KissMeData/215570/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	205000	10641882	402	402	402	402	600
3	20250305	204900	10641882	402	402	402	402	0
4	20250305	204800	10641882	402	402	402	402	0
5	20250305	204700	10641882	402	402	402	402	0
6	20250305	204600	10641882	402	402	402	402	0
7	20250305	204500	10641882	402	402	402	402	0
8	20250305	204400	10641882	402	402	402	402	0
9	20250305	204300	10641882	402	402	402	402	0
10	20250305	204200	10641882	402	402	402	402	0
11	20250305	204100	10641882	402	402	402	402	0
12	20250305	204000	10641882	402	402	402	402	0
13	20250305	203900	10641882	402	402	402	402	0
14	20250305	203800	10641882	402	402	402	402	0
15	20250305	203700	10641882	402	402	402	402	0
16	20250305	203600	10641882	402	402	402	402	0
17	20250305	203500	10641882	402	402	402	402	0
18	20250305	203400	10641882	402	402	402	402	0
19	20250305	203300	10641882	402	402	402	402	0
20	20250305	203200	10641882	402	402	402	402	0
21	20250305	203100	10641882	402	402	402	402	0
22	20250305	203000	10641882	402	402	402	402	0
23	20250305	202900	10641882	402	402	402	402	0
24	20250305	202800	10641882	402	402	402	402	0
25	20250305	202700	10641882	402	402	402	402	0
26	20250305	202600	10641882	402	402	402	402	0
27	20250305	202500	10641882	402	402	402	402	0
28	20250305	202400	10641882	402	402	402	402	0
29	20250305	202300	10641882	402	402	402	402	0
30	20250305	202200	10641882	402	402	402	402	0
31	20250305	202100	10641882	402	402	402	402	0
32	20250305	202000	10641882	402	402	402	402	600
33	20250305	201900	10641882	402	402	402	402	0
34	20250305	201800	10641882	402	402	402	402	0
35	20250305	201700	10641882	402	402	402	402	0
36	20250305	201600	10641882	402	402	402	402	0
37	20250305	201500	10641882	402	402	402	402	0
38	20250305	201400	10641882	402	402	402	402	0
39	20250305	201300	10641882	402	402	402	402	0
40	20250305	201200	10641882	402	402	402	402	0
41	20250305	201100	10641882	402	402	402	402	0
42	20250305	201000	10641882	402	402	402	402	0
43	20250305	200900	10641882	402	402	402	402	0
44	20250305	200800	10641882	402	402	402	402	0
45	20250305	200700	10641882	402	402	402	402	0
46	20250305	200600	10641882	402	402	402	402	0
47	20250305	200500	10641882	402	402	402	402	0
48	20250305	200400	10641882	402	402	402	402	0
49	20250305	200300	10641882	402	402	402	402	0
50	20250305	200200	10641882	402	402	402	402	0
51	20250305	200100	10641882	402	402	402	402	0
52	20250305	200000	10641882	402	402	402	402	0
53	20250305	195900	10641882	402	402	402	402	0
54	20250305	195800	10641882	402	402	402	402	0
55	20250305	195700	10641882	402	402	402	402	0
56	20250305	195600	10641882	402	402	402	402	0
57	20250305	195500	10641882	402	402	402	402	0
58	20250305	195400	10641882	402	402	402	402	0
59	20250305	195300	10641882	402	402	402	402	0
60	20250305	195200	10641882	402	402	402	402	0
61	20250305	195100	10641882	402	402	402	402	0
62	20250305	195000	10641882	402	402	402	402	600
63	20250305	194900	10641882	402	402	402	402	0
64	20250305	194800	10641882	402	402	402	402	0
65	20250305	194700	10641882	402	402	402	402	0
66	20250305	194600	10641882	402	402	402	402	0
67	20250305	194500	10641882	402	402	402	402	0
68	20250305	194400	10641882	402	402	402	402	0
69	20250305	194300	10641882	402	402	402	402	0
70	20250305	194200	10641882	402	402	402	402	0
71	20250305	194100	10641882	402	402	402	402	0
72	20250305	194000	10641882	402	402	402	402	0
73	20250305	193900	10641882	402	402	402	402	0
74	20250305	193800	10641882	402	402	402	402	0
75	20250305	193700	10641882	402	402	402	402	0
76	20250305	193600	10641882	402	402	402	402	0
77	20250305	193500	10641882	402	402	402	402	0
78	20250305	193400	10641882	402	402	402	402	0
79	20250305	193300	10641882	402	402	402	402	0
80	20250305	193200	10641882	402	402	402	402	0
81	20250305	193100	10641882	402	402	402	402	0
82	20250305	193000	10641882	402	402	402	402	0
83	20250305	192900	10641882	402	402	402	402	0
84	20250305	192800	10641882	402	402	402	402	0
85	20250305	192700	10641882	402	402	402	402	0
86	20250305	192600	10641882	402	402	402	402	0
87	20250305	192500	10641882	402	402	402	402	0
88	20250305	192400	10641882	402	402	402	402	0
89	20250305	192300	10641882	402	402	402	402	0
