KissMeData/268600/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	211000	524555120	40	40	40	40	1163149
3	20250304	210900	524555120	40	40	40	40	0
4	20250304	210800	524555120	40	40	40	40	0
5	20250304	210700	524555120	40	40	40	40	0
6	20250304	210600	524555120	40	40	40	40	0
7	20250304	210500	524555120	40	40	40	40	0
8	20250304	210400	524555120	40	40	40	40	0
9	20250304	210300	524555120	40	40	40	40	0
10	20250304	210200	524555120	40	40	40	40	0
11	20250304	210100	524555120	40	40	40	40	0
12	20250304	210000	524555120	40	40	40	40	0
13	20250304	205900	524555120	40	40	40	40	0
14	20250304	205800	524555120	40	40	40	40	0
15	20250304	205700	524555120	40	40	40	40	0
16	20250304	205600	524555120	40	40	40	40	0
17	20250304	205500	524555120	40	40	40	40	0
18	20250304	205400	524555120	40	40	40	40	0
19	20250304	205300	524555120	40	40	40	40	0
20	20250304	205200	524555120	40	40	40	40	0
21	20250304	205100	524555120	40	40	40	40	0
22	20250304	205000	524555120	40	40	40	40	0
23	20250304	204900	524555120	40	40	40	40	0
24	20250304	204800	524555120	40	40	40	40	0
25	20250304	204700	524555120	40	40	40	40	0
26	20250304	204600	524555120	40	40	40	40	0
27	20250304	204500	524555120	40	40	40	40	0
28	20250304	204400	524555120	40	40	40	40	0
29	20250304	204300	524555120	40	40	40	40	0
30	20250304	204200	524555120	40	40	40	40	0
31	20250304	204100	524555120	40	40	40	40	0
32	20250304	204000	524555120	40	40	40	40	1163149
33	20250304	203900	524555120	40	40	40	40	0
34	20250304	203800	524555120	40	40	40	40	0
35	20250304	203700	524555120	40	40	40	40	0
36	20250304	203600	524555120	40	40	40	40	0
37	20250304	203500	524555120	40	40	40	40	0
38	20250304	203400	524555120	40	40	40	40	0
39	20250304	203300	524555120	40	40	40	40	0
40	20250304	203200	524555120	40	40	40	40	0
41	20250304	203100	524555120	40	40	40	40	0
42	20250304	203000	524555120	40	40	40	40	0
43	20250304	202900	524555120	40	40	40	40	0
44	20250304	202800	524555120	40	40	40	40	0
45	20250304	202700	524555120	40	40	40	40	0
46	20250304	202600	524555120	40	40	40	40	0
47	20250304	202500	524555120	40	40	40	40	0
48	20250304	202400	524555120	40	40	40	40	0
49	20250304	202300	524555120	40	40	40	40	0
50	20250304	202200	524555120	40	40	40	40	0
51	20250304	202100	524555120	40	40	40	40	0
52	20250304	202000	524555120	40	40	40	40	0
53	20250304	201900	524555120	40	40	40	40	0
54	20250304	201800	524555120	40	40	40	40	0
55	20250304	201700	524555120	40	40	40	40	0
56	20250304	201600	524555120	40	40	40	40	0
57	20250304	201500	524555120	40	40	40	40	0
58	20250304	201400	524555120	40	40	40	40	0
59	20250304	201300	524555120	40	40	40	40	0
60	20250304	201200	524555120	40	40	40	40	0
61	20250304	201100	524555120	40	40	40	40	0
62	20250304	201000	524555120	40	40	40	40	1163149
63	20250304	200900	524555120	40	40	40	40	0
64	20250304	200800	524555120	40	40	40	40	0
65	20250304	200700	524555120	40	40	40	40	0
66	20250304	200600	524555120	40	40	40	40	0
67	20250304	200500	524555120	40	40	40	40	0
68	20250304	200400	524555120	40	40	40	40	0
69	20250304	200300	524555120	40	40	40	40	0
70	20250304	200200	524555120	40	40	40	40	0
71	20250304	200100	524555120	40	40	40	40	0
72	20250304	200000	524555120	40	40	40	40	0
73	20250304	195900	524555120	40	40	40	40	0
74	20250304	195800	524555120	40	40	40	40	0
75	20250304	195700	524555120	40	40	40	40	0
76	20250304	195600	524555120	40	40	40	40	0
77	20250304	195500	524555120	40	40	40	40	0
78	20250304	195400	524555120	40	40	40	40	0
79	20250304	195300	524555120	40	40	40	40	0
80	20250304	195200	524555120	40	40	40	40	0
81	20250304	195100	524555120	40	40	40	40	0
82	20250304	195000	524555120	40	40	40	40	0
83	20250304	194900	524555120	40	40	40	40	0
84	20250304	194800	524555120	40	40	40	40	0
85	20250304	194700	524555120	40	40	40	40	0
86	20250304	194600	524555120	40	40	40	40	0
87	20250304	194500	524555120	40	40	40	40	0
88	20250304	194400	524555120	40	40	40	40	0
89	20250304	194300	524555120	40	40	40	40	0
90	20250304	194200	524555120	40	40	40	40	0
91	20250304	194100	524555120	40	40	40	40	0
92	20250304	194000	524555120	40	40	40	40	1163149
93	20250304	193900	524555120	40	40	40	40	0
