KissMeData/032790/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	191600	70948385	930	930	930	930	3000
3	20250305	191500	70948385	930	930	930	930	0
4	20250305	191400	70948385	930	930	930	930	0
5	20250305	191300	70948385	930	930	930	930	0
6	20250305	191200	70948385	930	930	930	930	0
7	20250305	191100	70948385	930	930	930	930	0
8	20250305	191000	70948385	930	930	930	930	0
9	20250305	190900	70948385	930	930	930	930	0
10	20250305	190800	70948385	930	930	930	930	0
11	20250305	190700	70948385	930	930	930	930	0
12	20250305	190600	70948385	930	930	930	930	0
13	20250305	190500	70948385	930	930	930	930	0
14	20250305	190400	70948385	930	930	930	930	0
15	20250305	190300	70948385	930	930	930	930	0
16	20250305	190200	70948385	930	930	930	930	0
17	20250305	190100	70948385	930	930	930	930	0
18	20250305	190000	70948385	930	930	930	930	0
19	20250305	185900	70948385	930	930	930	930	0
20	20250305	185800	70948385	930	930	930	930	0
21	20250305	185700	70948385	930	930	930	930	0
22	20250305	185600	70948385	930	930	930	930	0
23	20250305	185500	70948385	930	930	930	930	0
24	20250305	185400	70948385	930	930	930	930	0
25	20250305	185300	70948385	930	930	930	930	0
26	20250305	185200	70948385	930	930	930	930	0
27	20250305	185100	70948385	930	930	930	930	0
28	20250305	185000	70948385	930	930	930	930	0
29	20250305	184900	70948385	930	930	930	930	0
30	20250305	184800	70948385	930	930	930	930	0
31	20250305	184700	70948385	930	930	930	930	0
32	20250305	184600	70948385	930	930	930	930	3000
33	20250305	184500	70948385	930	930	930	930	0
34	20250305	184400	70948385	930	930	930	930	0
35	20250305	184300	70948385	930	930	930	930	0
36	20250305	184200	70948385	930	930	930	930	0
37	20250305	184100	70948385	930	930	930	930	0
38	20250305	184000	70948385	930	930	930	930	0
39	20250305	183900	70948385	930	930	930	930	0
40	20250305	183800	70948385	930	930	930	930	0
41	20250305	183700	70948385	930	930	930	930	0
42	20250305	183600	70948385	930	930	930	930	0
43	20250305	183500	70948385	930	930	930	930	0
44	20250305	183400	70948385	930	930	930	930	0
45	20250305	183300	70948385	930	930	930	930	0
46	20250305	183200	70948385	930	930	930	930	0
47	20250305	183100	70948385	930	930	930	930	0
48	20250305	183000	70948385	930	930	930	930	0
49	20250305	182900	70948385	930	930	930	930	0
50	20250305	182800	70948385	930	930	930	930	0
51	20250305	182700	70948385	930	930	930	930	0
52	20250305	182600	70948385	930	930	930	930	0
53	20250305	182500	70948385	930	930	930	930	0
54	20250305	182400	70948385	930	930	930	930	0
55	20250305	182300	70948385	930	930	930	930	0
56	20250305	182200	70948385	930	930	930	930	0
57	20250305	182100	70948385	930	930	930	930	0
58	20250305	182000	70948385	930	930	930	930	0
59	20250305	181900	70948385	930	930	930	930	0
60	20250305	181800	70948385	930	930	930	930	0
61	20250305	181700	70948385	930	930	930	930	0
62	20250305	181600	70948385	930	930	930	930	3000
63	20250305	181500	70948385	930	930	930	930	0
64	20250305	181400	70948385	930	930	930	930	0
65	20250305	181300	70948385	930	930	930	930	0
66	20250305	181200	70948385	930	930	930	930	0
67	20250305	181100	70948385	930	930	930	930	0
68	20250305	181000	70948385	930	930	930	930	0
69	20250305	180900	70948385	930	930	930	930	0
70	20250305	180800	70948385	930	930	930	930	0
71	20250305	180700	70948385	930	930	930	930	0
72	20250305	180600	70948385	930	930	930	930	0
73	20250305	180500	70948385	930	930	930	930	0
74	20250305	180400	70948385	930	930	930	930	0
75	20250305	180300	70948385	930	930	930	930	0
76	20250305	180200	70948385	930	930	930	930	0
77	20250305	180100	70948385	930	930	930	930	0
78	20250305	180000	70948385	930	930	930	930	0