90	20250305	192200	10641882	402	402	402	402	0
91	20250305	192100	10641882	402	402	402	402	0
92	20250305	192000	10641882	402	402	402	402	600
93	20250305	191900	10641882	402	402	402	402	0
94	20250305	191800	10641882	402	402	402	402	0
95	20250305	191700	10641882	402	402	402	402	0
96	20250305	191600	10641882	402	402	402	402	0
97	20250305	191500	10641882	402	402	402	402	0
98	20250305	191400	10641882	402	402	402	402	0
99	20250305	191300	10641882	402	402	402	402	0
100	20250305	191200	10641882	402	402	402	402	0
101	20250305	191100	10641882	402	402	402	402	0
102	20250305	191000	10641882	402	402	402	402	0
103	20250305	190900	10641882	402	402	402	402	0
104	20250305	190800	10641882	402	402	402	402	0
105	20250305	190700	10641882	402	402	402	402	0
106	20250305	190600	10641882	402	402	402	402	0
107	20250305	190500	10641882	402	402	402	402	0
108	20250305	190400	10641882	402	402	402	402	0
109	20250305	190300	10641882	402	402	402	402	0
110	20250305	190200	10641882	402	402	402	402	0
111	20250305	190100	10641882	402	402	402	402	0
112	20250305	190000	10641882	402	402	402	402	0
113	20250305	185900	10641882	402	402	402	402	0
114	20250305	185800	10641882	402	402	402	402	0
115	20250305	185700	10641882	402	402	402	402	0
116	20250305	185600	10641882	402	402	402	402	0
117	20250305	185500	10641882	402	402	402	402	0
118	20250305	185400	10641882	402	402	402	402	0
119	20250305	185300	10641882	402	402	402	402	0
120	20250305	185200	10641882	402	402	402	402	0
121	20250305	185100	10641882	402	402	402	402	0
122	20250305	185000	10641882	402	402	402	402	600
123	20250305	184900	10641882	402	402	402	402	0
124	20250305	184800	10641882	402	402	402	402	0
125	20250305	184700	10641882	402	402	402	402	0
126	20250305	184600	10641882	402	402	402	402	0
127	20250305	184500	10641882	402	402	402	402	0
128	20250305	184400	10641882	402	402	402	402	0
129	20250305	184300	10641882	402	402	402	402	0
130	20250305	184200	10641882	402	402	402	402	0
131	20250305	184100	10641882	402	402	402	402	0
132	20250305	184000	10641882	402	402	402	402	0
133	20250305	183900	10641882	402	402	402	402	0
134	20250305	183800	10641882	402	402	402	402	0
135	20250305	183700	10641882	402	402	402	402	0
136	20250305	183600	10641882	402	402	402	402	0
137	20250305	183500	10641882	402	402	402	402	0
138	20250305	183400	10641882	402	402	402	402	0
139	20250305	183300	10641882	402	402	402	402	0
140	20250305	183200	10641882	402	402	402	402	0
141	20250305	183100	10641882	402	402	402	402	0
142	20250305	183000	10641882	402	402	402	402	0
143	20250305	182900	10641882	402	402	402	402	0
144	20250305	182800	10641882	402	402	402	402	0
145	20250305	182700	10641882	402	402	402	402	0
146	20250305	182600	10641882	402	402	402	402	0
147	20250305	182500	10641882	402	402	402	402	0
148	20250305	182400	10641882	402	402	402	402	0
149	20250305	182300	10641882	402	402	402	402	0
150	20250305	182200	10641882	402	402	402	402	0
151	20250305	182100	10641882	402	402	402	402	0
152	20250305	182000	10641882	402	402	402	402	600
153	20250305	181900	10641882	402	402	402	402	0
154	20250305	181800	10641882	402	402	402	402	0
155	20250305	181700	10641882	402	402	402	402	0
156	20250305	181600	10641882	402	402	402	402	0
157	20250305	181500	10641882	402	402	402	402	0
158	20250305	181400	10641882	402	402	402	402	0
159	20250305	181300	10641882	402	402	402	402	0
160	20250305	181200	10641882	402	402	402	402	0
161	20250305	181100	10641882	402	402	402	402	0
162	20250305	181000	10641882	402	402	402	402	0
163	20250305	180900	10641882	402	402	402	402	0
164	20250305	180800	10641882	402	402	402	402	0
165	20250305	180700	10641882	402	402	402	402	0
166	20250305	180600	10641882	402	402	402	402	0
167	20250305	180500	10641882	402	402	402	402	0
168	20250305	180400	10641882	402	402	402	402	0
169	20250305	180300	10641882	402	402	402	402	0
170	20250305	180200	10641882	402	402	402	402	0
171	20250305	180100	10641882	402	402	402	402	0
172	20250305	180000	10641882	402	402	402	402	0
173	20250305	175900	10641882	402	402	402	402	0
174	20250305	175800	10641882	402	402	402	402	0
175	20250305	175700	10641882	402	402	402	402	0
176	20250305	175600	10641882	402	402	402	402	0
177	20250305	175500	10641882	402	402	402	402	0