94	20250304	193800	524555120	40	40	40	40	0
95	20250304	193700	524555120	40	40	40	40	0
96	20250304	193600	524555120	40	40	40	40	0
97	20250304	193500	524555120	40	40	40	40	0
98	20250304	193400	524555120	40	40	40	40	0
99	20250304	193300	524555120	40	40	40	40	0
100	20250304	193200	524555120	40	40	40	40	0
101	20250304	193100	524555120	40	40	40	40	0
102	20250304	193000	524555120	40	40	40	40	0
103	20250304	192900	524555120	40	40	40	40	0
104	20250304	192800	524555120	40	40	40	40	0
105	20250304	192700	524555120	40	40	40	40	0
106	20250304	192600	524555120	40	40	40	40	0
107	20250304	192500	524555120	40	40	40	40	0
108	20250304	192400	524555120	40	40	40	40	0
109	20250304	192300	524555120	40	40	40	40	0
110	20250304	192200	524555120	40	40	40	40	0
111	20250304	192100	524555120	40	40	40	40	0
112	20250304	192000	524555120	40	40	40	40	0
113	20250304	191900	524555120	40	40	40	40	0
114	20250304	191800	524555120	40	40	40	40	0
115	20250304	191700	524555120	40	40	40	40	0
116	20250304	191600	524555120	40	40	40	40	0
117	20250304	191500	524555120	40	40	40	40	0
118	20250304	191400	524555120	40	40	40	40	0
119	20250304	191300	524555120	40	40	40	40	0
120	20250304	191200	524555120	40	40	40	40	0
121	20250304	191100	524555120	40	40	40	40	0
122	20250304	191000	524555120	40	40	40	40	1163149
123	20250304	190900	524555120	40	40	40	40	0
124	20250304	190800	524555120	40	40	40	40	0
125	20250304	190700	524555120	40	40	40	40	0
126	20250304	190600	524555120	40	40	40	40	0
127	20250304	190500	524555120	40	40	40	40	0
128	20250304	190400	524555120	40	40	40	40	0
129	20250304	190300	524555120	40	40	40	40	0
130	20250304	190200	524555120	40	40	40	40	0
131	20250304	190100	524555120	40	40	40	40	0
132	20250304	190000	524555120	40	40	40	40	0
133	20250304	185900	524555120	40	40	40	40	0
134	20250304	185800	524555120	40	40	40	40	0
135	20250304	185700	524555120	40	40	40	40	0
136	20250304	185600	524555120	40	40	40	40	0
137	20250304	185500	524555120	40	40	40	40	0
138	20250304	185400	524555120	40	40	40	40	0
139	20250304	185300	524555120	40	40	40	40	0
140	20250304	185200	524555120	40	40	40	40	0
141	20250304	185100	524555120	40	40	40	40	0
142	20250304	185000	524555120	40	40	40	40	0
143	20250304	184900	524555120	40	40	40	40	0
144	20250304	184800	524555120	40	40	40	40	0
145	20250304	184700	524555120	40	40	40	40	0
146	20250304	184600	524555120	40	40	40	40	0
147	20250304	184500	524555120	40	40	40	40	0
148	20250304	184400	524555120	40	40	40	40	0
149	20250304	184300	524555120	40	40	40	40	0
150	20250304	184200	524555120	40	40	40	40	0
151	20250304	184100	524555120	40	40	40	40	0
152	20250304	184000	524555120	40	40	40	40	1163149
153	20250304	183900	524555120	40	40	40	40	0
154	20250304	183800	524555120	40	40	40	40	0
155	20250304	183700	524555120	40	40	40	40	0
156	20250304	183600	524555120	40	40	40	40	0
157	20250304	183500	524555120	40	40	40	40	0
158	20250304	183400	524555120	40	40	40	40	0
159	20250304	183300	524555120	40	40	40	40	0
160	20250304	183200	524555120	40	40	40	40	0
161	20250304	183100	524555120	40	40	40	40	0
162	20250304	183000	524555120	40	40	40	40	0
163	20250304	182900	524555120	40	40	40	40	0
164	20250304	182800	524555120	40	40	40	40	0
165	20250304	182700	524555120	40	40	40	40	0
166	20250304	182600	524555120	40	40	40	40	0
167	20250304	182500	524555120	40	40	40	40	0
168	20250304	182400	524555120	40	40	40	40	0
169	20250304	182300	524555120	40	40	40	40	0
170	20250304	182200	524555120	40	40	40	40	0
171	20250304	182100	524555120	40	40	40	40	0
172	20250304	182000	524555120	40	40	40	40	0
173	20250304	181900	524555120	40	40	40	40	0
174	20250304	181800	524555120	40	40	40	40	0
175	20250304	181700	524555120	40	40	40	40	0
176	20250304	181600	524555120	40	40	40	40	0
177	20250304	181500	524555120	40	40	40	40	0
178	20250304	181400	524555120	40	40	40	40	0
179	20250304	181300	524555120	40	40	40	40	0
180	20250304	181200	524555120	40	40	40	40	0
181	20250304	181100	524555120	40	40	40	40	0
182	20250304	181000	524555120	40	40	40	40	1163149
183	20250304	180900	524555120	40	40	40	40	0
184	20250304	180800	524555120	40	40	40	40	0