79	20250305	175900	70948385	930	930	930	930	0
80	20250305	175800	70948385	930	930	930	930	0
81	20250305	175700	70948385	930	930	930	930	0
82	20250305	175600	70948385	930	930	930	930	0
83	20250305	175500	70948385	930	930	930	930	0
84	20250305	175400	70948385	930	930	930	930	0
85	20250305	175300	70948385	930	930	930	930	0
86	20250305	175200	70948385	930	930	930	930	0
87	20250305	175100	70948385	930	930	930	930	0
88	20250305	175000	70948385	930	930	930	930	0
89	20250305	174900	70948385	930	930	930	930	0
90	20250305	174800	70948385	930	930	930	930	0
91	20250305	174700	70948385	930	930	930	930	0
92	20250305	174600	70948385	930	930	930	930	3000
93	20250305	174500	70948385	930	930	930	930	0
94	20250305	174400	70948385	930	930	930	930	0
95	20250305	174300	70948385	930	930	930	930	0
96	20250305	174200	70948385	930	930	930	930	0
97	20250305	174100	70948385	930	930	930	930	0
98	20250305	174000	70948385	930	930	930	930	0
99	20250305	173900	70948385	930	930	930	930	0
100	20250305	173800	70948385	930	930	930	930	0
101	20250305	173700	70948385	930	930	930	930	0
102	20250305	173600	70948385	930	930	930	930	0
103	20250305	173500	70948385	930	930	930	930	0
104	20250305	173400	70948385	930	930	930	930	0
105	20250305	173300	70948385	930	930	930	930	0
106	20250305	173200	70948385	930	930	930	930	0
107	20250305	173100	70948385	930	930	930	930	0
108	20250305	173000	70948385	930	930	930	930	0
109	20250305	172900	70948385	930	930	930	930	0
110	20250305	172800	70948385	930	930	930	930	0
111	20250305	172700	70948385	930	930	930	930	0
112	20250305	172600	70948385	930	930	930	930	0
113	20250305	172500	70948385	930	930	930	930	0
114	20250305	172400	70948385	930	930	930	930	0
115	20250305	172300	70948385	930	930	930	930	0
116	20250305	172200	70948385	930	930	930	930	0
117	20250305	172100	70948385	930	930	930	930	0
118	20250305	172000	70948385	930	930	930	930	0
119	20250305	171900	70948385	930	930	930	930	0
120	20250305	171800	70948385	930	930	930	930	0
121	20250305	171700	70948385	930	930	930	930	0
122	20250305	171600	70948385	930	930	930	930	3000
123	20250305	171500	70948385	930	930	930	930	0
124	20250305	171400	70948385	930	930	930	930	0
125	20250305	171300	70948385	930	930	930	930	0
126	20250305	171200	70948385	930	930	930	930	0
127	20250305	171100	70948385	930	930	930	930	0
128	20250305	171000	70948385	930	930	930	930	0
129	20250305	170900	70948385	930	930	930	930	0
130	20250305	170800	70948385	930	930	930	930	0
131	20250305	170700	70948385	930	930	930	930	0
132	20250305	170600	70948385	930	930	930	930	0
133	20250305	170500	70948385	930	930	930	930	0
134	20250305	170400	70948385	930	930	930	930	0
135	20250305	170300	70948385	930	930	930	930	0
136	20250305	170200	70948385	930	930	930	930	0
137	20250305	170100	70948385	930	930	930	930	0
138	20250305	170000	70948385	930	930	930	930	0
139	20250305	165900	70948385	930	930	930	930	0
140	20250305	165800	70948385	930	930	930	930	0
141	20250305	165700	70948385	930	930	930	930	0
142	20250305	165600	70948385	930	930	930	930	0
143	20250305	165500	70948385	930	930	930	930	0
144	20250305	165400	70948385	930	930	930	930	0
145	20250305	165300	70948385	930	930	930	930	0
146	20250305	165200	70948385	930	930	930	930	0
147	20250305	165100	70948385	930	930	930	930	0
148	20250305	165000	70948385	930	930	930	930	0
149	20250305	164900	70948385	930	930	930	930	0
150	20250305	164800	70948385	930	930	930	930	0
151	20250305	164700	70948385	930	930	930	930	0
152	20250305	164600	70948385	930	930	930	930	3000
153	20250305	164500	70948385	930	930	930	930	0
154	20250305	164400	70948385	930	930	930	930	0
155	20250305	164300	70948385	930	930	930	930	0
156	20250305	164200	70948385	930	930	930	930	0