178	20250305	175400	10641882	402	402	402	402	0
179	20250305	175300	10641882	402	402	402	402	0
180	20250305	175200	10641882	402	402	402	402	0
181	20250305	175100	10641882	402	402	402	402	0
182	20250305	175000	10641882	402	402	402	402	600
183	20250305	174900	10641882	402	402	402	402	0
184	20250305	174800	10641882	402	402	402	402	0
185	20250305	174700	10641882	402	402	402	402	0
186	20250305	174600	10641882	402	402	402	402	0
187	20250305	174500	10641882	402	402	402	402	0
188	20250305	174400	10641882	402	402	402	402	0
189	20250305	174300	10641882	402	402	402	402	0
190	20250305	174200	10641882	402	402	402	402	0
191	20250305	174100	10641882	402	402	402	402	0
192	20250305	174000	10641882	402	402	402	402	0
193	20250305	173900	10641882	402	402	402	402	0
194	20250305	173800	10641882	402	402	402	402	0
195	20250305	173700	10641882	402	402	402	402	0
196	20250305	173600	10641882	402	402	402	402	0
197	20250305	173500	10641882	402	402	402	402	0
198	20250305	173400	10641882	402	402	402	402	0
199	20250305	173300	10641882	402	402	402	402	0
200	20250305	173200	10641882	402	402	402	402	0
201	20250305	173100	10641882	402	402	402	402	0
202	20250305	173000	10641882	402	402	402	402	0
203	20250305	172900	10641882	402	402	402	402	0
204	20250305	172800	10641882	402	402	402	402	0
205	20250305	172700	10641882	402	402	402	402	0
206	20250305	172600	10641882	402	402	402	402	0
207	20250305	172500	10641882	402	402	402	402	0
208	20250305	172400	10641882	402	402	402	402	0
209	20250305	172300	10641882	402	402	402	402	0
210	20250305	172200	10641882	402	402	402	402	0
211	20250305	172100	10641882	402	402	402	402	0
212	20250305	172000	10641882	402	402	402	402	600
213	20250305	171900	10641882	402	402	402	402	0
214	20250305	171800	10641882	402	402	402	402	0
215	20250305	171700	10641882	402	402	402	402	0
216	20250305	171600	10641882	402	402	402	402	0
217	20250305	171500	10641882	402	402	402	402	0
218	20250305	171400	10641882	402	402	402	402	0
219	20250305	171300	10641882	402	402	402	402	0
220	20250305	171200	10641882	402	402	402	402	0
221	20250305	171100	10641882	402	402	402	402	0
222	20250305	171000	10641882	402	402	402	402	0
223	20250305	170900	10641882	402	402	402	402	0
224	20250305	170800	10641882	402	402	402	402	0
225	20250305	170700	10641882	402	402	402	402	0
226	20250305	170600	10641882	402	402	402	402	0
227	20250305	170500	10641882	402	402	402	402	0
228	20250305	170400	10641882	402	402	402	402	0
229	20250305	170300	10641882	402	402	402	402	0
230	20250305	170200	10641882	402	402	402	402	0
231	20250305	170100	10641882	402	402	402	402	0
232	20250305	170000	10641882	402	402	402	402	0
233	20250305	165900	10641882	402	402	402	402	0
234	20250305	165800	10641882	402	402	402	402	0
235	20250305	165700	10641882	402	402	402	402	0
236	20250305	165600	10641882	402	402	402	402	0
237	20250305	165500	10641882	402	402	402	402	0
238	20250305	165400	10641882	402	402	402	402	0
239	20250305	165300	10641882	402	402	402	402	0
240	20250305	165200	10641882	402	402	402	402	0
241	20250305	165100	10641882	402	402	402	402	0
242	20250305	165000	10641882	402	402	402	402	600
243	20250305	164900	10641882	402	402	402	402	0
244	20250305	164800	10641882	402	402	402	402	0
245	20250305	164700	10641882	402	402	402	402	0
246	20250305	164600	10641882	402	402	402	402	0
247	20250305	164500	10641882	402	402	402	402	0
248	20250305	164400	10641882	402	402	402	402	0
249	20250305	164300	10641882	402	402	402	402	0
250	20250305	164200	10641882	402	402	402	402	0
251	20250305	164100	10641882	402	402	402	402	0
252	20250305	164000	10641882	402	402	402	402	0
253	20250305	163900	10641882	402	402	402	402	0
254	20250305	163800	10641882	402	402	402	402	0
255	20250305	163700	10641882	402	402	402	402	0
256	20250305	163600	10641882	402	402	402	402	0
257	20250305	163500	10641882	402	402	402	402	0
258	20250305	163400	10641882	402	402	402	402	0
259	20250305	163300	10641882	402	402	402	402	0
260	20250305	163200	10641882	402	402	402	402	0
261	20250305	163100	10641882	402	402	402	402	0
262	20250305	163000	10641882	402	402	402	402	0
263	20250305	162900	10641882	402	402	402	402	0
264	20250305	162800	10641882	402	402	402	402	0
265	20250305	162700	10641882	402	402	402	402	0
