KissMeData/001290/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	183400	119858025	413	413	413	413	8505
3	20250304	183300	119858025	413	413	413	413	0
4	20250304	183200	119858025	413	413	413	413	0
5	20250304	183100	119858025	413	413	413	413	0
6	20250304	183000	119858025	413	413	413	413	0
7	20250304	182900	119858025	413	413	413	413	0
8	20250304	182800	119858025	413	413	413	413	0
9	20250304	182700	119858025	413	413	413	413	0
10	20250304	182600	119858025	413	413	413	413	0
11	20250304	182500	119858025	413	413	413	413	0
12	20250304	182400	119858025	413	413	413	413	0
13	20250304	182300	119858025	413	413	413	413	0
14	20250304	182200	119858025	413	413	413	413	0
15	20250304	182100	119858025	413	413	413	413	0
16	20250304	182000	119858025	413	413	413	413	0
17	20250304	181900	119858025	413	413	413	413	0
18	20250304	181800	119858025	413	413	413	413	0
19	20250304	181700	119858025	413	413	413	413	0
20	20250304	181600	119858025	413	413	413	413	0
21	20250304	181500	119858025	413	413	413	413	0
22	20250304	181400	119858025	413	413	413	413	0
23	20250304	181300	119858025	413	413	413	413	0
24	20250304	181200	119858025	413	413	413	413	0
25	20250304	181100	119858025	413	413	413	413	0
26	20250304	181000	119858025	413	413	413	413	0
27	20250304	180900	119858025	413	413	413	413	0
28	20250304	180800	119858025	413	413	413	413	0
29	20250304	180700	119858025	413	413	413	413	0
30	20250304	180600	119858025	413	413	413	413	0
31	20250304	180500	119858025	413	413	413	413	0
32	20250304	180400	119858025	413	413	413	413	8505
33	20250304	180300	119858025	413	413	413	413	0
34	20250304	180200	119858025	413	413	413	413	0
35	20250304	180100	119858025	413	413	413	413	0
36	20250304	180000	119858025	413	413	413	413	0
37	20250304	175900	119858025	413	413	413	413	0
38	20250304	175800	119858025	413	413	413	413	0
39	20250304	175700	119858025	413	413	413	413	0
40	20250304	175600	119858025	413	413	413	413	0
41	20250304	175500	119858025	413	413	413	413	0
42	20250304	175400	119858025	413	413	413	413	0
43	20250304	175300	119858025	413	413	413	413	0
44	20250304	175200	119858025	413	413	413	413	0
45	20250304	175100	119858025	413	413	413	413	0
46	20250304	175000	119858025	413	413	413	413	0
47	20250304	174900	119858025	413	413	413	413	0
48	20250304	174800	119858025	413	413	413	413	0
49	20250304	174700	119858025	413	413	413	413	0
50	20250304	174600	119858025	413	413	413	413	0
51	20250304	174500	119858025	413	413	413	413	0
52	20250304	174400	119858025	413	413	413	413	0
53	20250304	174300	119858025	413	413	413	413	0
54	20250304	174200	119858025	413	413	413	413	0
55	20250304	174100	119858025	413	413	413	413	0
56	20250304	174000	119858025	413	413	413	413	0
57	20250304	173900	119858025	413	413	413	413	0
58	20250304	173800	119858025	413	413	413	413	0
59	20250304	173700	119858025	413	413	413	413	0
60	20250304	173600	119858025	413	413	413	413	0
61	20250304	173500	119858025	413	413	413	413	0
62	20250304	173400	119858025	413	413	413	413	8505
63	20250304	173300	119858025	413	413	413	413	0
64	20250304	173200	119858025	413	413	413	413	0
65	20250304	173100	119858025	413	413	413	413	0
66	20250304	173000	119858025	413	413	413	413	0
67	20250304	172900	119858025	413	413	413	413	0
68	20250304	172800	119858025	413	413	413	413	0
69	20250304	172700	119858025	413	413	413	413	0
70	20250304	172600	119858025	413	413	413	413	0
71	20250304	172500	119858025	413	413	413	413	0
72	20250304	172400	119858025	413	413	413	413	0