185	20250304	180700	524555120	40	40	40	40	0
186	20250304	180600	524555120	40	40	40	40	0
187	20250304	180500	524555120	40	40	40	40	0
188	20250304	180400	524555120	40	40	40	40	0
189	20250304	180300	524555120	40	40	40	40	0
190	20250304	180200	524555120	40	40	40	40	0
191	20250304	180100	524555120	40	40	40	40	0
192	20250304	180000	524555120	40	40	40	40	0
193	20250304	175900	524555120	40	40	40	40	0
194	20250304	175800	524555120	40	40	40	40	0
195	20250304	175700	524555120	40	40	40	40	0
196	20250304	175600	524555120	40	40	40	40	0
197	20250304	175500	524555120	40	40	40	40	0
198	20250304	175400	524555120	40	40	40	40	0
199	20250304	175300	524555120	40	40	40	40	0
200	20250304	175200	524555120	40	40	40	40	0
201	20250304	175100	524555120	40	40	40	40	0
202	20250304	175000	524555120	40	40	40	40	0
203	20250304	174900	524555120	40	40	40	40	0
204	20250304	174800	524555120	40	40	40	40	0
205	20250304	174700	524555120	40	40	40	40	0
206	20250304	174600	524555120	40	40	40	40	0
207	20250304	174500	524555120	40	40	40	40	0
208	20250304	174400	524555120	40	40	40	40	0
209	20250304	174300	524555120	40	40	40	40	0
210	20250304	174200	524555120	40	40	40	40	0
211	20250304	174100	524555120	40	40	40	40	0
212	20250304	174000	524555120	40	40	40	40	1163149
213	20250304	173900	524555120	40	40	40	40	0
214	20250304	173800	524555120	40	40	40	40	0
215	20250304	173700	524555120	40	40	40	40	0
216	20250304	173600	524555120	40	40	40	40	0
217	20250304	173500	524555120	40	40	40	40	0
218	20250304	173400	524555120	40	40	40	40	0
219	20250304	173300	524555120	40	40	40	40	0
220	20250304	173200	524555120	40	40	40	40	0
221	20250304	173100	524555120	40	40	40	40	0
222	20250304	173000	524555120	40	40	40	40	0
223	20250304	172900	524555120	40	40	40	40	0
224	20250304	172800	524555120	40	40	40	40	0
225	20250304	172700	524555120	40	40	40	40	0
226	20250304	172600	524555120	40	40	40	40	0
227	20250304	172500	524555120	40	40	40	40	0
228	20250304	172400	524555120	40	40	40	40	0
229	20250304	172300	524555120	40	40	40	40	0
230	20250304	172200	524555120	40	40	40	40	0
231	20250304	172100	524555120	40	40	40	40	0
232	20250304	172000	524555120	40	40	40	40	0
233	20250304	171900	524555120	40	40	40	40	0
234	20250304	171800	524555120	40	40	40	40	0
235	20250304	171700	524555120	40	40	40	40	0
236	20250304	171600	524555120	40	40	40	40	0
237	20250304	171500	524555120	40	40	40	40	0
238	20250304	171400	524555120	40	40	40	40	0
239	20250304	171300	524555120	40	40	40	40	0
240	20250304	171200	524555120	40	40	40	40	0
241	20250304	171100	524555120	40	40	40	40	0
242	20250304	171000	524555120	40	40	40	40	1163149
243	20250304	170900	524555120	40	40	40	40	0
244	20250304	170800	524555120	40	40	40	40	0
245	20250304	170700	524555120	40	40	40	40	0
246	20250304	170600	524555120	40	40	40	40	0
247	20250304	170500	524555120	40	40	40	40	0
248	20250304	170400	524555120	40	40	40	40	0
249	20250304	170300	524555120	40	40	40	40	0
250	20250304	170200	524555120	40	40	40	40	0
251	20250304	170100	524555120	40	40	40	40	0
252	20250304	170000	524555120	40	40	40	40	0
253	20250304	165900	524555120	40	40	40	40	0
254	20250304	165800	524555120	40	40	40	40	0
255	20250304	165700	524555120	40	40	40	40	0
256	20250304	165600	524555120	40	40	40	40	0
257	20250304	165500	524555120	40	40	40	40	0
258	20250304	165400	524555120	40	40	40	40	0
259	20250304	165300	524555120	40	40	40	40	0
260	20250304	165200	524555120	40	40	40	40	0
261	20250304	165100	524555120	40	40	40	40	0
262	20250304	165000	524555120	40	40	40	40	0
263	20250304	164900	524555120	40	40	40	40	0
264	20250304	164800	524555120	40	40	40	40	0
265	20250304	164700	524555120	40	40	40	40	0
266	20250304	164600	524555120	40	40	40	40	0
267	20250304	164500	524555120	40	40	40	40	0
268	20250304	164400	524555120	40	40	40	40	0
269	20250304	164300	524555120	40	40	40	40	0
270	20250304	164200	524555120	40	40	40	40	0
271	20250304	164100	524555120	40	40	40	40	0
272	20250304	164000	524555120	40	40	40	40	1163149
273	20250304	163900	524555120	40	40	40	40	0
274	20250304	163800	524555120	40	40	40	40	0
275	20250304	163700	524555120	40	40	40	40	0
