KissMeData/011090/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	185700	52921566	530	530	530	530	10110
3	20250305	185600	52921566	530	530	530	530	0
4	20250305	185500	52921566	530	530	530	530	0
5	20250305	185400	52921566	530	530	530	530	0
6	20250305	185300	52921566	530	530	530	530	0
7	20250305	185200	52921566	530	530	530	530	0
8	20250305	185100	52921566	530	530	530	530	0
9	20250305	185000	52921566	530	530	530	530	0
10	20250305	184900	52921566	530	530	530	530	0
11	20250305	184800	52921566	530	530	530	530	0
12	20250305	184700	52921566	530	530	530	530	0
13	20250305	184600	52921566	530	530	530	530	0
14	20250305	184500	52921566	530	530	530	530	0
15	20250305	184400	52921566	530	530	530	530	0
16	20250305	184300	52921566	530	530	530	530	0
17	20250305	184200	52921566	530	530	530	530	0
18	20250305	184100	52921566	530	530	530	530	0
19	20250305	184000	52921566	530	530	530	530	0
20	20250305	183900	52921566	530	530	530	530	0
21	20250305	183800	52921566	530	530	530	530	0
22	20250305	183700	52921566	530	530	530	530	0
23	20250305	183600	52921566	530	530	530	530	0
24	20250305	183500	52921566	530	530	530	530	0
25	20250305	183400	52921566	530	530	530	530	0
26	20250305	183300	52921566	530	530	530	530	0
27	20250305	183200	52921566	530	530	530	530	0
28	20250305	183100	52921566	530	530	530	530	0
29	20250305	183000	52921566	530	530	530	530	0
30	20250305	182900	52921566	530	530	530	530	0
31	20250305	182800	52921566	530	530	530	530	0
32	20250305	182700	52921566	530	530	530	530	10110
33	20250305	182600	52921566	530	530	530	530	0
34	20250305	182500	52921566	530	530	530	530	0
35	20250305	182400	52921566	530	530	530	530	0
36	20250305	182300	52921566	530	530	530	530	0
37	20250305	182200	52921566	530	530	530	530	0
38	20250305	182100	52921566	530	530	530	530	0
39	20250305	182000	52921566	530	530	530	530	0
40	20250305	181900	52921566	530	530	530	530	0
41	20250305	181800	52921566	530	530	530	530	0
42	20250305	181700	52921566	530	530	530	530	0
43	20250305	181600	52921566	530	530	530	530	0
44	20250305	181500	52921566	530	530	530	530	0
45	20250305	181400	52921566	530	530	530	530	0
46	20250305	181300	52921566	530	530	530	530	0
47	20250305	181200	52921566	530	530	530	530	0
48	20250305	181100	52921566	530	530	530	530	0
49	20250305	181000	52921566	530	530	530	530	0
50	20250305	180900	52921566	530	530	530	530	0
51	20250305	180800	52921566	530	530	530	530	0
52	20250305	180700	52921566	530	530	530	530	0
53	20250305	180600	52921566	530	530	530	530	0
54	20250305	180500	52921566	530	530	530	530	0
55	20250305	180400	52921566	530	530	530	530	0
56	20250305	180300	52921566	530	530	530	530	0
57	20250305	180200	52921566	530	530	530	530	0
58	20250305	180100	52921566	530	530	530	530	0
59	20250305	180000	52921566	530	530	530	530	0
60	20250305	175900	52921566	530	530	530	530	0
61	20250305	175800	52921566	530	530	530	530	0
62	20250305	175700	52921566	530	530	530	530	10110
63	20250305	175600	52921566	530	530	530	530	0
64	20250305	175500	52921566	530	530	530	530	0
65	20250305	175400	52921566	530	530	530	530	0
66	20250305	175300	52921566	530	530	530	530	0
67	20250305	175200	52921566	530	530	530	530	0
68	20250305	175100	52921566	530	530	530	530	0
69	20250305	175000	52921566	530	530	530	530	0
70	20250305	174900	52921566	530	530	530	530	0
71	20250305	174800	52921566	530	530	530	530	0
72	20250305	174700	52921566	530	530	530	530	0
73	20250305	174600	52921566	530	530	530	530	0