73	20250304	172300	119858025	413	413	413	413	0
74	20250304	172200	119858025	413	413	413	413	0
75	20250304	172100	119858025	413	413	413	413	0
76	20250304	172000	119858025	413	413	413	413	0
77	20250304	171900	119858025	413	413	413	413	0
78	20250304	171800	119858025	413	413	413	413	0
79	20250304	171700	119858025	413	413	413	413	0
80	20250304	171600	119858025	413	413	413	413	0
81	20250304	171500	119858025	413	413	413	413	0
82	20250304	171400	119858025	413	413	413	413	0
83	20250304	171300	119858025	413	413	413	413	0
84	20250304	171200	119858025	413	413	413	413	0
85	20250304	171100	119858025	413	413	413	413	0
86	20250304	171000	119858025	413	413	413	413	0
87	20250304	170900	119858025	413	413	413	413	0
88	20250304	170800	119858025	413	413	413	413	0
89	20250304	170700	119858025	413	413	413	413	0
90	20250304	170600	119858025	413	413	413	413	0
91	20250304	170500	119858025	413	413	413	413	0
92	20250304	170400	119858025	413	413	413	413	8505
93	20250304	170300	119858025	413	413	413	413	0
94	20250304	170200	119858025	413	413	413	413	0
95	20250304	170100	119858025	413	413	413	413	0
96	20250304	170000	119858025	413	413	413	413	0
97	20250304	165900	119858025	413	413	413	413	0
98	20250304	165800	119858025	413	413	413	413	0
99	20250304	165700	119858025	413	413	413	413	0
100	20250304	165600	119858025	413	413	413	413	0
101	20250304	165500	119858025	413	413	413	413	0
102	20250304	165400	119858025	413	413	413	413	0
103	20250304	165300	119858025	413	413	413	413	0
104	20250304	165200	119858025	413	413	413	413	0
105	20250304	165100	119858025	413	413	413	413	0
106	20250304	165000	119858025	413	413	413	413	0
107	20250304	164900	119858025	413	413	413	413	0
108	20250304	164800	119858025	413	413	413	413	0
109	20250304	164700	119858025	413	413	413	413	0
110	20250304	164600	119858025	413	413	413	413	0
111	20250304	164500	119858025	413	413	413	413	0
112	20250304	164400	119858025	413	413	413	413	0
113	20250304	164300	119858025	413	413	413	413	0
114	20250304	164200	119858025	413	413	413	413	0
115	20250304	164100	119858025	413	413	413	413	0
116	20250304	164000	119858025	413	413	413	413	0
117	20250304	163900	119858025	413	413	413	413	0
118	20250304	163800	119858025	413	413	413	413	0
119	20250304	163700	119858025	413	413	413	413	0
120	20250304	163600	119858025	413	413	413	413	0
121	20250304	163500	119858025	413	413	413	413	0
122	20250304	163400	119858025	413	413	413	413	8505
123	20250304	163300	119858025	413	413	413	413	0
124	20250304	163200	119858025	413	413	413	413	0
125	20250304	163100	119858025	413	413	413	413	0
126	20250304	163000	119858025	413	413	413	413	0
127	20250304	162900	119858025	413	413	413	413	0
128	20250304	162800	119858025	413	413	413	413	0
129	20250304	162700	119858025	413	413	413	413	0
130	20250304	162600	119858025	413	413	413	413	0
131	20250304	162500	119858025	413	413	413	413	0
132	20250304	162400	119858025	413	413	413	413	0
133	20250304	162300	119858025	413	413	413	413	0
134	20250304	162200	119858025	413	413	413	413	0
135	20250304	162100	119858025	413	413	413	413	0
136	20250304	162000	119858025	413	413	413	413	0
137	20250304	161900	119858025	413	413	413	413	0
138	20250304	161800	119858025	413	413	413	413	0
139	20250304	161700	119858025	413	413	413	413	0
140	20250304	161600	119858025	413	413	413	413	0
141	20250304	161500	119858025	413	413	413	413	0
142	20250304	161400	119858025	413	413	413	413	0
143	20250304	161300	119858025	413	413	413	413	0
