KissMeData/066430/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	194800	27041918	503	503	503	503	1011
3	20250305	194700	27041918	503	503	503	503	0
4	20250305	194600	27041918	503	503	503	503	0
5	20250305	194500	27041918	503	503	503	503	0
6	20250305	194400	27041918	503	503	503	503	0
7	20250305	194300	27041918	503	503	503	503	0
8	20250305	194200	27041918	503	503	503	503	0
9	20250305	194100	27041918	503	503	503	503	0
10	20250305	194000	27041918	503	503	503	503	0
11	20250305	193900	27041918	503	503	503	503	0
12	20250305	193800	27041918	503	503	503	503	0
13	20250305	193700	27041918	503	503	503	503	0
14	20250305	193600	27041918	503	503	503	503	0
15	20250305	193500	27041918	503	503	503	503	0
16	20250305	193400	27041918	503	503	503	503	0
17	20250305	193300	27041918	503	503	503	503	0
18	20250305	193200	27041918	503	503	503	503	0
19	20250305	193100	27041918	503	503	503	503	0
20	20250305	193000	27041918	503	503	503	503	0
21	20250305	192900	27041918	503	503	503	503	0
22	20250305	192800	27041918	503	503	503	503	0
23	20250305	192700	27041918	503	503	503	503	0
24	20250305	192600	27041918	503	503	503	503	0
25	20250305	192500	27041918	503	503	503	503	0
26	20250305	192400	27041918	503	503	503	503	0
27	20250305	192300	27041918	503	503	503	503	0
28	20250305	192200	27041918	503	503	503	503	0
29	20250305	192100	27041918	503	503	503	503	0
30	20250305	192000	27041918	503	503	503	503	0
31	20250305	191900	27041918	503	503	503	503	0
32	20250305	191800	27041918	503	503	503	503	1011
33	20250305	191700	27041918	503	503	503	503	0
34	20250305	191600	27041918	503	503	503	503	0
35	20250305	191500	27041918	503	503	503	503	0
36	20250305	191400	27041918	503	503	503	503	0
37	20250305	191300	27041918	503	503	503	503	0
38	20250305	191200	27041918	503	503	503	503	0
39	20250305	191100	27041918	503	503	503	503	0
40	20250305	191000	27041918	503	503	503	503	0
41	20250305	190900	27041918	503	503	503	503	0
42	20250305	190800	27041918	503	503	503	503	0
43	20250305	190700	27041918	503	503	503	503	0
44	20250305	190600	27041918	503	503	503	503	0
45	20250305	190500	27041918	503	503	503	503	0
46	20250305	190400	27041918	503	503	503	503	0
47	20250305	190300	27041918	503	503	503	503	0
48	20250305	190200	27041918	503	503	503	503	0
49	20250305	190100	27041918	503	503	503	503	0
50	20250305	190000	27041918	503	503	503	503	0
51	20250305	185900	27041918	503	503	503	503	0
52	20250305	185800	27041918	503	503	503	503	0
53	20250305	185700	27041918	503	503	503	503	0
54	20250305	185600	27041918	503	503	503	503	0
55	20250305	185500	27041918	503	503	503	503	0
56	20250305	185400	27041918	503	503	503	503	0
57	20250305	185300	27041918	503	503	503	503	0
58	20250305	185200	27041918	503	503	503	503	0
59	20250305	185100	27041918	503	503	503	503	0
60	20250305	185000	27041918	503	503	503	503	0
61	20250305	184900	27041918	503	503	503	503	0
62	20250305	184800	27041918	503	503	503	503	1011
63	20250305	184700	27041918	503	503	503	503	0
64	20250305	184600	27041918	503	503	503	503	0
65	20250305	184500	27041918	503	503	503	503	0
66	20250305	184400	27041918	503	503	503	503	0
67	20250305	184300	27041918	503	503	503	503	0
68	20250305	184200	27041918	503	503	503	503	0
69	20250305	184100	27041918	503	503	503	503	0
70	20250305	184000	27041918	503	503	503	503	0
71	20250305	183900	27041918	503	503	503	503	0
72	20250305	183800	27041918	503	503	503	503	0
73	20250305	183700	27041918	503	503	503	503	0
74	20250305	183600	27041918	503	503	503	503	0
75	20250305	183500	27041918	503	503	503	503	0
76	20250305	183400	27041918	503	503	503	503	0
77	20250305	183300	27041918	503	503	503	503	0
78	20250305	183200	27041918	503	503	503	503	0
79	20250305	183100	27041918	503	503	503	503	0
80	20250305	183000	27041918	503	503	503	503	0
81	20250305	182900	27041918	503	503	503	503	0
82	20250305	182800	27041918	503	503	503	503	0