276	20250304	163600	524555120	40	40	40	40	0
277	20250304	163500	524555120	40	40	40	40	0
278	20250304	163400	524555120	40	40	40	40	0
279	20250304	163300	524555120	40	40	40	40	0
280	20250304	163200	524555120	40	40	40	40	0
281	20250304	163100	524555120	40	40	40	40	0
282	20250304	163000	524555120	40	40	40	40	0
283	20250304	162900	524555120	40	40	40	40	0
284	20250304	162800	524555120	40	40	40	40	0
285	20250304	162700	524555120	40	40	40	40	0
286	20250304	162600	524555120	40	40	40	40	0
287	20250304	162500	524555120	40	40	40	40	0
288	20250304	162400	524555120	40	40	40	40	0
289	20250304	162300	524555120	40	40	40	40	0
290	20250304	162200	524555120	40	40	40	40	0
291	20250304	162100	524555120	40	40	40	40	0
292	20250304	162000	524555120	40	40	40	40	0
293	20250304	161900	524555120	40	40	40	40	0
294	20250304	161800	524555120	40	40	40	40	0
295	20250304	161700	524555120	40	40	40	40	0
296	20250304	161600	524555120	40	40	40	40	0
297	20250304	161500	524555120	40	40	40	40	0
298	20250304	161400	524555120	40	40	40	40	0
299	20250304	161300	524555120	40	40	40	40	0
300	20250304	161200	524555120	40	40	40	40	0
301	20250304	161100	524555120	40	40	40	40	0
302	20250304	161000	524555120	40	40	40	40	1163149
303	20250304	160900	524555120	40	40	40	40	0
304	20250304	160800	524555120	40	40	40	40	0
305	20250304	160700	524555120	40	40	40	40	0
306	20250304	160600	524555120	40	40	40	40	0
307	20250304	160500	524555120	40	40	40	40	0
308	20250304	160400	524555120	40	40	40	40	0
309	20250304	160300	524555120	40	40	40	40	0
310	20250304	160200	524555120	40	40	40	40	0
311	20250304	160100	524555120	40	40	40	40	0
312	20250304	160000	524555120	40	40	40	40	0
313	20250304	155900	524555120	40	40	40	40	0
314	20250304	155800	524555120	40	40	40	40	0
315	20250304	155700	524555120	40	40	40	40	0
316	20250304	155600	524555120	40	40	40	40	0
317	20250304	155500	524555120	40	40	40	40	0
318	20250304	155400	524555120	40	40	40	40	0
319	20250304	155300	524555120	40	40	40	40	0
320	20250304	155200	524555120	40	40	40	40	0
321	20250304	155100	524555120	40	40	40	40	0
322	20250304	155000	524555120	40	40	40	40	0
323	20250304	154900	524555120	40	40	40	40	0
324	20250304	154800	524555120	40	40	40	40	0
325	20250304	154700	524555120	40	40	40	40	0
326	20250304	154600	524555120	40	40	40	40	0
327	20250304	154500	524555120	40	40	40	40	0
328	20250304	154400	524555120	40	40	40	40	0
329	20250304	154300	524555120	40	40	40	40	0
330	20250304	154200	524555120	40	40	40	40	0
331	20250304	154100	524555120	40	40	40	40	0
332	20250304	154000	524555120	40	40	40	40	1163149
333	20250304	153900	524555120	40	40	40	40	0
334	20250304	153800	524555120	40	40	40	40	0
335	20250304	153700	524555120	40	40	40	40	0
336	20250304	153600	524555120	40	40	40	40	0
337	20250304	153500	524555120	40	40	40	40	0
338	20250304	153400	524555120	40	40	40	40	0
339	20250304	153300	524555120	40	40	40	40	0
340	20250304	153200	524555120	40	40	40	40	0
341	20250304	153100	524555120	40	40	40	40	0
342	20250304	153000	524555120	40	40	40	40	1163149
343	20250304	152900	478029160	42	42	42	42	0
344	20250304	152800	478029160	42	42	42	42	0
345	20250304	152700	478029160	42	42	42	42	0
346	20250304	152600	478029160	42	42	42	42	0
347	20250304	152500	478029160	42	42	42	42	0
348	20250304	152400	478029160	42	42	42	42	0
349	20250304	152300	478029160	42	42	42	42	0
350	20250304	152200	478029160	42	42	42	42	0
351	20250304	152100	478029160	42	42	42	42	0
352	20250304	152000	478029160	42	42	42	42	0
353	20250304	151900	478029160	42	42	42	42	0
354	20250304	151800	478029160	42	42	42	42	0
355	20250304	151700	478029160	42	42	42	42	0
356	20250304	151600	478029160	42	42	42	42	0
357	20250304	151500	478029160	42	42	42	42	0
358	20250304	151400	478029160	42	42	42	42	0
359	20250304	151300	478029160	42	42	42	42	0
360	20250304	151200	478029160	42	42	42	42	0
361	20250304	151100	478029160	42	42	42	42	0
362	20250304	151000	478029160	42	42	42	42	0
363	20250304	150900	478029160	42	42	42	42	0
364	20250304	150800	478029160	42	42	42	42	0
365	20250304	150700	478029160	42	42	42	42	0
366	20250304	150600	478029160	42	42	42	42	0
367	20250304	150500	478029160	42	42	42	42	0
