0
500	20250306	110500	3826816	1681	1681	1681	1681	0
501	20250306	110400	3826816	1681	1681	1681	1681	0
502	20250306	110300	3826816	1681	1680	1681	1680	2
503	20250306	110200	3823455	1678	1680	1680	1678	200
504	20250306	110100	3487848	1681	1681	1681	1681	0
505	20250306	110000	3487848	1681	1681	1681	1681	0
506	20250306	105900	3487848	1681	1681	1681	1681	0
507	20250306	105800	3487848	1681	1681	1681	1681	100
508	20250306	105700	3319748	1681	1681	1681	1681	0
509	20250306	105600	3319748	1681	1681	1681	1681	0
510	20250306	105500	3319748	1681	1681	1681	1681	0
511	20250306	105400	3319748	1681	1681	1681	1681	0
512	20250306	105300	3319748	1681	1681	1681	1681	0
513	20250306	105200	3319748	1681	1681	1681	1681	0
514	20250306	105100	3319748	1681	1681	1681	1681	0
515	20250306	105000	3319748	1681	1681	1681	1681	0
516	20250306	104900	3319748	1681	1681	1681	1681	0
517	20250306	104800	3319748	1681	1681	1681	1681	0
518	20250306	104700	3319748	1681	1681	1681	1681	0
519	20250306	104600	3319748	1681	1681	1681	1681	0
520	20250306	104500	3319748	1681	1681	1681	1681	0
521	20250306	104400	3319748	1681	1681	1681	1681	0
522	20250306	104300	3319748	1681	1681	1681	1681	0
523	20250306	104200	3319748	1681	1681	1681	1681	0
524	20250306	104100	3319748	1681	1681	1681	1681	0
525	20250306	104000	3319748	1681	1681	1681	1681	0
526	20250306	103900	3319748	1681	1681	1681	1681	0
527	20250306	103800	3319748	1681	1681	1681	1681	0
528	20250306	103700	3319748	1681	1681	1681	1681	0
529	20250306	103600	3319748	1681	1681	1681	1681	0
530	20250306	103500	3319748	1681	1681	1681	1681	0
531	20250306	103400	3319748	1681	1681	1681	1681	0
532	20250306	103300	3319748	1681	1681	1681	1681	0
533	20250306	103200	3319748	1681	1681	1681	1681	0
534	20250306	103100	3319748	1681	1681	1681	1681	0
535	20250306	103000	3319748	1681	1681	1681	1681	137
536	20250306	102900	3089451	1681	1681	1681	1681	0
537	20250306	102800	3089451	1681	1681	1681	1681	0
538	20250306	102700	3089451	1681	1683	1683	1681	17
539	20250306	102600	3060868	1681	1681	1681	1681	0
540	20250306	102500	3060868	1681	1681	1681	1681	0
541	20250306	102400	3060868	1681	1681	1681	1681	0
542	20250306	102300	3060868	1681	1681	1681	1681	0
543	20250306	102200	3060868	1681	1681	1681	1681	0
544	20250306	102100	3060868	1681	1681	1681	1681	0
545	20250306	102000	3060868	1681	1681	1681	1681	0
546	20250306	101900	3060868	1681	1681	1681	1681	0
547	20250306	101800	3060868	1681	1681	1681	1681	0
548	20250306	101700	3060868	1681	1681	1681	1681	0
549	20250306	101600	3060868	1681	1681	1681	1681	0
550	20250306	101500	3060868	1681	1681	1681	1681	0
551	20250306	101400	3060868	1681	1681	1681	1681	0
552	20250306	101300	3060868	1681	1681	1681	1681	0
553	20250306	101200	3060868	1681	1681	1681	1681	0
554	20250306	101100	3060868	1681	1681	1681	1681	0
555	20250306	101000	3060868	1681	1681	1681	1681	2
556	20250306	100900	3057506	1681	1681	1681	1681	1
557	20250306	100800	3055825	1676	1674	1685	1674	262
558	20250306	100700	2616572	1674	1674	1674	1674	0
559	20250306	100600	2616572	1674	1674	1674	1674	0
560	20250306	100500	2616572	1674	1674	1674	1674	0
561	20250306	100400	2616572	1674	1674	1674	1674	0
562	20250306	100300	2616572	1674	1672	1674	1672	2