83	20250305	182700	27041918	503	503	503	503	0
84	20250305	182600	27041918	503	503	503	503	0
85	20250305	182500	27041918	503	503	503	503	0
86	20250305	182400	27041918	503	503	503	503	0
87	20250305	182300	27041918	503	503	503	503	0
88	20250305	182200	27041918	503	503	503	503	0
89	20250305	182100	27041918	503	503	503	503	0
90	20250305	182000	27041918	503	503	503	503	0
91	20250305	181900	27041918	503	503	503	503	0
92	20250305	181800	27041918	503	503	503	503	1011
93	20250305	181700	27041918	503	503	503	503	0
94	20250305	181600	27041918	503	503	503	503	0
95	20250305	181500	27041918	503	503	503	503	0
96	20250305	181400	27041918	503	503	503	503	0
97	20250305	181300	27041918	503	503	503	503	0
98	20250305	181200	27041918	503	503	503	503	0
99	20250305	181100	27041918	503	503	503	503	0
100	20250305	181000	27041918	503	503	503	503	0
101	20250305	180900	27041918	503	503	503	503	0
102	20250305	180800	27041918	503	503	503	503	0
103	20250305	180700	27041918	503	503	503	503	0
104	20250305	180600	27041918	503	503	503	503	0
105	20250305	180500	27041918	503	503	503	503	0
106	20250305	180400	27041918	503	503	503	503	0
107	20250305	180300	27041918	503	503	503	503	0
108	20250305	180200	27041918	503	503	503	503	0
109	20250305	180100	27041918	503	503	503	503	0
110	20250305	180000	27041918	503	503	503	503	0
111	20250305	175900	27041918	503	503	503	503	0
112	20250305	175800	27041918	503	503	503	503	0
113	20250305	175700	27041918	503	503	503	503	0
114	20250305	175600	27041918	503	503	503	503	0
115	20250305	175500	27041918	503	503	503	503	0
116	20250305	175400	27041918	503	503	503	503	0
117	20250305	175300	27041918	503	503	503	503	0
118	20250305	175200	27041918	503	503	503	503	0
119	20250305	175100	27041918	503	503	503	503	0
120	20250305	175000	27041918	503	503	503	503	0
121	20250305	174900	27041918	503	503	503	503	0
122	20250305	174800	27041918	503	503	503	503	1011
123	20250305	174700	27041918	503	503	503	503	0
124	20250305	174600	27041918	503	503	503	503	0
125	20250305	174500	27041918	503	503	503	503	0
126	20250305	174400	27041918	503	503	503	503	0
127	20250305	174300	27041918	503	503	503	503	0
128	20250305	174200	27041918	503	503	503	503	0
129	20250305	174100	27041918	503	503	503	503	0
130	20250305	174000	27041918	503	503	503	503	0
131	20250305	173900	27041918	503	503	503	503	0
132	20250305	173800	27041918	503	503	503	503	0
133	20250305	173700	27041918	503	503	503	503	0
134	20250305	173600	27041918	503	503	503	503	0
135	20250305	173500	27041918	503	503	503	503	0
136	20250305	173400	27041918	503	503	503	503	0
137	20250305	173300	27041918	503	503	503	503	0
138	20250305	173200	27041918	503	503	503	503	0
139	20250305	173100	27041918	503	503	503	503	0
140	20250305	173000	27041918	503	503	503	503	0
141	20250305	172900	27041918	503	503	503	503	0
142	20250305	172800	27041918	503	503	503	503	0
143	20250305	172700	27041918	503	503	503	503	0
144	20250305	172600	27041918	503	503	503	503	0
145	20250305	172500	27041918	503	503	503	503	0
146	20250305	172400	27041918	503	503	503	503	0
147	20250305	172300	27041918	503	503	503	503	0
148	20250305	172200	27041918	503	503	503	503	0
149	20250305	172100	27041918	503	503	503	503	0
150	20250305	172000	27041918	503	503	503	503	0
151	20250305	171900	27041918	503	503	503	503	0
152	20250305	171800	27041918	503	503	503	503	1011
153	20250305	171700	27041918	503	503	503	503	0
154	20250305	171600	27041918	503	503	503	503	0
155	20250305	171500	27041918	503	503	503	503	0
156	20250305	171400	27041918	503	503	503	503	0
157	20250305	171300	27041918	503	503	503	503	0
158	20250305	171200	27041918	503	503	503	503	0
159	20250305	171100	27041918	503	503	503	503	0
160	20250305	171000	27041918	503	503	503	503	0
161	20250305	170900	27041918	503	503	503	503	0
162	20250305	170800	27041918	503	503	503	503	0
163	20250305	170700	27041918	503	503	503	503	0