368	20250304	150400	478029160	42	42	42	42	0
369	20250304	150300	478029160	42	42	42	42	0
370	20250304	150200	478029160	42	42	42	42	0
371	20250304	150100	478029160	42	42	42	42	0
372	20250304	150000	478029160	42	42	42	42	785585
373	20250304	145900	445034590	43	43	43	43	0
374	20250304	145800	445034590	43	43	43	43	0
375	20250304	145700	445034590	43	43	43	43	0
376	20250304	145600	445034590	43	43	43	43	0
377	20250304	145500	445034590	43	43	43	43	0
378	20250304	145400	445034590	43	43	43	43	0
379	20250304	145300	445034590	43	43	43	43	0
380	20250304	145200	445034590	43	43	43	43	0
381	20250304	145100	445034590	43	43	43	43	0
382	20250304	145000	445034590	43	43	43	43	0
383	20250304	144900	445034590	43	43	43	43	0
384	20250304	144800	445034590	43	43	43	43	0
385	20250304	144700	445034590	43	43	43	43	0
386	20250304	144600	445034590	43	43	43	43	0
387	20250304	144500	445034590	43	43	43	43	0
388	20250304	144400	445034590	43	43	43	43	0
389	20250304	144300	445034590	43	43	43	43	0
390	20250304	144200	445034590	43	43	43	43	0
391	20250304	144100	445034590	43	43	43	43	0
392	20250304	144000	445034590	43	43	43	43	0
393	20250304	143900	445034590	43	43	43	43	0
394	20250304	143800	445034590	43	43	43	43	0
395	20250304	143700	445034590	43	43	43	43	0
396	20250304	143600	445034590	43	43	43	43	0
397	20250304	143500	445034590	43	43	43	43	0
398	20250304	143400	445034590	43	43	43	43	0
399	20250304	143300	445034590	43	43	43	43	0
400	20250304	143200	445034590	43	43	43	43	0
401	20250304	143100	445034590	43	43	43	43	0
402	20250304	143000	445034590	43	43	43	43	313415
403	20250304	142900	431557745	42	42	42	42	0
404	20250304	142800	431557745	42	42	42	42	0
405	20250304	142700	431557745	42	42	42	42	0
406	20250304	142600	431557745	42	42	42	42	0
407	20250304	142500	431557745	42	42	42	42	0
408	20250304	142400	431557745	42	42	42	42	0
409	20250304	142300	431557745	42	42	42	42	0
410	20250304	142200	431557745	42	42	42	42	0
411	20250304	142100	431557745	42	42	42	42	0
412	20250304	142000	431557745	42	42	42	42	0
413	20250304	141900	431557745	42	42	42	42	0
414	20250304	141800	431557745	42	42	42	42	0
415	20250304	141700	431557745	42	42	42	42	0
416	20250304	141600	431557745	42	42	42	42	0
417	20250304	141500	431557745	42	42	42	42	0
418	20250304	141400	431557745	42	42	42	42	0
419	20250304	141300	431557745	42	42	42	42	0
420	20250304	141200	431557745	42	42	42	42	0
421	20250304	141100	431557745	42	42	42	42	0
422	20250304	141000	431557745	42	42	42	42	0
423	20250304	140900	431557745	42	42	42	42	0
424	20250304	140800	431557745	42	42	42	42	0
425	20250304	140700	431557745	42	42	42	42	0
426	20250304	140600	431557745	42	42	42	42	0
427	20250304	140500	431557745	42	42	42	42	0
428	20250304	140400	431557745	42	42	42	42	0
429	20250304	140300	431557745	42	42	42	42	0
430	20250304	140200	431557745	42	42	42	42	0
431	20250304	140100	431557745	42	42	42	42	0
432	20250304	140000	431557745	42	42	42	42	430147
433	20250304	135900	413491571	42	42	42	42	0
434	20250304	135800	413491571	42	42	42	42	0
435	20250304	135700	413491571	42	42	42	42	0
436	20250304	135600	413491571	42	42	42	42	0
437	20250304	135500	413491571	42	42	42	42	0
438	20250304	135400	413491571	42	42	42	42	0
439	20250304	135300	413491571	42	42	42	42	0
440	20250304	135200	413491571	42	42	42	42	0
441	20250304	135100	413491571	42	42	42	42	0
442	20250304	135000	413491571	42	42	42	42	0
443	20250304	134900	413491571	42	42	42	42	0
444	20250304	134800	413491571	42	42	42	42	0
445	20250304	134700	413491571	42	42	42	42	0
446	20250304	134600	413491571	42	42	42	42	0
447	20250304	134500	413491571	42	42	42	42	0
448	20250304	134400	413491571	42	42	42	42	0
449	20250304	134300	413491571	42	42	42	42	0
450	20250304	134200	413491571	42	42	42	42	0
451	20250304	134100	413491571	42	42	42	42	0
452	20250304	134000	413491571	42	42	42	42	0
453	20250304	133900	413491571	42	42	42	42	0
454	20250304	133800	413491571	42	42	42	42	0
455	20250304	133700	413491571	42	42	42	42	0
456	20250304	133600	413491571	42	42	42	42	0
457	20250304	133500	413491571	42	42	42	42	0
458	20250304	133400	413491571	42	42	42	42	0