266	20250305	162600	10641882	402	402	402	402	0
267	20250305	162500	10641882	402	402	402	402	0
268	20250305	162400	10641882	402	402	402	402	0
269	20250305	162300	10641882	402	402	402	402	0
270	20250305	162200	10641882	402	402	402	402	0
271	20250305	162100	10641882	402	402	402	402	0
272	20250305	162000	10641882	402	402	402	402	600
273	20250305	161900	10641882	402	402	402	402	0
274	20250305	161800	10641882	402	402	402	402	0
275	20250305	161700	10641882	402	402	402	402	0
276	20250305	161600	10641882	402	402	402	402	0
277	20250305	161500	10641882	402	402	402	402	0
278	20250305	161400	10641882	402	402	402	402	0
279	20250305	161300	10641882	402	402	402	402	0
280	20250305	161200	10641882	402	402	402	402	0
281	20250305	161100	10641882	402	402	402	402	0
282	20250305	161000	10641882	402	402	402	402	0
283	20250305	160900	10641882	402	402	402	402	0
284	20250305	160800	10641882	402	402	402	402	0
285	20250305	160700	10641882	402	402	402	402	0
286	20250305	160600	10641882	402	402	402	402	0
287	20250305	160500	10641882	402	402	402	402	0
288	20250305	160400	10641882	402	402	402	402	0
289	20250305	160300	10641882	402	402	402	402	0
290	20250305	160200	10641882	402	402	402	402	0
291	20250305	160100	10641882	402	402	402	402	0
292	20250305	160000	10641882	402	402	402	402	0
293	20250305	155900	10641882	402	402	402	402	0
294	20250305	155800	10641882	402	402	402	402	0
295	20250305	155700	10641882	402	402	402	402	0
296	20250305	155600	10641882	402	402	402	402	0
297	20250305	155500	10641882	402	402	402	402	0
298	20250305	155400	10641882	402	402	402	402	0
299	20250305	155300	10641882	402	402	402	402	0
300	20250305	155200	10641882	402	402	402	402	0
301	20250305	155100	10641882	402	402	402	402	0
302	20250305	155000	10641882	402	402	402	402	600
303	20250305	154900	10641882	402	402	402	402	0
304	20250305	154800	10641882	402	402	402	402	0
305	20250305	154700	10641882	402	402	402	402	0
306	20250305	154600	10641882	402	402	402	402	0
307	20250305	154500	10641882	402	402	402	402	0
308	20250305	154400	10641882	402	402	402	402	0
309	20250305	154300	10641882	402	402	402	402	0
310	20250305	154200	10641882	402	402	402	402	0
311	20250305	154100	10641882	402	402	402	402	0
312	20250305	154000	10641882	402	402	402	402	0
313	20250305	153900	10641882	402	402	402	402	0
314	20250305	153800	10641882	402	402	402	402	0
315	20250305	153700	10641882	402	402	402	402	0
316	20250305	153600	10641882	402	402	402	402	0
317	20250305	153500	10641882	402	402	402	402	0
318	20250305	153400	10641882	402	402	402	402	0
319	20250305	153300	10641882	402	402	402	402	0
320	20250305	153200	10641882	402	402	402	402	0
321	20250305	153100	10641882	402	402	402	402	0
322	20250305	153000	10641882	402	402	402	402	0
323	20250305	152900	10641882	402	402	402	402	0
324	20250305	152800	10641882	402	402	402	402	0
325	20250305	152700	10641882	402	402	402	402	0
326	20250305	152600	10641882	402	402	402	402	0
327	20250305	152500	10641882	402	402	402	402	0
328	20250305	152400	10641882	402	402	402	402	0
329	20250305	152300	10641882	402	402	402	402	0
330	20250305	152200	10641882	402	402	402	402	0
331	20250305	152100	10641882	402	402	402	402	0
332	20250305	152000	10641882	402	402	402	402	0
333	20250305	151900	10641882	402	402	402	402	0
334	20250305	151800	10641882	402	402	402	402	0
335	20250305	151700	10641882	402	402	402	402	0
336	20250305	151600	10641882	402	402	402	402	600
337	20250305	151500	10400682	402	402	402	402	0
338	20250305	151400	10400682	402	402	402	402	0
339	20250305	151300	10400682	402	402	402	402	0
340	20250305	151200	10400682	402	402	402	402	0
341	20250305	151100	10400682	402	402	402	402	0
342	20250305	151000	10400682	402	402	402	402	0
343	20250305	150900	10400682	402	402	402	402	0
344	20250305	150800	10400682	402	402	402	402	0
345	20250305	150700	10400682	402	402	402	402	0
346	20250305	150600	10400682	402	402	402	402	0
347	20250305	150500	10400682	402	402	402	402	0
348	20250305	150400	10400682	402	402	402	402	0
349	20250305	150300	10400682	402	402	402	402	0
350	20250305	150200	10400682	402	402	402	402	0
351	20250305	150100	10400682	402	402	402	402	0
352	20250305	150000	10400682	402	402	402	402	0