157	20250305	164100	70948385	930	930	930	930	0
158	20250305	164000	70948385	930	930	930	930	0
159	20250305	163900	70948385	930	930	930	930	0
160	20250305	163800	70948385	930	930	930	930	0
161	20250305	163700	70948385	930	930	930	930	0
162	20250305	163600	70948385	930	930	930	930	0
163	20250305	163500	70948385	930	930	930	930	0
164	20250305	163400	70948385	930	930	930	930	0
165	20250305	163300	70948385	930	930	930	930	0
166	20250305	163200	70948385	930	930	930	930	0
167	20250305	163100	70948385	930	930	930	930	0
168	20250305	163000	70948385	930	930	930	930	0
169	20250305	162900	70948385	930	930	930	930	0
170	20250305	162800	70948385	930	930	930	930	0
171	20250305	162700	70948385	930	930	930	930	0
172	20250305	162600	70948385	930	930	930	930	0
173	20250305	162500	70948385	930	930	930	930	0
174	20250305	162400	70948385	930	930	930	930	0
175	20250305	162300	70948385	930	930	930	930	0
176	20250305	162200	70948385	930	930	930	930	0
177	20250305	162100	70948385	930	930	930	930	0
178	20250305	162000	70948385	930	930	930	930	0
179	20250305	161900	70948385	930	930	930	930	0
180	20250305	161800	70948385	930	930	930	930	0
181	20250305	161700	70948385	930	930	930	930	0
182	20250305	161600	70948385	930	930	930	930	3000
183	20250305	161500	70948385	930	930	930	930	0
184	20250305	161400	70948385	930	930	930	930	0
185	20250305	161300	70948385	930	930	930	930	0
186	20250305	161200	70948385	930	930	930	930	0
187	20250305	161100	70948385	930	930	930	930	0
188	20250305	161000	70948385	930	930	930	930	0
189	20250305	160900	70948385	930	930	930	930	0
190	20250305	160800	70948385	930	930	930	930	0
191	20250305	160700	70948385	930	930	930	930	0
192	20250305	160600	70948385	930	930	930	930	0
193	20250305	160500	70948385	930	930	930	930	0
194	20250305	160400	70948385	930	930	930	930	0
195	20250305	160300	70948385	930	930	930	930	0
196	20250305	160200	70948385	930	930	930	930	0
197	20250305	160100	70948385	930	930	930	930	0
198	20250305	160000	70948385	930	930	930	930	0
199	20250305	155900	70948385	930	930	930	930	0
200	20250305	155800	70948385	930	930	930	930	0
201	20250305	155700	70948385	930	930	930	930	0
202	20250305	155600	70948385	930	930	930	930	0
203	20250305	155500	70948385	930	930	930	930	0
204	20250305	155400	70948385	930	930	930	930	0
205	20250305	155300	70948385	930	930	930	930	0
206	20250305	155200	70948385	930	930	930	930	0
207	20250305	155100	70948385	930	930	930	930	0
208	20250305	155000	70948385	930	930	930	930	0
209	20250305	154900	70948385	930	930	930	930	0
210	20250305	154800	70948385	930	930	930	930	0
211	20250305	154700	70948385	930	930	930	930	0
212	20250305	154600	70948385	930	930	930	930	3000
213	20250305	154500	70948385	930	930	930	930	0
214	20250305	154400	70948385	930	930	930	930	0
215	20250305	154300	70948385	930	930	930	930	0
216	20250305	154200	70948385	930	930	930	930	0
217	20250305	154100	70948385	930	930	930	930	0
218	20250305	154000	70948385	930	930	930	930	0
219	20250305	153900	70948385	930	930	930	930	0
220	20250305	153800	70948385	930	930	930	930	0
221	20250305	153700	70948385	930	930	930	930	0
222	20250305	153600	70948385	930	930	930	930	0
223	20250305	153500	70948385	930	930	930	930	0
224	20250305	153400	70948385	930	930	930	930	0
225	20250305	153300	70948385	930	930	930	930	0
226	20250305	153200	70948385	930	930	930	930	0
227	20250305	153100	70948385	930	930	930	930	0
228	20250305	153000	70948385	930	930	930	930	3000
229	20250305	152900	68158385	913	913	913	913	0
230	20250305	152800	68158385	913	913	913	913	0
231	20250305	152700	68158385	913	913	913	913	0
232	20250305	152600	68158385	913	913	913	913	0
233	20250305	152500	68158385	913	913	913	913	0