459	20250304	133300	413491571	42	42	42	42	0
460	20250304	133200	413491571	42	42	42	42	0
461	20250304	133100	413491571	42	42	42	42	0
462	20250304	133000	413491571	42	42	42	42	330599
463	20250304	132900	399606413	41	41	41	41	0
464	20250304	132800	399606413	41	41	41	41	0
465	20250304	132700	399606413	41	41	41	41	0
466	20250304	132600	399606413	41	41	41	41	0
467	20250304	132500	399606413	41	41	41	41	0
468	20250304	132400	399606413	41	41	41	41	0
469	20250304	132300	399606413	41	41	41	41	0
470	20250304	132200	399606413	41	41	41	41	0
471	20250304	132100	399606413	41	41	41	41	0
472	20250304	132000	399606413	41	41	41	41	0
473	20250304	131900	399606413	41	41	41	41	0
474	20250304	131800	399606413	41	41	41	41	0
475	20250304	131700	399606413	41	41	41	41	0
476	20250304	131600	399606413	41	41	41	41	0
477	20250304	131500	399606413	41	41	41	41	0
478	20250304	131400	399606413	41	41	41	41	0
479	20250304	131300	399606413	41	41	41	41	0
480	20250304	131200	399606413	41	41	41	41	0
481	20250304	131100	399606413	41	41	41	41	0
482	20250304	131000	399606413	41	41	41	41	0
483	20250304	130900	399606413	41	41	41	41	0
484	20250304	130800	399606413	41	41	41	41	0
485	20250304	130700	399606413	41	41	41	41	0
486	20250304	130600	399606413	41	41	41	41	0
487	20250304	130500	399606413	41	41	41	41	0
488	20250304	130400	399606413	41	41	41	41	0
489	20250304	130300	399606413	41	41	41	41	0
490	20250304	130200	399606413	41	41	41	41	0
491	20250304	130100	399606413	41	41	41	41	0
492	20250304	130000	399606413	41	41	41	41	372281
493	20250304	125900	384342892	41	41	41	41	0
494	20250304	125800	384342892	41	41	41	41	0
495	20250304	125700	384342892	41	41	41	41	0
496	20250304	125600	384342892	41	41	41	41	0
497	20250304	125500	384342892	41	41	41	41	0
498	20250304	125400	384342892	41	41	41	41	0
499	20250304	125300	384342892	41	41	41	41	0
500	20250304	125200	384342892	41	41	41	41	0
501	20250304	125100	384342892	41	41	41	41	0
502	20250304	125000	384342892	41	41	41	41	0
503	20250304	124900	384342892	41	41	41	41	0
504	20250304	124800	384342892	41	41	41	41	0
505	20250304	124700	384342892	41	41	41	41	0
506	20250304	124600	384342892	41	41	41	41	0
507	20250304	124500	384342892	41	41	41	41	0
508	20250304	124400	384342892	41	41	41	41	0
509	20250304	124300	384342892	41	41	41	41	0
510	20250304	124200	384342892	41	41	41	41	0
511	20250304	124100	384342892	41	41	41	41	0
512	20250304	124000	384342892	41	41	41	41	0
513	20250304	123900	384342892	41	41	41	41	0
514	20250304	123800	384342892	41	41	41	41	0
515	20250304	123700	384342892	41	41	41	41	0
516	20250304	123600	384342892	41	41	41	41	0
517	20250304	123500	384342892	41	41	41	41	0
518	20250304	123400	384342892	41	41	41	41	0
519	20250304	123300	384342892	41	41	41	41	0
520	20250304	123200	384342892	41	41	41	41	0
521	20250304	123100	384342892	41	41	41	41	0
522	20250304	123000	384342892	41	41	41	41	887901
523	20250304	122900	347938951	43	43	43	43	0
524	20250304	122800	347938951	43	43	43	43	0
525	20250304	122700	347938951	43	43	43	43	0
526	20250304	122600	347938951	43	43	43	43	0
527	20250304	122500	347938951	43	43	43	43	0
528	20250304	122400	347938951	43	43	43	43	0
529	20250304	122300	347938951	43	43	43	43	0
530	20250304	122200	347938951	43	43	43	43	0
531	20250304	122100	347938951	43	43	43	43	0
532	20250304	122000	347938951	43	43	43	43	0
533	20250304	121900	347938951	43	43	43	43	0
534	20250304	121800	347938951	43	43	43	43	0
535	20250304	121700	347938951	43	43	43	43	0
536	20250304	121600	347938951	43	43	43	43	0
537	20250304	121500	347938951	43	43	43	43	0
538	20250304	121400	347938951	43	43	43	43	0
539	20250304	121300	347938951	43	43	43	43	0
540	20250304	121200	347938951	43	43	43	43	0
541	20250304	121100	347938951	43	43	43	43	0
542	20250304	121000	347938951	43	43	43	43	0
543	20250304	120900	347938951	43	43	43	43	0
544	20250304	120800	347938951	43	43	43	43	0
545	20250304	120700	347938951	43	43	43	43	0
546	20250304	120600	347938951	43	43	43	43	0
547	20250304	120500	347938951	43	43	43	43	0
548	20250304	120400	347938951	43	43	43	43	0
549	20250304	120300	347938951	43	43	43	43	0