144	20250304	161200	119858025	413	413	413	413	0
145	20250304	161100	119858025	413	413	413	413	0
146	20250304	161000	119858025	413	413	413	413	0
147	20250304	160900	119858025	413	413	413	413	0
148	20250304	160800	119858025	413	413	413	413	0
149	20250304	160700	119858025	413	413	413	413	0
150	20250304	160600	119858025	413	413	413	413	0
151	20250304	160500	119858025	413	413	413	413	0
152	20250304	160400	119858025	413	413	413	413	8505
153	20250304	160300	119858025	413	413	413	413	0
154	20250304	160200	119858025	413	413	413	413	0
155	20250304	160100	119858025	413	413	413	413	0
156	20250304	160000	119858025	413	413	413	413	0
157	20250304	155900	119858025	413	413	413	413	0
158	20250304	155800	119858025	413	413	413	413	0
159	20250304	155700	119858025	413	413	413	413	0
160	20250304	155600	119858025	413	413	413	413	0
161	20250304	155500	119858025	413	413	413	413	0
162	20250304	155400	119858025	413	413	413	413	0
163	20250304	155300	119858025	413	413	413	413	0
164	20250304	155200	119858025	413	413	413	413	0
165	20250304	155100	119858025	413	413	413	413	0
166	20250304	155000	119858025	413	413	413	413	0
167	20250304	154900	119858025	413	413	413	413	0
168	20250304	154800	119858025	413	413	413	413	0
169	20250304	154700	119858025	413	413	413	413	0
170	20250304	154600	119858025	413	413	413	413	0
171	20250304	154500	119858025	413	413	413	413	0
172	20250304	154400	119858025	413	413	413	413	0
173	20250304	154300	119858025	413	413	413	413	0
174	20250304	154200	119858025	413	413	413	413	0
175	20250304	154100	119858025	413	413	413	413	0
176	20250304	154000	119858025	413	413	413	413	0
177	20250304	153900	119858025	413	413	413	413	0
178	20250304	153800	119858025	413	413	413	413	0
179	20250304	153700	119858025	413	413	413	413	0
180	20250304	153600	119858025	413	413	413	413	0
181	20250304	153500	119858025	413	413	413	413	0
182	20250304	153400	119858025	413	413	413	413	8505
183	20250304	153300	119858025	413	413	413	413	0
184	20250304	153200	119858025	413	413	413	413	0
185	20250304	153100	119858025	413	413	413	413	0
186	20250304	153000	119858025	413	413	413	413	8505
187	20250304	152900	116345460	417	417	417	417	0
188	20250304	152800	116345460	417	417	417	417	0
189	20250304	152700	116345460	417	417	417	417	0
190	20250304	152600	116345460	417	417	417	417	0
191	20250304	152500	116345460	417	417	417	417	0
192	20250304	152400	116345460	417	417	417	417	0
193	20250304	152300	116345460	417	417	417	417	0
194	20250304	152200	116345460	417	417	417	417	0
195	20250304	152100	116345460	417	417	417	417	0
196	20250304	152000	116345460	417	417	417	417	0
197	20250304	151900	116345460	417	417	417	417	1
198	20250304	151800	116345043	416	416	416	416	0
199	20250304	151700	116345043	416	416	416	416	11
200	20250304	151600	116340467	416	416	416	416	0
201	20250304	151500	116340467	416	416	416	416	502
202	20250304	151400	116131635	416	416	416	416	4
203	20250304	151300	116129971	416	417	418	416	7
204	20250304	151200	116127056	415	416	416	415	494
205	20250304	151100	115921556	416	416	416	416	6
206	20250304	151000	115919060	416	416	418	416	6
207	20250304	150900	115916562	416	416	418	415	203
208	20250304	150800	115832113	418	417	418	416	346
209	20250304	150700	115687833	417	416	417	415	1228
210	20250304	150600	115176040	416	416	416	416	24
211	20250304	150500	115166056	416	415	416	415	6
212	20250304	150400	115163564	415	415	417	415	35
213	20250304	150300	115148979	415	415	415	415	6