234	20250305	152400	68158385	913	913	913	913	0
235	20250305	152300	68158385	913	913	913	913	0
236	20250305	152200	68158385	913	913	913	913	0
237	20250305	152100	68158385	913	913	913	913	0
238	20250305	152000	68158385	913	913	913	913	0
239	20250305	151900	68158385	913	917	917	913	85
240	20250305	151800	68080724	916	916	916	912	3244
241	20250305	151700	65109624	915	915	915	915	176
242	20250305	151600	64948584	916	909	916	909	1267
243	20250305	151500	63795628	916	915	916	909	260
244	20250305	151400	63557993	916	914	916	910	5734
245	20250305	151300	58313922	914	914	914	914	0
246	20250305	151200	58313922	914	914	914	914	0
247	20250305	151100	58313922	914	914	914	914	55
248	20250305	151000	58263652	914	914	914	914	0
249	20250305	150900	58263652	914	914	914	914	0
250	20250305	150800	58263652	914	908	914	908	181
251	20250305	150700	58098503	914	914	914	914	63
252	20250305	150600	58040921	914	914	914	914	0
253	20250305	150500	58040921	914	914	914	914	0
254	20250305	150400	58040921	914	914	914	914	0
255	20250305	150300	58040921	914	914	914	914	0
256	20250305	150200	58040921	914	908	914	908	1600
257	20250305	150100	56587664	913	910	914	906	107
258	20250305	150000	56490252	914	911	914	910	87
259	20250305	145900	56410874	914	910	915	907	227
260	20250305	145800	56204077	915	912	915	912	155
261	20250305	145700	56062472	906	910	915	906	54
262	20250305	145600	56013296	915	913	915	906	74
263	20250305	145500	55945752	905	909	909	905	216
264	20250305	145400	55749562	909	915	916	909	118
265	20250305	145300	55641780	916	908	916	908	213
266	20250305	145200	55447043	916	911	916	911	1093
267	20250305	145100	54447929	916	916	916	916	0
268	20250305	145000	54447929	916	916	916	916	0
269	20250305	144900	54447929	916	916	916	916	0
270	20250305	144800	54447929	916	911	916	908	317
271	20250305	144700	54158103	916	916	916	911	3538
272	20250305	144600	50917572	914	914	914	914	2220
273	20250305	144500	48888492	914	914	914	914	0
274	20250305	144400	48888492	914	914	914	914	0
275	20250305	144300	48888492	914	914	914	914	2
276	20250305	144200	48886664	911	913	914	911	177
277	20250305	144100	48725063	914	914	914	914	12
278	20250305	144000	48714095	914	914	914	914	0
279	20250305	143900	48714095	914	914	914	914	7
280	20250305	143800	48707697	912	912	912	912	503
281	20250305	143700	48248961	909	910	910	909	1000
282	20250305	143600	47339931	912	912	912	912	0
283	20250305	143500	47339931	912	912	912	912	0
284	20250305	143400	47339931	912	912	912	912	0
285	20250305	143300	47339931	912	912	912	912	22
286	20250305	143200	47319867	912	912	912	912	111
287	20250305	143100	47218635	912	912	912	912	0
288	20250305	143000	47218635	912	912	912	912	2
289	20250305	142900	47216811	909	909	909	909	2300
290	20250305	142800	45126111	909	909	909	909	0
291	20250305	142700	45126111	909	909	909	909	20
292	20250305	142600	45107931	912	912	912	912	0
293	20250305	142500	45107931	912	912	912	912	11
294	20250305	142400	45097899	912	912	912	912	0
295	20250305	142300	45097899	912	912	912	912	0
296	20250305	142200	45097899	912	909	912	909	10
297	20250305	142100	45088794	912	912	912	912	0
298	20250305	142000	45088794	912	910	912	910	215
299	20250305	141900	44893088	910	910	910	910	0
300	20250305	141800	44893088	910	913	913	906	96
301	20250305	141700	44805942	913	910	913	910	4209
302	20250305	141600	40967130	910	907	910	905	338
303	20250305	141500	40660256	905	906	906	905	53
304	20250305	141400	40612249	910	906	910	905	2490
305	20250305	141300	38358004	906	906	906	906	15
306	20250305	141200	38344414	910	906	910	905	301
307	20250305	141100	38071281	910	909	910	909	111
308	20250305	141000	37970380	910	909	910	909	3