550	20250304	120200	347938951	43	43	43	43	0
551	20250304	120100	347938951	43	43	43	43	0
552	20250304	120000	347938951	43	43	43	43	545683
553	20250304	115900	324474582	42	42	42	42	0
554	20250304	115800	324474582	42	42	42	42	0
555	20250304	115700	324474582	42	42	42	42	0
556	20250304	115600	324474582	42	42	42	42	0
557	20250304	115500	324474582	42	42	42	42	0
558	20250304	115400	324474582	42	42	42	42	0
559	20250304	115300	324474582	42	42	42	42	0
560	20250304	115200	324474582	42	42	42	42	0
561	20250304	115100	324474582	42	42	42	42	0
562	20250304	115000	324474582	42	42	42	42	0
563	20250304	114900	324474582	42	42	42	42	0
564	20250304	114800	324474582	42	42	42	42	0
565	20250304	114700	324474582	42	42	42	42	0
566	20250304	114600	324474582	42	42	42	42	0
567	20250304	114500	324474582	42	42	42	42	0
568	20250304	114400	324474582	42	42	42	42	0
569	20250304	114300	324474582	42	42	42	42	0
570	20250304	114200	324474582	42	42	42	42	0
571	20250304	114100	324474582	42	42	42	42	0
572	20250304	114000	324474582	42	42	42	42	0
573	20250304	113900	324474582	42	42	42	42	0
574	20250304	113800	324474582	42	42	42	42	0
575	20250304	113700	324474582	42	42	42	42	0
576	20250304	113600	324474582	42	42	42	42	0
577	20250304	113500	324474582	42	42	42	42	0
578	20250304	113400	324474582	42	42	42	42	0
579	20250304	113300	324474582	42	42	42	42	0
580	20250304	113200	324474582	42	42	42	42	0
581	20250304	113100	324474582	42	42	42	42	0
582	20250304	113000	324474582	42	42	42	42	917099
583	20250304	112900	285956424	41	41	41	41	0
584	20250304	112800	285956424	41	41	41	41	0
585	20250304	112700	285956424	41	41	41	41	0
586	20250304	112600	285956424	41	41	41	41	0
587	20250304	112500	285956424	41	41	41	41	0
588	20250304	112400	285956424	41	41	41	41	0
589	20250304	112300	285956424	41	41	41	41	0
590	20250304	112200	285956424	41	41	41	41	0
591	20250304	112100	285956424	41	41	41	41	0
592	20250304	112000	285956424	41	41	41	41	0
593	20250304	111900	285956424	41	41	41	41	0
594	20250304	111800	285956424	41	41	41	41	0
595	20250304	111700	285956424	41	41	41	41	0
596	20250304	111600	285956424	41	41	41	41	0
597	20250304	111500	285956424	41	41	41	41	0
598	20250304	111400	285956424	41	41	41	41	0
599	20250304	111300	285956424	41	41	41	41	0
600	20250304	111200	285956424	41	41	41	41	0
601	20250304	111100	285956424	41	41	41	41	0
602	20250304	111000	285956424	41	41	41	41	0
603	20250304	110900	285956424	41	41	41	41	0
604	20250304	110800	285956424	41	41	41	41	0
605	20250304	110700	285956424	41	41	41	41	0
606	20250304	110600	285956424	41	41	41	41	0
607	20250304	110500	285956424	41	41	41	41	0
608	20250304	110400	285956424	41	41	41	41	0
609	20250304	110300	285956424	41	41	41	41	0
610	20250304	110200	285956424	41	41	41	41	0
611	20250304	110100	285956424	41	41	41	41	0
612	20250304	110000	285956424	41	41	41	41	958353
613	20250304	105900	246663951	45	45	45	45	0
614	20250304	105800	246663951	45	45	45	45	0
615	20250304	105700	246663951	45	45	45	45	0
616	20250304	105600	246663951	45	45	45	45	0
617	20250304	105500	246663951	45	45	45	45	0
618	20250304	105400	246663951	45	45	45	45	0
619	20250304	105300	246663951	45	45	45	45	0
620	20250304	105200	246663951	45	45	45	45	0
621	20250304	105100	246663951	45	45	45	45	0
622	20250304	105000	246663951	45	45	45	45	0
623	20250304	104900	246663951	45	45	45	45	0
624	20250304	104800	246663951	45	45	45	45	0
625	20250304	104700	246663951	45	45	45	45	0
626	20250304	104600	246663951	45	45	45	45	0
627	20250304	104500	246663951	45	45	45	45	0
628	20250304	104400	246663951	45	45	45	45	0
629	20250304	104300	246663951	45	45	45	45	0
630	20250304	104200	246663951	45	45	45	45	0
631	20250304	104100	246663951	45	45	45	45	0
632	20250304	104000	246663951	45	45	45	45	0
633	20250304	103900	246663951	45	45	45	45	0
634	20250304	103800	246663951	45	45	45	45	0
635	20250304	103700	246663951	45	45	45	45	0
636	20250304	103600	246663951	45	45	45	45	0
637	20250304	103500	246663951	45	45	45	45	0
638	20250304	103400	246663951	45	45	45	45	0
639	20250304	103300	246663951	45	45	45	45	0
640	20250304	103200	246663951	45	45	45	45	0