164	20250305	170600	27041918	503	503	503	503	0
165	20250305	170500	27041918	503	503	503	503	0
166	20250305	170400	27041918	503	503	503	503	0
167	20250305	170300	27041918	503	503	503	503	0
168	20250305	170200	27041918	503	503	503	503	0
169	20250305	170100	27041918	503	503	503	503	0
170	20250305	170000	27041918	503	503	503	503	0
171	20250305	165900	27041918	503	503	503	503	0
172	20250305	165800	27041918	503	503	503	503	0
173	20250305	165700	27041918	503	503	503	503	0
174	20250305	165600	27041918	503	503	503	503	0
175	20250305	165500	27041918	503	503	503	503	0
176	20250305	165400	27041918	503	503	503	503	0
177	20250305	165300	27041918	503	503	503	503	0
178	20250305	165200	27041918	503	503	503	503	0
179	20250305	165100	27041918	503	503	503	503	0
180	20250305	165000	27041918	503	503	503	503	0
181	20250305	164900	27041918	503	503	503	503	0
182	20250305	164800	27041918	503	503	503	503	1011
183	20250305	164700	27041918	503	503	503	503	0
184	20250305	164600	27041918	503	503	503	503	0
185	20250305	164500	27041918	503	503	503	503	0
186	20250305	164400	27041918	503	503	503	503	0
187	20250305	164300	27041918	503	503	503	503	0
188	20250305	164200	27041918	503	503	503	503	0
189	20250305	164100	27041918	503	503	503	503	0
190	20250305	164000	27041918	503	503	503	503	0
191	20250305	163900	27041918	503	503	503	503	0
192	20250305	163800	27041918	503	503	503	503	0
193	20250305	163700	27041918	503	503	503	503	0
194	20250305	163600	27041918	503	503	503	503	0
195	20250305	163500	27041918	503	503	503	503	0
196	20250305	163400	27041918	503	503	503	503	0
197	20250305	163300	27041918	503	503	503	503	0
198	20250305	163200	27041918	503	503	503	503	0
199	20250305	163100	27041918	503	503	503	503	0
200	20250305	163000	27041918	503	503	503	503	0
201	20250305	162900	27041918	503	503	503	503	0
202	20250305	162800	27041918	503	503	503	503	0
203	20250305	162700	27041918	503	503	503	503	0
204	20250305	162600	27041918	503	503	503	503	0
205	20250305	162500	27041918	503	503	503	503	0
206	20250305	162400	27041918	503	503	503	503	0
207	20250305	162300	27041918	503	503	503	503	0
208	20250305	162200	27041918	503	503	503	503	0
209	20250305	162100	27041918	503	503	503	503	0
210	20250305	162000	27041918	503	503	503	503	0
211	20250305	161900	27041918	503	503	503	503	0
212	20250305	161800	27041918	503	503	503	503	1011
213	20250305	161700	27041918	503	503	503	503	0
214	20250305	161600	27041918	503	503	503	503	0
215	20250305	161500	27041918	503	503	503	503	0
216	20250305	161400	27041918	503	503	503	503	0
217	20250305	161300	27041918	503	503	503	503	0
218	20250305	161200	27041918	503	503	503	503	0
219	20250305	161100	27041918	503	503	503	503	0
220	20250305	161000	27041918	503	503	503	503	0
221	20250305	160900	27041918	503	503	503	503	0
222	20250305	160800	27041918	503	503	503	503	0
223	20250305	160700	27041918	503	503	503	503	0
224	20250305	160600	27041918	503	503	503	503	0
225	20250305	160500	27041918	503	503	503	503	0
226	20250305	160400	27041918	503	503	503	503	0
227	20250305	160300	27041918	503	503	503	503	0
228	20250305	160200	27041918	503	503	503	503	0
229	20250305	160100	27041918	503	503	503	503	0
230	20250305	160000	27041918	503	503	503	503	0
231	20250305	155900	27041918	503	503	503	503	0
232	20250305	155800	27041918	503	503	503	503	0
233	20250305	155700	27041918	503	503	503	503	0
234	20250305	155600	27041918	503	503	503	503	0
235	20250305	155500	27041918	503	503	503	503	0
236	20250305	155400	27041918	503	503	503	503	0
237	20250305	155300	27041918	503	503	503	503	0
238	20250305	155200	27041918	503	503	503	503	0
239	20250305	155100	27041918	503	503	503	503	0
240	20250305	155000	27041918	503	503	503	503	0
241	20250305	154900	27041918	503	503	503	503	0
242	20250305	154800	27041918	503	503	503	503	1011
243	20250305	154700	27041918	503	503	503	503	0