309	20250305	140900	37967652	910	910	910	910	0
310	20250305	140800	37967652	910	910	910	910	2181
311	20250305	140700	35982942	910	910	910	910	0
312	20250305	140600	35982942	910	910	910	910	0
313	20250305	140500	35982942	910	910	910	905	231
314	20250305	140400	35773550	906	909	910	906	114
315	20250305	140300	35670049	905	907	910	905	314
316	20250305	140200	35385481	907	911	913	907	201
317	20250305	140100	35202598	907	907	910	907	100
318	20250305	140000	35111676	907	910	913	907	172
319	20250305	135900	34955018	910	906	910	906	20
320	20250305	135800	34936890	913	904	913	904	28
321	20250305	135700	34911533	915	905	915	905	934
322	20250305	135600	34064470	906	908	908	906	351
323	20250305	135500	33745930	915	913	915	913	121
324	20250305	135400	33635453	913	909	917	907	126
325	20250305	135300	33520706	917	915	917	907	544
326	20250305	135200	33025560	917	914	917	907	792
327	20250305	135100	32305291	914	911	914	910	211
328	20250305	135000	32112977	910	903	911	903	1772
329	20250305	134900	30507048	910	910	910	910	15
330	20250305	134800	30493398	910	905	910	905	525
331	20250305	134700	30017952	905	902	905	902	2733
332	20250305	134600	27548672	898	901	902	898	2305
333	20250305	134500	25475762	902	895	902	895	4410
334	20250305	134400	21511370	892	892	892	892	0
335	20250305	134300	21511370	892	892	892	892	0
336	20250305	134200	21511370	892	891	893	891	7315
337	20250305	134100	14989814	891	891	891	891	0
338	20250305	134000	14989814	891	891	891	891	0
339	20250305	133900	14989814	891	891	891	891	0
340	20250305	133800	14989814	891	891	891	891	0
341	20250305	133700	14989814	891	891	891	891	0
342	20250305	133600	14989814	891	891	891	891	0
343	20250305	133500	14989814	891	891	891	891	0
344	20250305	133400	14989814	891	891	891	891	0
345	20250305	133300	14989814	891	891	891	891	0
346	20250305	133200	14989814	891	891	891	891	0
347	20250305	133100	14989814	891	891	891	891	2
348	20250305	133000	14988032	888	888	888	888	1003
349	20250305	132900	14097368	888	888	888	888	700
350	20250305	132800	13475768	891	888	891	888	1021
351	20250305	132700	12569057	891	891	891	891	0
352	20250305	132600	12569057	891	891	891	891	0
353	20250305	132500	12569057	891	891	891	891	0
354	20250305	132400	12569057	891	891	891	891	0
355	20250305	132300	12569057	891	891	891	891	0
356	20250305	132200	12569057	891	891	891	891	0
357	20250305	132100	12569057	891	891	891	891	0
358	20250305	132000	12569057	891	891	891	891	0
359	20250305	131900	12569057	891	891	891	891	0
360	20250305	131800	12569057	891	891	891	891	0
361	20250305	131700	12569057	891	891	891	891	0
362	20250305	131600	12569057	891	891	891	891	0
363	20250305	131500	12569057	891	891	891	891	0
364	20250305	131400	12569057	891	891	891	891	0
365	20250305	131300	12569057	891	891	891	891	0
366	20250305	131200	12569057	891	891	891	891	0
367	20250305	131100	12569057	891	891	891	891	0
368	20250305	131000	12569057	891	891	891	891	0
369	20250305	130900	12569057	891	891	891	891	0
370	20250305	130800	12569057	891	891	891	891	0
371	20250305	130700	12569057	891	891	891	891	0
372	20250305	130600	12569057	891	891	891	891	0
373	20250305	130500	12569057	891	891	891	891	0
374	20250305	130400	12569057	891	891	891	891	0
375	20250305	130300	12569057	891	891	891	891	0
376	20250305	130200	12569057	891	891	891	891	0
377	20250305	130100	12569057	891	891	891	891	0
378	20250305	130000	12569057	891	891	891	891	0
379	20250305	125900	12569057	891	891	891	891	0
380	20250305	125800	12569057	891	891	891	891	0
381	20250305	125700	12569057	891	891	891	891	0
382	20250305	125600	12569057	891	891	891	891	0
383	20250305	125500	12569057	891	891	891	891	0
384	20250305	125400	12569057	891	891	891	891	0