641	20250304	103100	246663951	45	45	45	45	0
642	20250304	103000	246663951	45	45	45	45	922967
643	20250304	102900	205130436	45	45	45	45	0
644	20250304	102800	205130436	45	45	45	45	0
645	20250304	102700	205130436	45	45	45	45	0
646	20250304	102600	205130436	45	45	45	45	0
647	20250304	102500	205130436	45	45	45	45	0
648	20250304	102400	205130436	45	45	45	45	0
649	20250304	102300	205130436	45	45	45	45	0
650	20250304	102200	205130436	45	45	45	45	0
651	20250304	102100	205130436	45	45	45	45	0
652	20250304	102000	205130436	45	45	45	45	0
653	20250304	101900	205130436	45	45	45	45	0
654	20250304	101800	205130436	45	45	45	45	0
655	20250304	101700	205130436	45	45	45	45	0
656	20250304	101600	205130436	45	45	45	45	0
657	20250304	101500	205130436	45	45	45	45	0
658	20250304	101400	205130436	45	45	45	45	0
659	20250304	101300	205130436	45	45	45	45	0
660	20250304	101200	205130436	45	45	45	45	0
661	20250304	101100	205130436	45	45	45	45	0
662	20250304	101000	205130436	45	45	45	45	0
663	20250304	100900	205130436	45	45	45	45	0
664	20250304	100800	205130436	45	45	45	45	0
665	20250304	100700	205130436	45	45	45	45	0
666	20250304	100600	205130436	45	45	45	45	0
667	20250304	100500	205130436	45	45	45	45	0
668	20250304	100400	205130436	45	45	45	45	0
669	20250304	100300	205130436	45	45	45	45	0
670	20250304	100200	205130436	45	45	45	45	0
671	20250304	100100	205130436	45	45	45	45	0
672	20250304	100000	205130436	45	45	45	45	1689416
673	20250304	095900	129106716	45	45	45	45	0
674	20250304	095800	129106716	45	45	45	45	0
675	20250304	095700	129106716	45	45	45	45	0
676	20250304	095600	129106716	45	45	45	45	0
677	20250304	095500	129106716	45	45	45	45	0
678	20250304	095400	129106716	45	45	45	45	0
679	20250304	095300	129106716	45	45	45	45	0
680	20250304	095200	129106716	45	45	45	45	0
681	20250304	095100	129106716	45	45	45	45	0
682	20250304	095000	129106716	45	45	45	45	0
683	20250304	094900	129106716	45	45	45	45	0
684	20250304	094800	129106716	45	45	45	45	0
685	20250304	094700	129106716	45	45	45	45	0
686	20250304	094600	129106716	45	45	45	45	0
687	20250304	094500	129106716	45	45	45	45	0
688	20250304	094400	129106716	45	45	45	45	0
689	20250304	094300	129106716	45	45	45	45	0
690	20250304	094200	129106716	45	45	45	45	0
691	20250304	094100	129106716	45	45	45	45	0
692	20250304	094000	129106716	45	45	45	45	0
693	20250304	093900	129106716	45	45	45	45	0
694	20250304	093800	129106716	45	45	45	45	0
695	20250304	093700	129106716	45	45	45	45	0
696	20250304	093600	129106716	45	45	45	45	0
697	20250304	093500	129106716	45	45	45	45	0
698	20250304	093400	129106716	45	45	45	45	0
699	20250304	093300	129106716	45	45	45	45	0
700	20250304	093200	129106716	45	45	45	45	0
701	20250304	093100	129106716	45	45	45	45	0
702	20250304	093000	129106716	45	45	45	45	1672188
703	20250304	092900	53858256	50	50	50	50	0
704	20250304	092800	53858256	50	50	50	50	0
705	20250304	092700	53858256	50	50	50	50	0
706	20250304	092600	53858256	50	50	50	50	0
707	20250304	092500	53858256	50	50	50	50	0
708	20250304	092400	53858256	50	50	50	50	0
709	20250304	092300	53858256	50	50	50	50	0
710	20250304	092200	53858256	50	50	50	50	0
711	20250304	092100	53858256	50	50	50	50	0
712	20250304	092000	53858256	50	50	50	50	0
713	20250304	091900	53858256	50	50	50	50	0
714	20250304	091800	53858256	50	50	50	50	0
715	20250304	091700	53858256	50	50	50	50	0
716	20250304	091600	53858256	50	50	50	50	0
717	20250304	091500	53858256	50	50	50	50	0
718	20250304	091400	53858256	50	50	50	50	0
719	20250304	091300	53858256	50	50	50	50	0
720	20250304	091200	53858256	50	50	50	50	0
721	20250304	091100	53858256	50	50	50	50	0
722	20250304	091000	53858256	50	50	50	50	0
723	20250304	090900	53858256	50	50	50	50	0
724	20250304	090800	53858256	50	50	50	50	0
725	20250304	090700	53858256	50	50	50	50	0
726	20250304	090600	53858256	50	50	50	50	0
727	20250304	090500	53858256	50	50	50	50	0
728	20250304	090400	53858256	50	50	50	50	0
729	20250304	090300	53858256	50	50	50	50	0
730	20250304	090200	53858256	50	50	50	50	0
731	20250304	090100	53858256	50	50	50	50	0
732	20250304	090000	53858256	50	50	50	50	1075214