244	20250305	154600	27041918	503	503	503	503	0
245	20250305	154500	27041918	503	503	503	503	0
246	20250305	154400	27041918	503	503	503	503	0
247	20250305	154300	27041918	503	503	503	503	0
248	20250305	154200	27041918	503	503	503	503	0
249	20250305	154100	27041918	503	503	503	503	0
250	20250305	154000	27041918	503	503	503	503	0
251	20250305	153900	27041918	503	503	503	503	0
252	20250305	153800	27041918	503	503	503	503	0
253	20250305	153700	27041918	503	503	503	503	0
254	20250305	153600	27041918	503	503	503	503	0
255	20250305	153500	27041918	503	503	503	503	0
256	20250305	153400	27041918	503	503	503	503	0
257	20250305	153300	27041918	503	503	503	503	0
258	20250305	153200	27041918	503	503	503	503	0
259	20250305	153100	27041918	503	503	503	503	0
260	20250305	153000	27041918	503	503	503	503	1011
261	20250305	152900	26533385	504	504	504	504	0
262	20250305	152800	26533385	504	504	504	504	0
263	20250305	152700	26533385	504	504	504	504	0
264	20250305	152600	26533385	504	504	504	504	0
265	20250305	152500	26533385	504	504	504	504	0
266	20250305	152400	26533385	504	504	504	504	0
267	20250305	152300	26533385	504	504	504	504	0
268	20250305	152200	26533385	504	504	504	504	0
269	20250305	152100	26533385	504	504	504	504	0
270	20250305	152000	26533385	504	504	504	504	0
271	20250305	151900	26533385	504	504	504	504	0
272	20250305	151800	26533385	504	504	504	504	0
273	20250305	151700	26533385	504	504	504	504	0
274	20250305	151600	26533385	504	504	504	504	0
275	20250305	151500	26533385	504	504	504	504	0
276	20250305	151400	26533385	504	504	504	504	0
277	20250305	151300	26533385	504	504	504	504	98
278	20250305	151200	26483993	503	503	503	503	35
279	20250305	151100	26466388	503	503	503	503	5
280	20250305	151000	26463873	503	503	503	503	5
281	20250305	150900	26461358	503	503	503	503	5
282	20250305	150800	26458843	502	502	502	502	0
283	20250305	150700	26458843	502	502	502	502	0
284	20250305	150600	26458843	502	502	502	502	0
285	20250305	150500	26458843	502	502	502	502	0
286	20250305	150400	26458843	502	502	502	502	0
287	20250305	150300	26458843	502	502	502	502	0
288	20250305	150200	26458843	502	502	502	502	0
289	20250305	150100	26458843	502	502	502	502	0
290	20250305	150000	26458843	502	502	502	502	0
291	20250305	145900	26458843	502	502	502	502	400
292	20250305	145800	26258043	502	502	502	502	0
293	20250305	145700	26258043	502	502	502	502	114
294	20250305	145600	26200815	502	502	502	502	16
295	20250305	145500	26192783	501	501	501	501	0
296	20250305	145400	26192783	501	501	501	501	0
297	20250305	145300	26192783	501	501	501	501	0
298	20250305	145200	26192783	501	501	501	501	0
299	20250305	145100	26192783	501	501	501	501	0
300	20250305	145000	26192783	501	501	501	501	0
301	20250305	144900	26192783	501	501	501	501	0
302	20250305	144800	26192783	501	501	501	501	50
303	20250305	144700	26167733	504	504	504	504	0
304	20250305	144600	26167733	504	504	504	504	0
305	20250305	144500	26167733	504	504	504	504	0
306	20250305	144400	26167733	504	504	504	504	0
307	20250305	144300	26167733	504	504	504	504	0
308	20250305	144200	26167733	504	504	504	504	0
309	20250305	144100	26167733	504	504	504	504	0
310	20250305	144000	26167733	504	504	504	504	0
311	20250305	143900	26167733	504	504	504	504	0
312	20250305	143800	26167733	504	504	504	504	0
313	20250305	143700	26167733	504	504	504	504	0
314	20250305	143600	26167733	504	504	504	504	0
315	20250305	143500	26167733	504	504	504	504	0
316	20250305	143400	26167733	504	504	504	504	0
317	20250305	143300	26167733	504	504	504	504	0
318	20250305	143200	26167733	504	504	504	504	0
319	20250305	143100	26167733	504	504	504	504	0
320	20250305	143000	26167733	504	504	504	504	0
321	20250305	142900	26167733	504	504	504	504	0
322	20250305	142800	26167733	504	504	504	504	0
323	20250305	142700	26167733	504	504	504	504	0
324	20250305	142600	26167733	504	504	504	504	0