353	20250305	145900	10400682	402	402	402	402	0
354	20250305	145800	10400682	402	402	402	402	0
355	20250305	145700	10400682	402	402	402	402	0
356	20250305	145600	10400682	402	402	402	402	0
357	20250305	145500	10400682	402	402	402	402	0
358	20250305	145400	10400682	402	402	402	402	0
359	20250305	145300	10400682	402	402	402	402	0
360	20250305	145200	10400682	402	402	402	402	0
361	20250305	145100	10400682	402	402	402	402	0
362	20250305	145000	10400682	402	402	402	402	0
363	20250305	144900	10400682	402	402	402	402	0
364	20250305	144800	10400682	402	402	402	402	0
365	20250305	144700	10400682	402	402	402	402	0
366	20250305	144600	10400682	402	402	402	402	0
367	20250305	144500	10400682	402	402	402	402	0
368	20250305	144400	10400682	402	402	402	402	0
369	20250305	144300	10400682	402	402	402	402	0
370	20250305	144200	10400682	402	402	402	402	0
371	20250305	144100	10400682	402	402	402	402	0
372	20250305	144000	10400682	402	402	402	402	0
373	20250305	143900	10400682	402	402	402	402	0
374	20250305	143800	10400682	402	402	402	402	0
375	20250305	143700	10400682	402	402	402	402	0
376	20250305	143600	10400682	402	402	402	402	0
377	20250305	143500	10400682	402	402	402	402	0
378	20250305	143400	10400682	402	402	402	402	0
379	20250305	143300	10400682	402	402	402	402	0
380	20250305	143200	10400682	402	402	402	402	0
381	20250305	143100	10400682	402	402	402	402	0
382	20250305	143000	10400682	402	402	402	402	0
383	20250305	142900	10400682	402	402	402	402	0
384	20250305	142800	10400682	402	402	402	402	0
385	20250305	142700	10400682	402	402	402	402	0
386	20250305	142600	10400682	402	402	402	402	0
387	20250305	142500	10400682	402	402	402	402	0
388	20250305	142400	10400682	402	402	402	402	0
389	20250305	142300	10400682	402	402	402	402	0
390	20250305	142200	10400682	402	402	402	402	0
391	20250305	142100	10400682	402	402	402	402	0
392	20250305	142000	10400682	402	402	402	402	0
393	20250305	141900	10400682	402	402	402	402	0
394	20250305	141800	10400682	402	402	402	402	0
395	20250305	141700	10400682	402	402	402	402	0
396	20250305	141600	10400682	402	402	402	402	0
397	20250305	141500	10400682	402	402	402	402	0
398	20250305	141400	10400682	402	402	402	402	0
399	20250305	141300	10400682	402	402	402	402	0
400	20250305	141200	10400682	402	402	402	402	0
401	20250305	141100	10400682	402	402	402	402	0
402	20250305	141000	10400682	402	402	402	402	0
403	20250305	140900	10400682	402	402	402	402	0
404	20250305	140800	10400682	402	402	402	402	0
405	20250305	140700	10400682	402	402	402	402	0
406	20250305	140600	10400682	402	402	402	402	0
407	20250305	140500	10400682	402	402	402	402	0
408	20250305	140400	10400682	402	402	402	402	0
409	20250305	140300	10400682	402	402	402	402	0
410	20250305	140200	10400682	402	402	402	402	0
411	20250305	140100	10400682	402	402	402	402	0
412	20250305	140000	10400682	402	402	402	402	0
413	20250305	135900	10400682	402	402	402	402	0
414	20250305	135800	10400682	402	402	402	402	0
415	20250305	135700	10400682	402	402	402	402	0
416	20250305	135600	10400682	402	402	402	402	0
417	20250305	135500	10400682	402	402	402	402	0
418	20250305	135400	10400682	402	402	402	402	0
419	20250305	135300	10400682	402	402	402	402	0
420	20250305	135200	10400682	402	402	402	402	0
421	20250305	135100	10400682	402	402	402	402	0
422	20250305	135000	10400682	402	402	402	402	0
423	20250305	134900	10400682	402	402	402	402	0
424	20250305	134800	10400682	402	402	402	402	0
425	20250305	134700	10400682	402	402	402	402	0
426	20250305	134600	10400682	402	402	402	402	0
427	20250305	134500	10400682	402	402	402	402	0
428	20250305	134400	10400682	402	402	402	402	0
429	20250305	134300	10400682	402	402	402	402	0
430	20250305	134200	10400682	402	402	402	402	0
431	20250305	134100	10400682	402	402	402	402	0
432	20250305	134000	10400682	402	402	402	402	0
433	20250305	133900	10400682	402	402	402	402	0
434	20250305	133800	10400682	402	402	402	402	0
435	20250305	133700	10400682	402	402	402	402	0
436	20250305	133600	10400682	402	402	402	402	0
437	20250305	133500	10400682	402	402	402	402	0
438	20250305	133400	10400682	402	402	402	402	0
439	20250305	133300	10400682	402	402	402	402	0
440	20250305	133200	10400682	402	402	402	402	0