385	20250305	125300	12569057	891	891	891	891	0
386	20250305	125200	12569057	891	891	891	891	0
387	20250305	125100	12569057	891	891	891	891	0
388	20250305	125000	12569057	891	891	891	891	0
389	20250305	124900	12569057	891	891	891	891	0
390	20250305	124800	12569057	891	891	891	891	0
391	20250305	124700	12569057	891	891	891	891	0
392	20250305	124600	12569057	891	891	891	891	0
393	20250305	124500	12569057	891	891	891	891	0
394	20250305	124400	12569057	891	891	891	891	0
395	20250305	124300	12569057	891	891	891	891	0
396	20250305	124200	12569057	891	891	891	891	0
397	20250305	124100	12569057	891	891	891	891	200
398	20250305	124000	12390857	891	891	891	891	0
399	20250305	123900	12390857	891	891	891	891	0
400	20250305	123800	12390857	891	891	891	891	0
401	20250305	123700	12390857	891	891	891	891	0
402	20250305	123600	12390857	891	891	891	891	0
403	20250305	123500	12390857	891	891	891	891	3
404	20250305	123400	12388184	888	888	888	888	0
405	20250305	123300	12388184	888	888	888	888	0
406	20250305	123200	12388184	888	888	888	888	0
407	20250305	123100	12388184	888	888	888	888	300
408	20250305	123000	12121784	888	888	888	888	200
409	20250305	122900	11944184	891	891	891	891	0
410	20250305	122800	11944184	891	891	891	891	0
411	20250305	122700	11944184	891	891	891	891	0
412	20250305	122600	11944184	891	891	891	891	0
413	20250305	122500	11944184	891	891	891	891	0
414	20250305	122400	11944184	891	891	891	891	1
415	20250305	122300	11943293	888	888	888	888	0
416	20250305	122200	11943293	888	888	888	888	0
417	20250305	122100	11943293	888	888	888	888	0
418	20250305	122000	11943293	888	888	888	888	0
419	20250305	121900	11943293	888	888	888	888	6600
420	20250305	121800	6082493	889	889	889	889	500
421	20250305	121700	5637993	890	890	890	890	200
422	20250305	121600	5459993	891	891	891	891	80
423	20250305	121500	5388713	891	891	891	891	0
424	20250305	121400	5388713	891	891	891	891	0
425	20250305	121300	5388713	891	891	891	891	0
426	20250305	121200	5388713	891	891	891	891	0
427	20250305	121100	5388713	891	891	891	891	0
428	20250305	121000	5388713	891	891	891	891	0
429	20250305	120900	5388713	891	892	892	890	464
430	20250305	120800	4975289	892	892	892	892	0
431	20250305	120700	4975289	892	892	892	892	0
432	20250305	120600	4975289	892	892	892	892	0
433	20250305	120500	4975289	892	892	892	892	0
434	20250305	120400	4975289	892	892	892	892	0
435	20250305	120300	4975289	892	892	892	892	0
436	20250305	120200	4975289	892	892	892	892	0
437	20250305	120100	4975289	892	892	892	892	0
438	20250305	120000	4975289	892	892	892	892	0
439	20250305	115900	4975289	892	892	892	892	0
440	20250305	115800	4975289	892	892	892	892	0
441	20250305	115700	4975289	892	892	892	892	0
442	20250305	115600	4975289	892	892	892	892	0
443	20250305	115500	4975289	892	892	892	892	0
444	20250305	115400	4975289	892	892	892	892	0
445	20250305	115300	4975289	892	892	892	892	0
446	20250305	115200	4975289	892	892	892	892	0
447	20250305	115100	4975289	892	892	892	892	0
448	20250305	115000	4975289	892	892	892	892	0
449	20250305	114900	4975289	892	892	892	892	0
450	20250305	114800	4975289	892	892	892	892	0
451	20250305	114700	4975289	892	892	892	892	0
452	20250305	114600	4975289	892	892	892	892	0
453	20250305	114500	4975289	892	892	892	892	10
454	20250305	114400	4966369	892	892	892	892	10
455	20250305	114300	4957449	891	891	891	891	0
456	20250305	114200	4957449	891	891	891	891	0
457	20250305	114100	4957449	891	891	891	891	0
458	20250305	114000	4957449	891	891	891	891	0
459	20250305	113900	4957449	891	891	891	891	0
460	20250305	113800	4957449	891	891	891	891	0
461	20250305	113700	4957449	891	891	891	891	0