325	20250305	142500	26167733	504	504	504	504	0
326	20250305	142400	26167733	504	504	504	504	0
327	20250305	142300	26167733	504	504	504	504	0
328	20250305	142200	26167733	504	502	504	502	491
329	20250305	142100	25921249	502	502	502	502	0
330	20250305	142000	25921249	502	502	502	502	0
331	20250305	141900	25921249	502	502	502	502	0
332	20250305	141800	25921249	502	502	502	502	0
333	20250305	141700	25921249	502	502	502	502	0
334	20250305	141600	25921249	502	502	502	502	0
335	20250305	141500	25921249	502	501	502	501	479
336	20250305	141400	25681269	501	501	501	501	102
337	20250305	141300	25630167	501	499	501	499	101
338	20250305	141200	25579766	501	501	501	501	0
339	20250305	141100	25579766	501	501	501	501	0
340	20250305	141000	25579766	501	501	501	501	1
341	20250305	140900	25579265	497	497	497	497	98
342	20250305	140800	25530559	497	497	497	497	0
343	20250305	140700	25530559	497	497	497	497	1
344	20250305	140600	25530062	497	497	497	497	43
345	20250305	140500	25508691	497	497	497	497	200
346	20250305	140400	25409291	497	497	497	497	0
347	20250305	140300	25409291	497	497	497	497	0
348	20250305	140200	25409291	497	497	497	497	0
349	20250305	140100	25409291	497	497	497	497	0
350	20250305	140000	25409291	497	497	497	497	25
351	20250305	135900	25396866	499	499	499	499	133
352	20250305	135800	25330499	497	497	497	497	0
353	20250305	135700	25330499	497	497	497	497	0
354	20250305	135600	25330499	497	497	497	497	0
355	20250305	135500	25330499	497	497	497	497	0
356	20250305	135400	25330499	497	497	497	497	0
357	20250305	135300	25330499	497	497	497	497	0
358	20250305	135200	25330499	497	497	497	497	0
359	20250305	135100	25330499	497	497	497	497	0
360	20250305	135000	25330499	497	497	497	497	0
361	20250305	134900	25330499	497	497	497	497	0
362	20250305	134800	25330499	497	497	497	497	0
363	20250305	134700	25330499	497	497	497	497	0
364	20250305	134600	25330499	497	497	497	497	0
365	20250305	134500	25330499	497	497	497	497	0
366	20250305	134400	25330499	497	497	497	497	0
367	20250305	134300	25330499	497	497	497	497	0
368	20250305	134200	25330499	497	497	497	497	0
369	20250305	134100	25330499	497	497	497	497	0
370	20250305	134000	25330499	497	497	497	497	0
371	20250305	133900	25330499	497	497	497	497	0
372	20250305	133800	25330499	497	497	497	497	0
373	20250305	133700	25330499	497	497	497	497	0
374	20250305	133600	25330499	497	497	497	497	30
375	20250305	133500	25315589	496	496	496	496	0
376	20250305	133400	25315589	496	496	496	496	0
377	20250305	133300	25315589	496	496	496	496	0
378	20250305	133200	25315589	496	496	496	496	0
379	20250305	133100	25315589	496	496	496	496	5
380	20250305	133000	25313109	496	496	496	495	915
381	20250305	132900	24859607	490	490	490	490	0
382	20250305	132800	24859607	490	490	490	490	0
383	20250305	132700	24859607	490	490	490	490	0
384	20250305	132600	24859607	490	490	490	490	0
385	20250305	132500	24859607	490	490	490	490	0
386	20250305	132400	24859607	490	490	490	490	0
387	20250305	132300	24859607	490	490	490	490	0
388	20250305	132200	24859607	490	490	490	490	0
389	20250305	132100	24859607	490	490	490	490	0
390	20250305	132000	24859607	490	490	490	490	0
391	20250305	131900	24859607	490	490	490	490	12925
392	20250305	131800	18526357	489	489	489	489	0
393	20250305	131700	18526357	489	489	489	489	0
394	20250305	131600	18526357	489	491	491	489	7945
395	20250305	131500	14633115	491	496	496	491	6694
396	20250305	131400	11317896	496	496	496	496	0
397	20250305	131300	11317896	496	496	496	496	0
398	20250305	131200	11317896	496	496	496	496	218
399	20250305	131100	11209768	496	496	496	496	0
400	20250305	131000	11209768	496	496	496	496	1
401	20250305	130900	11209272	497	497	497	497	50
402	20250305	130800	11184422	497	497	497	497	1335
403	20250305	130700	10520927	499	499	499	499	0
404	20250305	130600	10520927	499	499	499	499	0