441	20250305	133100	10400682	402	402	402	402	0
442	20250305	133000	10400682	402	402	402	402	0
443	20250305	132900	10400682	402	402	402	402	0
444	20250305	132800	10400682	402	402	402	402	0
445	20250305	132700	10400682	402	402	402	402	0
446	20250305	132600	10400682	402	402	402	402	0
447	20250305	132500	10400682	402	402	402	402	0
448	20250305	132400	10400682	402	402	402	402	0
449	20250305	132300	10400682	402	402	402	402	0
450	20250305	132200	10400682	402	402	402	402	0
451	20250305	132100	10400682	402	402	402	402	0
452	20250305	132000	10400682	402	402	402	402	0
453	20250305	131900	10400682	402	402	402	402	0
454	20250305	131800	10400682	402	402	402	402	0
455	20250305	131700	10400682	402	402	402	402	0
456	20250305	131600	10400682	402	402	402	402	0
457	20250305	131500	10400682	402	402	402	402	0
458	20250305	131400	10400682	402	402	402	402	0
459	20250305	131300	10400682	402	402	402	402	0
460	20250305	131200	10400682	402	402	402	402	0
461	20250305	131100	10400682	402	402	402	402	0
462	20250305	131000	10400682	402	402	402	402	0
463	20250305	130900	10400682	402	402	402	402	0
464	20250305	130800	10400682	402	402	402	402	0
465	20250305	130700	10400682	402	402	402	402	0
466	20250305	130600	10400682	402	402	402	402	0
467	20250305	130500	10400682	402	402	402	402	0
468	20250305	130400	10400682	402	402	402	402	0
469	20250305	130300	10400682	402	402	402	402	0
470	20250305	130200	10400682	402	402	402	402	0
471	20250305	130100	10400682	402	402	402	402	0
472	20250305	130000	10400682	402	402	402	402	0
473	20250305	125900	10400682	402	402	402	402	0
474	20250305	125800	10400682	402	402	402	402	0
475	20250305	125700	10400682	402	402	402	402	0
476	20250305	125600	10400682	402	402	402	402	0
477	20250305	125500	10400682	402	402	402	402	0
478	20250305	125400	10400682	402	402	402	402	0
479	20250305	125300	10400682	402	402	402	402	0
480	20250305	125200	10400682	402	402	402	402	0
481	20250305	125100	10400682	402	402	402	402	0
482	20250305	125000	10400682	402	402	402	402	0
483	20250305	124900	10400682	402	402	402	402	1465
484	20250305	124800	9811752	402	402	402	402	0
485	20250305	124700	9811752	402	402	402	402	0
486	20250305	124600	9811752	402	402	402	402	0
487	20250305	124500	9811752	402	402	402	402	0
488	20250305	124400	9811752	402	402	402	402	0
489	20250305	124300	9811752	402	402	402	402	0
490	20250305	124200	9811752	402	402	402	402	10
491	20250305	124100	9807732	402	402	402	402	0
492	20250305	124000	9807732	402	402	402	402	0
493	20250305	123900	9807732	402	402	402	402	0
494	20250305	123800	9807732	402	402	402	402	0
495	20250305	123700	9807732	402	402	402	402	0
496	20250305	123600	9807732	402	402	402	402	0
497	20250305	123500	9807732	402	402	402	402	0
498	20250305	123400	9807732	402	402	402	402	0
499	20250305	123300	9807732	402	402	402	402	0
500	20250305	123200	9807732	402	402	402	402	0
501	20250305	123100	9807732	402	402	402	402	0
502	20250305	123000	9807732	402	402	402	402	0
503	20250305	122900	9807732	402	402	402	402	0
504	20250305	122800	9807732	402	402	402	402	0
505	20250305	122700	9807732	402	402	402	402	0
506	20250305	122600	9807732	402	402	402	402	0
507	20250305	122500	9807732	402	402	402	402	0
508	20250305	122400	9807732	402	402	402	402	0
509	20250305	122300	9807732	402	401	402	401	2
510	20250305	122200	9806929	400	400	400	400	0
511	20250305	122100	9806929	400	400	400	400	0
512	20250305	122000	9806929	400	400	400	400	0
513	20250305	121900	9806929	400	400	400	400	0
514	20250305	121800	9806929	400	400	400	400	0
515	20250305	121700	9806929	400	400	400	400	0
516	20250305	121600	9806929	400	400	400	400	0
517	20250305	121500	9806929	400	400	400	400	0
518	20250305	121400	9806929	400	400	400	400	0
519	20250305	121300	9806929	400	400	400	400	0
520	20250305	121200	9806929	400	400	400	400	0
521	20250305	121100	9806929	400	400	400	400	0
522	20250305	121000	9806929	400	400	400	400	0
523	20250305	120900	9806929	400	400	400	400	0
524	20250305	120800	9806929	400	400	400	400	0
525	20250305	120700	9806929	400	400	400	400	0
526	20250305	120600	9806929	400	400	400	400	0
527	20250305	120500	9806929	400	400	400	400	0
528	20250305	120400	9806929	400	400	400	400	0
529	20250305	120300	9806929	400	400	400	400	0