214	20250304	150200	115146489	415	415	415	415	6
215	20250304	150100	115143999	415	415	417	415	6
216	20250304	150000	115141507	415	415	415	415	6
217	20250304	145900	115139017	415	415	415	415	6
218	20250304	145800	115136527	415	415	415	415	6
219	20250304	145700	115134037	415	415	415	415	305
220	20250304	145600	115007462	415	415	415	415	6
221	20250304	145500	115004972	415	415	415	415	6
222	20250304	145400	115002482	415	415	415	415	5
223	20250304	145300	115000407	415	415	415	415	6
224	20250304	145200	114997917	415	415	415	415	6
225	20250304	145100	114995427	415	415	415	415	5
226	20250304	145000	114993352	415	415	415	415	6
227	20250304	144900	114990862	415	415	415	415	6
228	20250304	144800	114988372	415	415	417	415	6
229	20250304	144700	114985880	415	416	417	415	391
230	20250304	144600	114823228	416	414	416	413	10769
231	20250304	144500	110364866	414	417	417	414	4014
232	20250304	144400	108693888	416	420	421	416	13048
233	20250304	144300	103264831	418	419	422	417	1952
234	20250304	144200	102444617	419	417	419	417	4701
235	20250304	144100	100477123	417	418	418	417	2
236	20250304	144000	100476288	418	417	418	417	703
237	20250304	143900	100183136	417	417	417	417	0
238	20250304	143800	100183136	417	417	417	417	23
239	20250304	143700	100173545	417	417	417	417	0
240	20250304	143600	100173545	417	417	417	417	0
241	20250304	143500	100173545	417	417	417	417	1
242	20250304	143400	100173128	417	417	417	417	1
243	20250304	143300	100172711	417	417	417	417	101
244	20250304	143200	100130594	418	417	418	417	384
245	20250304	143100	99970465	417	417	417	417	0
246	20250304	143000	99970465	417	417	417	417	1
247	20250304	142900	99970048	417	417	417	417	0
248	20250304	142800	99970048	417	417	417	417	0
249	20250304	142700	99970048	417	416	417	416	9
250	20250304	142600	99966303	416	416	416	416	0
251	20250304	142500	99966303	416	416	416	416	0
252	20250304	142400	99966303	416	416	416	416	0
253	20250304	142300	99966303	416	416	416	416	0
254	20250304	142200	99966303	416	416	416	416	0
255	20250304	142100	99966303	416	416	416	416	0
256	20250304	142000	99966303	416	416	416	416	0
257	20250304	141900	99966303	416	416	416	416	0
258	20250304	141800	99966303	416	416	416	416	0
259	20250304	141700	99966303	416	415	416	415	2
260	20250304	141600	99965472	414	414	414	414	0
261	20250304	141500	99965472	414	414	414	414	0
262	20250304	141400	99965472	414	414	414	414	4832
263	20250304	141300	97965024	413	413	413	413	5
264	20250304	141200	97962959	415	414	415	414	4896
265	20250304	141100	95935951	413	413	413	413	0
266	20250304	141000	95935951	413	413	413	413	1
267	20250304	140900	95935538	413	413	413	413	0
268	20250304	140800	95935538	413	413	413	413	0
269	20250304	140700	95935538	413	413	413	413	0
270	20250304	140600	95935538	413	414	414	413	2
271	20250304	140500	95934711	414	414	414	414	2
272	20250304	140400	95933883	413	413	414	413	3
273	20250304	140300	95932643	414	414	414	413	6143
274	20250304	140200	93389442	413	413	414	413	102
275	20250304	140100	93347216	413	413	414	413	6003
276	20250304	140000	90861977	413	413	414	413	659
277	20250304	135900	90589154	413	414	414	413	4556
278	20250304	135800	88704300	414	415	415	414	10287
279	20250304	135700	84435197	416	418	418	416	8877
280	20250304	135600	80739554	419	417	423	417	15702
281	20250304	135500	74158672	416	416	416	414	11142
282	20250304	135400	69534461	416	415	416	415	102
283	20250304	135300	69492031	417	416	417	416	353