405	20250305	130500	10520927	499	499	499	499	162
406	20250305	130400	10440089	500	500	500	500	0
407	20250305	130300	10440089	500	500	500	500	674
408	20250305	130200	10103089	501	501	501	501	24
409	20250305	130100	10091065	501	502	502	501	194
410	20250305	130000	9993868	502	502	502	502	0
411	20250305	125900	9993868	502	502	502	502	0
412	20250305	125800	9993868	502	502	502	502	0
413	20250305	125700	9993868	502	502	502	502	0
414	20250305	125600	9993868	502	502	502	502	0
415	20250305	125500	9993868	502	502	502	502	0
416	20250305	125400	9993868	502	502	502	502	0
417	20250305	125300	9993868	502	502	502	502	0
418	20250305	125200	9993868	502	502	502	502	0
419	20250305	125100	9993868	502	502	502	502	0
420	20250305	125000	9993868	502	502	502	502	0
421	20250305	124900	9993868	502	502	502	502	0
422	20250305	124800	9993868	502	502	502	502	0
423	20250305	124700	9993868	502	503	503	502	1502
424	20250305	124600	9238364	505	505	505	505	0
425	20250305	124500	9238364	505	505	505	505	0
426	20250305	124400	9238364	505	505	505	505	0
427	20250305	124300	9238364	505	505	505	505	0
428	20250305	124200	9238364	505	505	505	505	0
429	20250305	124100	9238364	505	505	505	505	0
430	20250305	124000	9238364	505	505	505	505	0
431	20250305	123900	9238364	505	505	505	505	0
432	20250305	123800	9238364	505	505	505	505	0
433	20250305	123700	9238364	505	505	505	505	0
434	20250305	123600	9238364	505	505	505	505	0
435	20250305	123500	9238364	505	505	505	505	0
436	20250305	123400	9238364	505	505	505	505	0
437	20250305	123300	9238364	505	505	505	505	0
438	20250305	123200	9238364	505	505	505	505	0
439	20250305	123100	9238364	505	505	505	505	0
440	20250305	123000	9238364	505	505	505	505	0
441	20250305	122900	9238364	505	505	505	505	0
442	20250305	122800	9238364	505	505	505	505	0
443	20250305	122700	9238364	505	505	505	505	0
444	20250305	122600	9238364	505	505	505	505	0
445	20250305	122500	9238364	505	505	505	505	0
446	20250305	122400	9238364	505	505	505	505	0
447	20250305	122300	9238364	505	505	505	505	0
448	20250305	122200	9238364	505	505	505	505	0
449	20250305	122100	9238364	505	505	505	505	0
450	20250305	122000	9238364	505	505	505	505	0
451	20250305	121900	9238364	505	505	505	505	0
452	20250305	121800	9238364	505	505	505	505	0
453	20250305	121700	9238364	505	505	505	505	0
454	20250305	121600	9238364	505	505	505	505	0
455	20250305	121500	9238364	505	505	505	505	0
456	20250305	121400	9238364	505	505	505	505	0
457	20250305	121300	9238364	505	505	505	505	0
458	20250305	121200	9238364	505	505	505	505	0
459	20250305	121100	9238364	505	505	505	505	0
460	20250305	121000	9238364	505	505	505	505	1
461	20250305	120900	9237859	504	504	504	504	0
462	20250305	120800	9237859	504	504	504	504	0
463	20250305	120700	9237859	504	504	504	504	0
464	20250305	120600	9237859	504	504	504	504	4
465	20250305	120500	9235843	504	504	504	504	0
466	20250305	120400	9235843	504	504	504	504	0
467	20250305	120300	9235843	504	504	504	504	0
468	20250305	120200	9235843	504	504	504	504	0
469	20250305	120100	9235843	504	504	504	504	0
470	20250305	120000	9235843	504	504	504	504	0
471	20250305	115900	9235843	504	504	504	504	0
472	20250305	115800	9235843	504	504	504	504	0
473	20250305	115700	9235843	504	504	504	504	0
474	20250305	115600	9235843	504	504	504	504	0
475	20250305	115500	9235843	504	504	504	504	0
476	20250305	115400	9235843	504	504	504	504	0
477	20250305	115300	9235843	504	504	504	504	0
478	20250305	115200	9235843	504	504	504	504	0
479	20250305	115100	9235843	504	504	504	504	0
480	20250305	115000	9235843	504	504	504	504	0
481	20250305	114900	9235843	504	504	504	504	0
482	20250305	114800	9235843	504	504	504	504	0
483	20250305	114700	9235843	504	504	504	504	0
484	20250305	114600	9235843	504	504	504	504	0
485	20250305	114500	9235843	504	504	504	504	0
486	20250305	114400	9235843	504	504	504	504	0