530	20250305	120200	9806929	400	400	400	400	0
531	20250305	120100	9806929	400	400	400	400	0
532	20250305	120000	9806929	400	400	400	400	0
533	20250305	115900	9806929	400	400	400	400	0
534	20250305	115800	9806929	400	400	400	400	0
535	20250305	115700	9806929	400	400	400	400	0
536	20250305	115600	9806929	400	400	400	400	0
537	20250305	115500	9806929	400	400	400	400	0
538	20250305	115400	9806929	400	400	400	400	0
539	20250305	115300	9806929	400	400	400	400	0
540	20250305	115200	9806929	400	400	400	400	0
541	20250305	115100	9806929	400	400	400	400	0
542	20250305	115000	9806929	400	400	400	400	0
543	20250305	114900	9806929	400	400	400	400	0
544	20250305	114800	9806929	400	400	400	400	0
545	20250305	114700	9806929	400	400	400	400	0
546	20250305	114600	9806929	400	400	400	400	0
547	20250305	114500	9806929	400	400	400	400	0
548	20250305	114400	9806929	400	400	400	400	0
549	20250305	114300	9806929	400	400	400	400	0
550	20250305	114200	9806929	400	400	400	400	0
551	20250305	114100	9806929	400	400	400	400	500
552	20250305	114000	9606929	400	400	400	400	0
553	20250305	113900	9606929	400	400	400	400	0
554	20250305	113800	9606929	400	400	400	400	0
555	20250305	113700	9606929	400	400	400	400	0
556	20250305	113600	9606929	400	400	400	400	0
557	20250305	113500	9606929	400	400	400	400	0
558	20250305	113400	9606929	400	400	400	400	0
559	20250305	113300	9606929	400	400	400	400	0
560	20250305	113200	9606929	400	400	400	400	1
561	20250305	113100	9606529	400	400	400	400	0
562	20250305	113000	9606529	400	400	400	400	0
563	20250305	112900	9606529	400	400	400	400	0
564	20250305	112800	9606529	400	400	400	400	0
565	20250305	112700	9606529	400	400	400	400	0
566	20250305	112600	9606529	400	400	400	400	0
567	20250305	112500	9606529	400	400	400	400	0
568	20250305	112400	9606529	400	400	400	400	0
569	20250305	112300	9606529	400	400	400	400	0
570	20250305	112200	9606529	400	400	400	400	0
571	20250305	112100	9606529	400	400	400	400	0
572	20250305	112000	9606529	400	400	400	400	0
573	20250305	111900	9606529	400	400	400	400	0
574	20250305	111800	9606529	400	400	400	400	0
575	20250305	111700	9606529	400	400	400	400	0
576	20250305	111600	9606529	400	400	400	400	0
577	20250305	111500	9606529	400	400	400	400	0
578	20250305	111400	9606529	400	400	400	400	0
579	20250305	111300	9606529	400	400	400	400	0
580	20250305	111200	9606529	400	400	400	400	1
581	20250305	111100	9606129	400	400	400	400	0
582	20250305	111000	9606129	400	400	400	400	0
583	20250305	110900	9606129	400	400	400	400	0
584	20250305	110800	9606129	400	400	400	400	0
585	20250305	110700	9606129	400	400	400	400	0
586	20250305	110600	9606129	400	400	400	400	0
587	20250305	110500	9606129	400	400	400	400	0
588	20250305	110400	9606129	400	400	400	400	0
589	20250305	110300	9606129	400	400	400	400	0
590	20250305	110200	9606129	400	400	400	400	4110
591	20250305	110100	7962129	395	395	395	395	4314
592	20250305	110000	6258099	300	300	300	300	0
593	20250305	105900	6258099	300	300	300	300	0
594	20250305	105800	6258099	300	300	300	300	0
595	20250305	105700	6258099	300	300	300	300	0
596	20250305	105600	6258099	300	300	300	300	0
597	20250305	105500	6258099	300	350	350	300	2
598	20250305	105400	6257449	395	395	395	395	11610
599	20250305	105300	1671499	300	300	300	300	0
600	20250305	105200	1671499	300	300	300	300	0
601	20250305	105100	1671499	300	300	300	300	0
602	20250305	105000	1671499	300	300	300	300	0
603	20250305	104900	1671499	300	300	300	300	0
604	20250305	104800	1671499	300	300	300	300	0
605	20250305	104700	1671499	300	300	300	300	0
606	20250305	104600	1671499	300	300	300	300	0
607	20250305	104500	1671499	300	300	300	300	0
608	20250305	104400	1671499	300	300	300	300	0
609	20250305	104300	1671499	300	300	300	300	0
610	20250305	104200	1671499	300	300	300	300	0
611	20250305	104100	1671499	300	302	302	300	1615
612	20250305	104000	1185794	395	395	395	395	0
613	20250305	103900	1185794	395	395	395	395	598
614	20250305	103800	949584	395	395	395	395	0
615	20250305	103700	949584	395	395	395	395	0
616	20250305	103600	949584	395	395	395	395	0
617	20250305	103500	949584	395	395	395	395	0
618	20250305	103400	949584	395	395	395	395	0