284	20250304	135200	69344831	418	418	418	418	1
285	20250304	135100	69344413	419	419	419	419	1
286	20250304	135000	69343994	418	419	419	418	11000
287	20250304	134900	64745993	423	416	423	415	12478
288	20250304	134800	59547839	418	418	418	417	1352
289	20250304	134700	58983689	419	419	419	419	2
290	20250304	134600	58982851	419	419	419	419	0
291	20250304	134500	58982851	419	418	419	418	601
292	20250304	134400	58731632	419	419	419	419	500
293	20250304	134300	58522132	419	419	419	419	0
294	20250304	134200	58522132	419	419	419	419	0
295	20250304	134100	58522132	419	419	419	419	1997
296	20250304	134000	57685389	418	421	421	418	12
297	20250304	133900	57680364	421	427	427	420	12944
298	20250304	133800	52241926	428	420	433	420	21190
299	20250304	133700	43212353	418	418	419	418	4183
300	20250304	133600	41460641	418	418	418	418	0
301	20250304	133500	41460641	418	418	418	418	0
302	20250304	133400	41460641	418	418	418	418	0
303	20250304	133300	41460641	418	418	418	418	0
304	20250304	133200	41460641	418	418	418	418	0
305	20250304	133100	41460641	418	418	418	418	0
306	20250304	133000	41460641	418	418	418	418	0
307	20250304	132900	41460641	418	418	418	418	0
308	20250304	132800	41460641	418	418	418	418	0
309	20250304	132700	41460641	418	418	418	418	0
310	20250304	132600	41460641	418	418	418	418	1
311	20250304	132500	41460223	418	418	418	418	0
312	20250304	132400	41460223	418	418	418	418	0
313	20250304	132300	41460223	418	418	418	418	1
314	20250304	132200	41459805	416	416	416	416	0
315	20250304	132100	41459805	416	417	417	415	4821
316	20250304	132000	39454264	418	418	418	418	0
317	20250304	131900	39454264	418	418	418	418	0
318	20250304	131800	39454264	418	418	418	418	0
319	20250304	131700	39454264	418	418	418	418	0
320	20250304	131600	39454264	418	418	418	418	0
321	20250304	131500	39454264	418	418	418	418	0
322	20250304	131400	39454264	418	417	418	417	2001
323	20250304	131300	38619846	416	416	416	416	0
324	20250304	131200	38619846	416	415	416	415	6822
325	20250304	131100	35783116	415	417	417	415	2880
326	20250304	131000	34582160	416	419	419	416	30
327	20250304	130900	34569628	420	420	420	420	1
328	20250304	130800	34569208	420	427	427	420	15937
329	20250304	130700	27851664	428	418	428	415	8830
330	20250304	130600	24166788	419	421	421	419	2300
331	20250304	130500	23201961	422	429	435	421	14111
332	20250304	130400	17179790	427	420	435	420	14988
333	20250304	130300	10849711	417	416	420	416	13529
334	20250304	130200	5219630	415	415	415	415	0
335	20250304	130100	5219630	415	415	415	415	0
336	20250304	130000	5219630	415	415	415	415	0
337	20250304	125900	5219630	415	415	415	415	0
338	20250304	125800	5219630	415	415	415	415	1
339	20250304	125700	5219215	414	414	414	414	0
340	20250304	125600	5219215	414	414	414	414	0
341	20250304	125500	5219215	414	414	414	414	1
342	20250304	125400	5218801	414	414	414	414	0
343	20250304	125300	5218801	414	414	414	414	0
344	20250304	125200	5218801	414	414	414	414	0
345	20250304	125100	5218801	414	414	414	414	0
346	20250304	125000	5218801	414	414	414	414	0
347	20250304	124900	5218801	414	414	414	414	0
348	20250304	124800	5218801	414	414	414	414	0
349	20250304	124700	5218801	414	414	414	414	0
350	20250304	124600	5218801	414	414	414	414	0
351	20250304	124500	5218801	414	414	414	414	0
352	20250304	124400	5218801	414	414	414	414	0
353	20250304	124300	5218801	414	414	414	414	0
354	20250304	124200	5218801	414	414	414	414	0
355	20250304	124100	5218801	414	414	414	414	0