487	20250305	114300	9235843	504	504	504	504	0
488	20250305	114200	9235843	504	504	504	504	0
489	20250305	114100	9235843	504	504	504	504	0
490	20250305	114000	9235843	504	504	504	504	0
491	20250305	113900	9235843	504	504	504	504	0
492	20250305	113800	9235843	504	504	504	504	0
493	20250305	113700	9235843	504	504	504	504	0
494	20250305	113600	9235843	504	504	504	504	0
495	20250305	113500	9235843	504	504	504	504	0
496	20250305	113400	9235843	504	504	504	504	0
497	20250305	113300	9235843	504	504	504	504	0
498	20250305	113200	9235843	504	504	504	504	0
499	20250305	113100	9235843	504	504	504	504	0
500	20250305	113000	9235843	504	504	504	504	0
501	20250305	112900	9235843	504	504	504	504	0
502	20250305	112800	9235843	504	504	504	504	0
503	20250305	112700	9235843	504	504	504	504	0
504	20250305	112600	9235843	504	504	504	504	0
505	20250305	112500	9235843	504	504	504	504	0
506	20250305	112400	9235843	504	504	504	504	0
507	20250305	112300	9235843	504	504	504	504	0
508	20250305	112200	9235843	504	504	504	504	0
509	20250305	112100	9235843	504	504	504	504	0
510	20250305	112000	9235843	504	504	504	504	0
511	20250305	111900	9235843	504	504	504	504	0
512	20250305	111800	9235843	504	504	504	504	0
513	20250305	111700	9235843	504	504	504	504	0
514	20250305	111600	9235843	504	504	504	504	0
515	20250305	111500	9235843	504	504	504	504	0
516	20250305	111400	9235843	504	504	504	504	0
517	20250305	111300	9235843	504	504	504	504	0
518	20250305	111200	9235843	504	504	504	504	0
519	20250305	111100	9235843	504	504	504	504	0
520	20250305	111000	9235843	504	504	504	504	0
521	20250305	110900	9235843	504	504	504	504	0
522	20250305	110800	9235843	504	504	504	504	0
523	20250305	110700	9235843	504	504	504	504	0
524	20250305	110600	9235843	504	504	504	504	0
525	20250305	110500	9235843	504	504	504	504	0
526	20250305	110400	9235843	504	504	504	504	0
527	20250305	110300	9235843	504	504	504	504	0
528	20250305	110200	9235843	504	504	504	504	0
529	20250305	110100	9235843	504	504	504	504	0
530	20250305	110000	9235843	504	504	504	504	0
531	20250305	105900	9235843	504	504	504	504	0
532	20250305	105800	9235843	504	504	504	504	0
533	20250305	105700	9235843	504	504	504	504	0
534	20250305	105600	9235843	504	504	504	504	0
535	20250305	105500	9235843	504	504	504	504	0
536	20250305	105400	9235843	504	504	504	504	0
537	20250305	105300	9235843	504	504	504	504	0
538	20250305	105200	9235843	504	504	504	504	0
539	20250305	105100	9235843	504	504	504	504	0
540	20250305	105000	9235843	504	504	504	504	0
541	20250305	104900	9235843	504	504	504	504	0
542	20250305	104800	9235843	504	504	504	504	0
543	20250305	104700	9235843	504	505	505	504	635
544	20250305	104600	8915172	505	505	505	505	0
545	20250305	104500	8915172	505	505	505	505	0
546	20250305	104400	8915172	505	505	505	505	0
547	20250305	104300	8915172	505	505	505	505	0
548	20250305	104200	8915172	505	505	505	505	0
549	20250305	104100	8915172	505	505	505	505	0
550	20250305	104000	8915172	505	505	505	505	0
551	20250305	103900	8915172	505	505	505	505	0
552	20250305	103800	8915172	505	505	505	505	0
553	20250305	103700	8915172	505	505	505	505	0
554	20250305	103600	8915172	505	505	505	505	0
555	20250305	103500	8915172	505	505	505	505	0
556	20250305	103400	8915172	505	505	505	505	0
557	20250305	103300	8915172	505	505	505	505	0
558	20250305	103200	8915172	505	505	505	505	0
559	20250305	103100	8915172	505	505	505	505	0
560	20250305	103000	8915172	505	505	505	505	0
561	20250305	102900	8915172	505	505	505	505	1
562	20250305	102800	8914667	504	504	504	504	0
563	20250305	102700	8914667	504	504	504	504	10
564	20250305	102600	8909627	502	502	502	502	0
565	20250305	102500	8909627	502	502	502	502	0
566	20250305	102400	8909627	502	502	502	502	0
567	20250305	102300	8909627	502	502	502	502	0
568	20250305	102200	8909627	502	502	502	502	5195