619	20250305	103300	949584	395	395	395	395	0
620	20250305	103200	949584	395	395	395	395	0
621	20250305	103100	949584	395	395	395	395	0
622	20250305	103000	949584	395	395	395	395	0
623	20250305	102900	949584	395	395	395	395	0
624	20250305	102800	949584	395	395	395	395	0
625	20250305	102700	949584	395	395	395	395	0
626	20250305	102600	949584	395	395	395	395	0
627	20250305	102500	949584	395	395	395	395	0
628	20250305	102400	949584	395	395	395	395	1800
629	20250305	102300	238584	400	400	400	400	0
630	20250305	102200	238584	400	400	400	400	0
631	20250305	102100	238584	400	400	400	400	0
632	20250305	102000	238584	400	400	400	400	0
633	20250305	101900	238584	400	400	400	400	0
634	20250305	101800	238584	400	400	400	400	0
635	20250305	101700	238584	400	400	400	400	0
636	20250305	101600	238584	400	400	400	400	0
637	20250305	101500	238584	400	400	400	400	0
638	20250305	101400	238584	400	400	400	400	0
639	20250305	101300	238584	400	400	400	400	0
640	20250305	101200	238584	400	400	400	400	0
641	20250305	101100	238584	400	400	400	400	0
642	20250305	101000	238584	400	400	400	400	0
643	20250305	100900	238584	400	400	400	400	0
644	20250305	100800	238584	400	400	400	400	0
645	20250305	100700	238584	400	400	400	400	0
646	20250305	100600	238584	400	400	400	400	0
647	20250305	100500	238584	400	400	400	400	0
648	20250305	100400	238584	400	400	400	400	0
649	20250305	100300	238584	400	400	400	400	0
650	20250305	100200	238584	400	400	400	400	0
651	20250305	100100	238584	400	400	400	400	0
652	20250305	100000	238584	400	400	400	400	0
653	20250305	095900	238584	400	400	400	400	0
654	20250305	095800	238584	400	400	400	400	0
655	20250305	095700	238584	400	400	400	400	0
656	20250305	095600	238584	400	400	400	400	0
657	20250305	095500	238584	400	400	400	400	0
658	20250305	095400	238584	400	400	400	400	0
659	20250305	095300	238584	400	400	400	400	0
660	20250305	095200	238584	400	400	400	400	0
661	20250305	095100	238584	400	400	400	400	0
662	20250305	095000	238584	400	400	400	400	0
663	20250305	094900	238584	400	400	400	400	0
664	20250305	094800	238584	400	400	400	400	0
665	20250305	094700	238584	400	400	400	400	0
666	20250305	094600	238584	400	400	400	400	0
667	20250305	094500	238584	400	400	400	400	0
668	20250305	094400	238584	400	400	400	400	0
669	20250305	094300	238584	400	400	400	400	1
670	20250305	094200	238184	395	395	395	395	0
671	20250305	094100	238184	395	395	395	395	0
672	20250305	094000	238184	395	395	395	395	0
673	20250305	093900	238184	395	395	395	395	0
674	20250305	093800	238184	395	395	395	395	0
675	20250305	093700	238184	395	395	395	395	0
676	20250305	093600	238184	395	395	395	395	0
677	20250305	093500	238184	395	395	395	395	0
678	20250305	093400	238184	395	395	395	395	0
679	20250305	093300	238184	395	394	395	394	602
680	20250305	093200	395	395	395	395	395	0
681	20250305	093100	395	395	395	395	395	0
682	20250305	093000	395	395	395	395	395	0
683	20250305	092900	395	395	395	395	395	0
684	20250305	092800	395	395	395	395	395	0
685	20250305	092700	395	395	395	395	395	0
686	20250305	092600	395	395	395	395	395	0
687	20250305	092500	395	395	395	395	395	0
688	20250305	092400	395	395	395	395	395	0
689	20250305	092300	395	395	395	395	395	0
690	20250305	092200	395	395	395	395	395	0
691	20250305	092100	395	395	395	395	395	0
692	20250305	092000	395	395	395	395	395	0
693	20250305	091900	395	395	395	395	395	0
694	20250305	091800	395	395	395	395	395	0
695	20250305	091700	395	395	395	395	395	0
696	20250305	091600	395	395	395	395	395	0
697	20250305	091500	395	395	395	395	395	0
698	20250305	091400	395	395	395	395	395	0
699	20250305	091300	395	395	395	395	395	0
700	20250305	091200	395	395	395	395	395	0
701	20250305	091100	395	395	395	395	395	0
702	20250305	091000	395	395	395	395	395	0
703	20250305	090900	395	395	395	395	395	0
704	20250305	090800	395	395	395	395	395	0
705	20250305	090700	395	395	395	395	395	0
706	20250305	090600	395	395	395	395	395	0
707	20250305	090500	395	395	395	395	395	0
708	20250305	090400	395	395	395	395	395	0
709	20250305	090300	395	395	395	395	395	1
710	20250305	090200	0	350	350	350	350	0
711	20250305	090100	0	350	350	350	350	0
712	20250305	090000	0	350	350	350	350	0