356	20250304	124000	5218801	414	414	414	414	0
357	20250304	123900	5218801	414	414	414	414	0
358	20250304	123800	5218801	414	414	414	414	0
359	20250304	123700	5218801	414	414	414	414	0
360	20250304	123600	5218801	414	414	414	414	0
361	20250304	123500	5218801	414	414	414	414	1
362	20250304	123400	5218387	414	415	415	414	21
363	20250304	123300	5209673	415	415	415	415	0
364	20250304	123200	5209673	415	415	415	415	0
365	20250304	123100	5209673	415	415	415	415	0
366	20250304	123000	5209673	415	415	415	415	0
367	20250304	122900	5209673	415	415	415	415	0
368	20250304	122800	5209673	415	415	415	415	0
369	20250304	122700	5209673	415	415	415	415	0
370	20250304	122600	5209673	415	415	415	415	0
371	20250304	122500	5209673	415	415	415	415	0
372	20250304	122400	5209673	415	415	415	415	0
373	20250304	122300	5209673	415	415	415	415	0
374	20250304	122200	5209673	415	415	415	415	0
375	20250304	122100	5209673	415	415	415	415	0
376	20250304	122000	5209673	415	415	415	415	0
377	20250304	121900	5209673	415	415	415	415	15
378	20250304	121800	5203448	414	414	414	414	0
379	20250304	121700	5203448	414	414	414	414	0
380	20250304	121600	5203448	414	414	414	414	0
381	20250304	121500	5203448	414	414	414	414	0
382	20250304	121400	5203448	414	414	414	414	0
383	20250304	121300	5203448	414	414	414	414	0
384	20250304	121200	5203448	414	414	414	414	0
385	20250304	121100	5203448	414	414	414	414	0
386	20250304	121000	5203448	414	414	414	414	0
387	20250304	120900	5203448	414	414	414	414	0
388	20250304	120800	5203448	414	414	414	414	0
389	20250304	120700	5203448	414	414	414	414	0
390	20250304	120600	5203448	414	414	414	414	0
391	20250304	120500	5203448	414	414	414	414	0
392	20250304	120400	5203448	414	414	414	414	0
393	20250304	120300	5203448	414	414	414	414	0
394	20250304	120200	5203448	414	414	414	414	0
395	20250304	120100	5203448	414	414	414	414	0
396	20250304	120000	5203448	414	414	414	414	0
397	20250304	115900	5203448	414	414	414	414	0
398	20250304	115800	5203448	414	414	414	414	0
399	20250304	115700	5203448	414	414	414	414	0
400	20250304	115600	5203448	414	414	414	414	0
401	20250304	115500	5203448	414	414	414	414	0
402	20250304	115400	5203448	414	414	414	414	0
403	20250304	115300	5203448	414	414	414	414	0
404	20250304	115200	5203448	414	414	414	414	0
405	20250304	115100	5203448	414	414	414	414	0
406	20250304	115000	5203448	414	414	414	414	0
407	20250304	114900	5203448	414	414	414	414	0
408	20250304	114800	5203448	414	414	414	414	0
409	20250304	114700	5203448	414	414	414	414	0
410	20250304	114600	5203448	414	414	414	414	0
411	20250304	114500	5203448	414	414	414	414	0
412	20250304	114400	5203448	414	414	414	414	0
413	20250304	114300	5203448	414	414	414	414	0
414	20250304	114200	5203448	414	414	414	414	0
415	20250304	114100	5203448	414	414	414	414	0
416	20250304	114000	5203448	414	414	414	414	0
417	20250304	113900	5203448	414	414	414	414	0
418	20250304	113800	5203448	414	414	414	414	0
419	20250304	113700	5203448	414	414	414	414	0
420	20250304	113600	5203448	414	414	414	414	0
421	20250304	113500	5203448	414	414	414	414	0
422	20250304	113400	5203448	414	414	414	414	0
423	20250304	113300	5203448	414	414	414	414	0
424	20250304	113200	5203448	414	414	414	414	0
425	20250304	113100	5203448	414	414	414	414	0
426	20250304	113000	5203448	414	414	414	414	0
427	20250304	112900	5203448	414	414	414	414	0
428	20250304	112800	5203448	414	414	414	414	0
429	20250304	112700	5203448	414	414	414	414	0