569	20250305	102100	6301737	502	502	502	502	0
570	20250305	102000	6301737	502	502	502	502	0
571	20250305	101900	6301737	502	502	502	502	0
572	20250305	101800	6301737	502	502	502	502	1
573	20250305	101700	6301235	501	501	501	501	1
574	20250305	101600	6300734	501	501	501	501	0
575	20250305	101500	6300734	501	501	501	501	0
576	20250305	101400	6300734	501	501	501	501	0
577	20250305	101300	6300734	501	501	501	501	0
578	20250305	101200	6300734	501	501	501	501	5
579	20250305	101100	6298229	501	501	501	501	0
580	20250305	101000	6298229	501	501	501	501	0
581	20250305	100900	6298229	501	501	501	501	96
582	20250305	100800	6250133	501	501	501	501	0
583	20250305	100700	6250133	501	501	501	501	0
584	20250305	100600	6250133	501	501	501	501	0
585	20250305	100500	6250133	501	501	501	501	4
586	20250305	100400	6248129	502	502	502	502	0
587	20250305	100300	6248129	502	502	502	502	0
588	20250305	100200	6248129	502	502	502	502	0
589	20250305	100100	6248129	502	502	502	502	0
590	20250305	100000	6248129	502	502	502	502	0
591	20250305	095900	6248129	502	502	502	502	0
592	20250305	095800	6248129	502	502	502	502	0
593	20250305	095700	6248129	502	502	502	502	0
594	20250305	095600	6248129	502	502	502	502	0
595	20250305	095500	6248129	502	502	502	502	0
596	20250305	095400	6248129	502	502	502	502	0
597	20250305	095300	6248129	502	502	502	502	0
598	20250305	095200	6248129	502	502	502	502	0
599	20250305	095100	6248129	502	502	502	502	0
600	20250305	095000	6248129	502	502	502	502	0
601	20250305	094900	6248129	502	502	502	502	0
602	20250305	094800	6248129	502	502	502	502	0
603	20250305	094700	6248129	502	502	502	502	0
604	20250305	094600	6248129	502	502	502	502	0
605	20250305	094500	6248129	502	502	502	502	0
606	20250305	094400	6248129	502	502	502	502	0
607	20250305	094300	6248129	502	502	502	502	0
608	20250305	094200	6248129	502	502	502	502	0
609	20250305	094100	6248129	502	502	502	502	0
610	20250305	094000	6248129	502	502	502	502	0
611	20250305	093900	6248129	502	502	502	502	0
612	20250305	093800	6248129	502	502	502	502	0
613	20250305	093700	6248129	502	502	502	502	1
614	20250305	093600	6247627	500	500	500	500	16
615	20250305	093500	6239627	502	502	502	502	0
616	20250305	093400	6239627	502	501	502	500	113
617	20250305	093300	6183095	500	500	500	500	0
618	20250305	093200	6183095	500	500	500	500	0
619	20250305	093100	6183095	500	500	500	500	0
620	20250305	093000	6183095	500	500	500	500	0
621	20250305	092900	6183095	500	500	500	500	0
622	20250305	092800	6183095	500	500	500	500	0
623	20250305	092700	6183095	500	500	500	500	0
624	20250305	092600	6183095	500	500	500	500	0
625	20250305	092500	6183095	500	500	500	500	0
626	20250305	092400	6183095	500	500	500	500	0
627	20250305	092300	6183095	500	500	500	500	0
628	20250305	092200	6183095	500	500	500	500	0
629	20250305	092100	6183095	500	500	500	500	0
630	20250305	092000	6183095	500	500	500	500	0
631	20250305	091900	6183095	500	500	500	500	0
632	20250305	091800	6183095	500	500	500	500	1
633	20250305	091700	6182595	500	500	500	500	0
634	20250305	091600	6182595	500	500	500	500	0
635	20250305	091500	6182595	500	500	500	500	0
636	20250305	091400	6182595	500	500	500	500	0
637	20250305	091300	6182595	500	500	500	500	2220
638	20250305	091200	5072595	500	500	500	500	100
639	20250305	091100	5022595	499	499	499	499	0
640	20250305	091000	5022595	499	499	499	499	0
641	20250305	090900	5022595	499	499	499	499	0
642	20250305	090800	5022595	499	499	499	499	0
643	20250305	090700	5022595	499	499	499	499	0
644	20250305	090600	5022595	499	499	499	499	158
645	20250305	090500	4943753	499	499	499	499	680
646	20250305	090400	4604433	499	499	499	499	61
647	20250305	090300	4573994	499	499	499	499	0
648	20250305	090200	4573994	499	496	499	496	2169
649	20250305	090100	3498110	490	490	490	490	0
650	20250305	090000	3498110	490	490	490	490	7139