462	20250305	113600	4957449	891	891	891	891	2
463	20250305	113500	4955667	892	892	892	892	0
464	20250305	113400	4955667	892	892	892	892	0
465	20250305	113300	4955667	892	892	892	892	0
466	20250305	113200	4955667	892	892	892	892	0
467	20250305	113100	4955667	892	892	892	892	0
468	20250305	113000	4955667	892	892	892	892	1121
469	20250305	112900	3955735	892	892	892	892	0
470	20250305	112800	3955735	892	892	892	892	0
471	20250305	112700	3955735	892	892	892	892	22
472	20250305	112600	3936111	892	892	892	892	0
473	20250305	112500	3936111	892	892	892	892	0
474	20250305	112400	3936111	892	892	892	892	0
475	20250305	112300	3936111	892	892	892	892	0
476	20250305	112200	3936111	892	891	892	891	635
477	20250305	112100	3370252	892	892	892	892	0
478	20250305	112000	3370252	892	892	892	892	0
479	20250305	111900	3370252	892	892	892	892	0
480	20250305	111800	3370252	892	892	892	892	0
481	20250305	111700	3370252	892	892	892	892	0
482	20250305	111600	3370252	892	892	892	892	0
483	20250305	111500	3370252	892	892	892	892	0
484	20250305	111400	3370252	892	892	892	892	0
485	20250305	111300	3370252	892	892	892	892	0
486	20250305	111200	3370252	892	892	892	892	0
487	20250305	111100	3370252	892	892	892	892	0
488	20250305	111000	3370252	892	892	892	892	0
489	20250305	110900	3370252	892	892	892	892	5
490	20250305	110800	3365792	890	890	890	890	0
491	20250305	110700	3365792	890	890	890	890	0
492	20250305	110600	3365792	890	890	890	890	0
493	20250305	110500	3365792	890	890	890	890	0
494	20250305	110400	3365792	890	890	890	890	2
495	20250305	110300	3364012	890	890	890	890	79
496	20250305	110200	3293702	890	890	890	890	0
497	20250305	110100	3293702	890	890	890	890	0
498	20250305	110000	3293702	890	890	890	890	0
499	20250305	105900	3293702	890	890	890	890	0
500	20250305	105800	3293702	890	890	890	890	0
501	20250305	105700	3293702	890	890	890	890	0
502	20250305	105600	3293702	890	890	890	890	0
503	20250305	105500	3293702	890	890	890	890	0
504	20250305	105400	3293702	890	890	890	890	21
505	20250305	105300	3275012	890	890	890	890	0
506	20250305	105200	3275012	890	890	890	890	0
507	20250305	105100	3275012	890	890	890	890	0
508	20250305	105000	3275012	890	890	890	890	0
509	20250305	104900	3275012	890	890	890	890	0
510	20250305	104800	3275012	890	890	890	890	0
511	20250305	104700	3275012	890	890	890	890	0
512	20250305	104600	3275012	890	890	890	890	0
513	20250305	104500	3275012	890	890	890	890	0
514	20250305	104400	3275012	890	890	890	890	0
515	20250305	104300	3275012	890	890	890	890	0
516	20250305	104200	3275012	890	890	890	890	0
517	20250305	104100	3275012	890	890	890	890	0
518	20250305	104000	3275012	890	890	890	890	0
519	20250305	103900	3275012	890	890	890	890	138
520	20250305	103800	3152192	890	890	890	890	4
521	20250305	103700	3148632	890	892	892	890	43
522	20250305	103600	3110284	892	892	892	892	0
523	20250305	103500	3110284	892	892	892	892	0
524	20250305	103400	3110284	892	892	892	892	0
525	20250305	103300	3110284	892	892	892	892	0
526	20250305	103200	3110284	892	892	892	892	0
527	20250305	103100	3110284	892	892	892	892	0
528	20250305	103000	3110284	892	892	892	892	0
529	20250305	102900	3110284	892	892	892	892	0
530	20250305	102800	3110284	892	892	892	892	0
531	20250305	102700	3110284	892	892	892	892	0
532	20250305	102600	3110284	892	892	892	892	0
533	20250305	102500	3110284	892	892	892	892	0
534	20250305	102400	3110284	892	892	892	892	0
535	20250305	102300	3110284	892	892	892	892	0
536	20250305	102200	3110284	892	892	892	892	0
537	20250305	102100	3110284	892	892	892	892	0
538	20250305	102000	3110284	892	892	892	892	0
539	20250305	101900	3110284	892	892	892	892	0
540	20250305	101800	3110284	892	892	892	892	1