430	20250304	112600	5203448	414	414	414	414	0
431	20250304	112500	5203448	414	414	414	414	0
432	20250304	112400	5203448	414	414	414	414	1
433	20250304	112300	5203034	414	415	415	414	100
434	20250304	112200	5161535	415	415	415	415	202
435	20250304	112100	5077705	415	415	415	415	200
436	20250304	112000	4994705	415	415	415	415	0
437	20250304	111900	4994705	415	415	415	415	1
438	20250304	111800	4994290	414	414	414	414	0
439	20250304	111700	4994290	414	414	414	414	0
440	20250304	111600	4994290	414	414	414	414	1
441	20250304	111500	4993876	414	414	414	414	0
442	20250304	111400	4993876	414	414	414	414	0
443	20250304	111300	4993876	414	414	414	414	0
444	20250304	111200	4993876	414	414	414	414	0
445	20250304	111100	4993876	414	414	414	414	0
446	20250304	111000	4993876	414	414	414	414	0
447	20250304	110900	4993876	414	414	414	414	1
448	20250304	110800	4993462	414	414	414	414	0
449	20250304	110700	4993462	414	414	414	414	0
450	20250304	110600	4993462	414	414	414	414	0
451	20250304	110500	4993462	414	414	414	414	0
452	20250304	110400	4993462	414	414	414	414	1
453	20250304	110300	4993048	414	414	414	414	0
454	20250304	110200	4993048	414	415	415	414	2
455	20250304	110100	4992219	415	415	415	415	0
456	20250304	110000	4992219	415	415	415	415	0
457	20250304	105900	4992219	415	415	415	415	0
458	20250304	105800	4992219	415	415	415	415	0
459	20250304	105700	4992219	415	415	415	415	0
460	20250304	105600	4992219	415	415	415	415	0
461	20250304	105500	4992219	415	415	415	415	0
462	20250304	105400	4992219	415	415	415	415	0
463	20250304	105300	4992219	415	415	415	415	63
464	20250304	105200	4966074	414	414	414	414	0
465	20250304	105100	4966074	414	414	414	414	0
466	20250304	105000	4966074	414	414	414	414	0
467	20250304	104900	4966074	414	414	414	414	0
468	20250304	104800	4966074	414	414	414	414	1
469	20250304	104700	4965660	414	414	414	414	0
470	20250304	104600	4965660	414	415	415	414	2
471	20250304	104500	4964831	414	414	414	414	1
472	20250304	104400	4964417	415	415	415	415	0
473	20250304	104300	4964417	415	415	415	415	0
474	20250304	104200	4964417	415	415	415	415	0
475	20250304	104100	4964417	415	415	415	415	148
476	20250304	104000	4902997	414	414	414	414	0
477	20250304	103900	4902997	414	414	414	414	103
478	20250304	103800	4860355	413	413	413	413	0
479	20250304	103700	4860355	413	413	413	413	0
480	20250304	103600	4860355	413	413	413	413	0
481	20250304	103500	4860355	413	413	413	413	0
482	20250304	103400	4860355	413	413	413	413	0
483	20250304	103300	4860355	413	413	413	413	0
484	20250304	103200	4860355	413	413	413	413	0
485	20250304	103100	4860355	413	413	413	413	0
486	20250304	103000	4860355	413	413	413	413	0
487	20250304	102900	4860355	413	413	413	413	0
488	20250304	102800	4860355	413	413	413	413	0
489	20250304	102700	4860355	413	413	413	413	0
490	20250304	102600	4860355	413	414	414	413	238
491	20250304	102500	4761824	414	414	414	414	0
492	20250304	102400	4761824	414	414	414	414	0
493	20250304	102300	4761824	414	414	414	414	0
494	20250304	102200	4761824	414	414	414	414	0
495	20250304	102100	4761824	414	414	414	414	0
496	20250304	102000	4761824	414	414	414	414	0
497	20250304	101900	4761824	414	414	414	414	0
498	20250304	101800	4761824	414	414	414	414	0
499	20250304	101700	4761824	414	414	414	414	0
500	20250304	101600	4761824	414	414	414	414	0
501	20250304	101500	4761824	414	414	414	414	1
502	20250304	101400	4761410	414	414	414	414	0