563	20250306	100200	2613226	1672	1672	1672	1672	0
564	20250306	100100	2613226	1672	1672	1672	1672	0
565	20250306	100000	2613226	1672	1672	1672	1672	0
566	20250306	095900	2613226	1672	1672	1672	1672	0
567	20250306	095800	2613226	1672	1672	1672	1672	0
568	20250306	095700	2613226	1672	1672	1672	1672	0
569	20250306	095600	2613226	1672	1672	1672	1672	0
570	20250306	095500	2613226	1672	1672	1672	1672	0
571	20250306	095400	2613226	1672	1672	1672	1672	0
572	20250306	095300	2613226	1672	1672	1672	1672	0
573	20250306	095200	2613226	1672	1672	1672	1672	0
574	20250306	095100	2613226	1672	1672	1672	1672	0
575	20250306	095000	2613226	1672	1672	1672	1672	0
576	20250306	094900	2613226	1672	1672	1672	1672	99
577	20250306	094800	2447698	1674	1674	1674	1674	1
578	20250306	094700	2446024	1685	1685	1685	1685	0
579	20250306	094600	2446024	1685	1685	1685	1685	0
580	20250306	094500	2446024	1685	1685	1685	1685	0
581	20250306	094400	2446024	1685	1674	1685	1674	9
582	20250306	094300	2430903	1674	1674	1674	1674	1
583	20250306	094200	2429229	1674	1674	1674	1674	0
584	20250306	094100	2429229	1674	1674	1674	1674	0
585	20250306	094000	2429229	1674	1674	1674	1674	1
586	20250306	093900	2427555	1672	1672	1672	1672	0
587	20250306	093800	2427555	1672	1672	1672	1672	0
588	20250306	093700	2427555	1672	1672	1672	1672	0
589	20250306	093600	2427555	1672	1672	1672	1672	0
590	20250306	093500	2427555	1672	1672	1672	1672	0
591	20250306	093400	2427555	1672	1672	1672	1672	0
592	20250306	093300	2427555	1672	1672	1672	1672	0
593	20250306	093200	2427555	1672	1672	1672	1672	200
594	20250306	093100	2093155	1685	1685	1685	1685	0
595	20250306	093000	2093155	1685	1685	1685	1685	0
596	20250306	092900	2093155	1685	1685	1685	1685	0
597	20250306	092800	2093155	1685	1685	1685	1685	0
598	20250306	092700	2093155	1685	1674	1685	1674	2
599	20250306	092600	2089796	1674	1674	1674	1674	4
600	20250306	092500	2083100	1673	1674	1674	1673	256
601	20250306	092400	1654783	1674	1674	1674	1674	0
602	20250306	092300	1654783	1674	1674	1674	1674	0
603	20250306	092200	1654783	1674	1674	1674	1674	0
604	20250306	092100	1654783	1674	1675	1675	1674	117
605	20250306	092000	1458919	1674	1674	1674	1674	0
606	20250306	091900	1458919	1674	1684	1684	1674	102
607	20250306	091800	1288104	1686	1686	1686	1686	0
608	20250306	091700	1288104	1686	1686	1686	1686	3
609	20250306	091600	1283046	1686	1686	1686	1686	0
610	20250306	091500	1283046	1686	1686	1686	1686	0
611	20250306	091400	1283046	1686	1686	1686	1686	0
612	20250306	091300	1283046	1686	1686	1686	1686	0
613	20250306	091200	1283046	1686	1686	1686	1686	0
614	20250306	091100	1283046	1686	1686	1686	1686	0
615	20250306	091000	1283046	1686	1686	1686	1686	0
616	20250306	090900	1283046	1686	1686	1686	1686	0
617	20250306	090800	1283046	1686	1686	1686	1686	0
618	20250306	090700	1283046	1686	1686	1686	1686	1
619	20250306	090600	1281360	1686	1686	1686	1686	0
620	20250306	090500	1281360	1686	1686	1686	1686	0
621	20250306	090400	1281360	1686	1686	1686	1686	261
622	20250306	090300	841314	1686	1686	1686	1686	0
623	20250306	090200	841314	1686	1686	1686	1686	0
624	20250306	090100	841314	1686	1686	1686	1686	0
625	20250306	090000	841314	1686	1686	1686	1686	499