541	20250305	101700	3109392	892	892	892	892	0
542	20250305	101600	3109392	892	892	892	892	0
543	20250305	101500	3109392	892	892	892	892	2
544	20250305	101400	3107608	889	889	889	889	0
545	20250305	101300	3107608	889	889	889	889	4
546	20250305	101200	3104052	892	892	892	892	1
547	20250305	101100	3103160	892	892	892	892	42
548	20250305	101000	3065696	892	892	892	892	0
549	20250305	100900	3065696	892	892	892	892	0
550	20250305	100800	3065696	892	892	892	892	1
551	20250305	100700	3064804	892	892	892	892	0
552	20250305	100600	3064804	892	892	892	892	0
553	20250305	100500	3064804	892	892	892	892	0
554	20250305	100400	3064804	892	892	892	892	0
555	20250305	100300	3064804	892	892	892	892	1
556	20250305	100200	3063912	889	889	889	889	0
557	20250305	100100	3063912	889	889	889	889	0
558	20250305	100000	3063912	889	889	889	889	1
559	20250305	095900	3063023	893	893	893	893	0
560	20250305	095800	3063023	893	893	893	893	0
561	20250305	095700	3063023	893	893	893	893	0
562	20250305	095600	3063023	893	893	893	893	0
563	20250305	095500	3063023	893	893	893	893	0
564	20250305	095400	3063023	893	893	893	893	0
565	20250305	095300	3063023	893	893	893	893	0
566	20250305	095200	3063023	893	893	893	893	0
567	20250305	095100	3063023	893	893	893	893	0
568	20250305	095000	3063023	893	893	893	893	0
569	20250305	094900	3063023	893	893	893	893	0
570	20250305	094800	3063023	893	892	893	889	117
571	20250305	094700	2958671	889	889	889	889	7
572	20250305	094600	2952448	892	892	892	892	1
573	20250305	094500	2951556	893	893	893	893	0
574	20250305	094400	2951556	893	893	893	893	0
575	20250305	094300	2951556	893	893	893	893	0
576	20250305	094200	2951556	893	893	893	893	0
577	20250305	094100	2951556	893	893	893	893	0
578	20250305	094000	2951556	893	893	893	893	0
579	20250305	093900	2951556	893	892	893	892	9
580	20250305	093800	2943526	893	893	893	893	0
581	20250305	093700	2943526	893	892	893	892	142
582	20250305	093600	2816860	895	895	895	895	0
583	20250305	093500	2816860	895	895	895	895	0
584	20250305	093400	2816860	895	895	895	895	0
585	20250305	093300	2816860	895	895	895	895	30
586	20250305	093200	2790010	895	895	895	895	0
587	20250305	093100	2790010	895	895	895	895	0
588	20250305	093000	2790010	895	895	895	895	3
589	20250305	092900	2787325	892	892	892	892	420
590	20250305	092800	2412685	892	892	892	892	80
591	20250305	092700	2341325	892	892	892	892	410
592	20250305	092600	1975605	892	891	892	891	316
593	20250305	092500	1693978	891	891	891	891	0
594	20250305	092400	1693978	891	891	891	891	10
595	20250305	092300	1685068	891	891	891	891	0
596	20250305	092200	1685068	891	891	891	891	0
597	20250305	092100	1685068	891	891	891	891	2
598	20250305	092000	1683286	890	890	890	890	0
599	20250305	091900	1683286	890	890	890	890	0
600	20250305	091800	1683286	890	890	890	890	0
601	20250305	091700	1683286	890	890	890	890	0
602	20250305	091600	1683286	890	890	890	890	50
603	20250305	091500	1638786	890	890	890	890	0
604	20250305	091400	1638786	890	890	890	890	0
605	20250305	091300	1638786	890	890	890	890	1
606	20250305	091200	1637896	888	889	889	888	50
607	20250305	091100	1593495	890	890	890	890	20
608	20250305	091000	1575695	889	889	889	889	5
609	20250305	090900	1571250	891	891	891	891	0
610	20250305	090800	1571250	891	891	891	891	0
611	20250305	090700	1571250	891	891	891	891	0
612	20250305	090600	1571250	891	891	891	891	0
613	20250305	090500	1571250	891	890	891	890	155
614	20250305	090400	1433260	889	889	889	889	5
615	20250305	090300	1428815	888	888	888	888	85
616	20250305	090200	1353335	890	890	890	890	0
617	20250305	090100	1353335	890	890	905	890	881
618	20250305	090000	568710	890	890	890	890	639