503	20250304	101300	4761410	414	414	414	414	0
504	20250304	101200	4761410	414	414	414	414	0
505	20250304	101100	4761410	414	414	414	414	0
506	20250304	101000	4761410	414	414	414	414	0
507	20250304	100900	4761410	414	414	414	414	0
508	20250304	100800	4761410	414	414	414	414	1
509	20250304	100700	4760996	416	416	416	416	0
510	20250304	100600	4760996	416	416	416	416	0
511	20250304	100500	4760996	416	416	416	416	0
512	20250304	100400	4760996	416	416	416	416	0
513	20250304	100300	4760996	416	416	416	416	0
514	20250304	100200	4760996	416	416	416	416	0
515	20250304	100100	4760996	416	416	416	416	0
516	20250304	100000	4760996	416	416	416	416	0
517	20250304	095900	4760996	416	416	416	416	0
518	20250304	095800	4760996	416	416	416	416	0
519	20250304	095700	4760996	416	416	416	416	0
520	20250304	095600	4760996	416	416	416	416	0
521	20250304	095500	4760996	416	416	416	416	0
522	20250304	095400	4760996	416	416	416	416	0
523	20250304	095300	4760996	416	416	416	416	0
524	20250304	095200	4760996	416	416	416	416	0
525	20250304	095100	4760996	416	416	416	416	0
526	20250304	095000	4760996	416	416	416	416	0
527	20250304	094900	4760996	416	416	416	416	0
528	20250304	094800	4760996	416	416	416	416	20
529	20250304	094700	4752676	416	416	416	416	1
530	20250304	094600	4752260	416	416	416	416	0
531	20250304	094500	4752260	416	416	416	416	287
532	20250304	094400	4632868	416	416	416	416	3
533	20250304	094300	4631620	416	416	416	416	0
534	20250304	094200	4631620	416	416	416	416	0
535	20250304	094100	4631620	416	416	416	416	10
536	20250304	094000	4627460	416	416	416	416	0
537	20250304	093900	4627460	416	416	416	416	0
538	20250304	093800	4627460	416	416	416	416	100
539	20250304	093700	4585860	415	415	415	415	0
540	20250304	093600	4585860	415	415	415	415	0
541	20250304	093500	4585860	415	415	415	415	0
542	20250304	093400	4585860	415	415	415	415	2
543	20250304	093300	4585030	413	413	413	413	1
544	20250304	093200	4584617	413	413	413	413	0
545	20250304	093100	4584617	413	415	415	413	137
546	20250304	093000	4527766	416	416	416	416	0
547	20250304	092900	4527766	416	416	416	416	0
548	20250304	092800	4527766	416	416	416	416	5
549	20250304	092700	4525686	413	413	413	413	0
550	20250304	092600	4525686	413	415	415	413	4801
551	20250304	092500	2533273	413	413	413	413	0
552	20250304	092400	2533273	413	413	413	413	1
553	20250304	092300	2532860	413	414	414	413	2
554	20250304	092200	2532033	415	415	415	415	4400
555	20250304	092100	706033	413	413	413	413	1
556	20250304	092000	705620	413	414	414	413	319
557	20250304	091900	573557	415	414	415	414	4
558	20250304	091800	571898	414	414	414	414	0
559	20250304	091700	571898	414	414	414	414	0
560	20250304	091600	571898	414	414	414	414	0
561	20250304	091500	571898	414	414	414	414	0
562	20250304	091400	571898	414	414	414	414	0
563	20250304	091300	571898	414	414	414	414	0
564	20250304	091200	571898	414	414	414	414	0
565	20250304	091100	571898	414	414	414	414	0
566	20250304	091000	571898	414	414	414	414	0
567	20250304	090900	571898	414	414	414	414	0
568	20250304	090800	571898	414	414	414	414	0
569	20250304	090700	571898	414	414	414	414	0
570	20250304	090600	571898	414	414	414	414	0
571	20250304	090500	571898	414	414	414	414	0
572	20250304	090400	571898	414	414	414	414	0
573	20250304	090300	571898	414	414	414	414	6
574	20250304	090200	569414	414	414	414	414	0
575	20250304	090100	569414	414	415	415	414	1373
576	20250304	090000	832	416	416	416	416	2