74	20250305	174500	52921566	530	530	530	530	0
75	20250305	174400	52921566	530	530	530	530	0
76	20250305	174300	52921566	530	530	530	530	0
77	20250305	174200	52921566	530	530	530	530	0
78	20250305	174100	52921566	530	530	530	530	0
79	20250305	174000	52921566	530	530	530	530	0
80	20250305	173900	52921566	530	530	530	530	0
81	20250305	173800	52921566	530	530	530	530	0
82	20250305	173700	52921566	530	530	530	530	0
83	20250305	173600	52921566	530	530	530	530	0
84	20250305	173500	52921566	530	530	530	530	0
85	20250305	173400	52921566	530	530	530	530	0
86	20250305	173300	52921566	530	530	530	530	0
87	20250305	173200	52921566	530	530	530	530	0
88	20250305	173100	52921566	530	530	530	530	0
89	20250305	173000	52921566	530	530	530	530	0
90	20250305	172900	52921566	530	530	530	530	0
91	20250305	172800	52921566	530	530	530	530	0
92	20250305	172700	52921566	530	530	530	530	10110
93	20250305	172600	52921566	530	530	530	530	0
94	20250305	172500	52921566	530	530	530	530	0
95	20250305	172400	52921566	530	530	530	530	0
96	20250305	172300	52921566	530	530	530	530	0
97	20250305	172200	52921566	530	530	530	530	0
98	20250305	172100	52921566	530	530	530	530	0
99	20250305	172000	52921566	530	530	530	530	0
100	20250305	171900	52921566	530	530	530	530	0
101	20250305	171800	52921566	530	530	530	530	0
102	20250305	171700	52921566	530	530	530	530	0
103	20250305	171600	52921566	530	530	530	530	0
104	20250305	171500	52921566	530	530	530	530	0
105	20250305	171400	52921566	530	530	530	530	0
106	20250305	171300	52921566	530	530	530	530	0
107	20250305	171200	52921566	530	530	530	530	0
108	20250305	171100	52921566	530	530	530	530	0
109	20250305	171000	52921566	530	530	530	530	0
110	20250305	170900	52921566	530	530	530	530	0
111	20250305	170800	52921566	530	530	530	530	0
112	20250305	170700	52921566	530	530	530	530	0
113	20250305	170600	52921566	530	530	530	530	0
114	20250305	170500	52921566	530	530	530	530	0
115	20250305	170400	52921566	530	530	530	530	0
116	20250305	170300	52921566	530	530	530	530	0
117	20250305	170200	52921566	530	530	530	530	0
118	20250305	170100	52921566	530	530	530	530	0
119	20250305	170000	52921566	530	530	530	530	0
120	20250305	165900	52921566	530	530	530	530	0
121	20250305	165800	52921566	530	530	530	530	0
122	20250305	165700	52921566	530	530	530	530	10110
123	20250305	165600	52921566	530	530	530	530	0
124	20250305	165500	52921566	530	530	530	530	0
125	20250305	165400	52921566	530	530	530	530	0
126	20250305	165300	52921566	530	530	530	530	0
127	20250305	165200	52921566	530	530	530	530	0
128	20250305	165100	52921566	530	530	530	530	0
129	20250305	165000	52921566	530	530	530	530	0
130	20250305	164900	52921566	530	530	530	530	0
131	20250305	164800	52921566	530	530	530	530	0
132	20250305	164700	52921566	530	530	530	530	0
133	20250305	164600	52921566	530	530	530	530	0
134	20250305	164500	52921566	530	530	530	530	0
135	20250305	164400	52921566	530	530	530	530	0
136	20250305	164300	52921566	530	530	530	530	0
137	20250305	164200	52921566	530	530	530	530	0
138	20250305	164100	52921566	530	530	530	530	0
139	20250305	164000	52921566	530	530	530	530	0
140	20250305	163900	52921566	530	530	530	530	0
141	20250305	163800	52921566	530	530	530	530	0
142	20250305	163700	52921566	530	530	530	530	0
143	20250305	163600	52921566	530	530	530	530	0
144	20250305	163500	52921566	530	530	530	530	0
145	20250305	163400	52921566	530	530	530	530	0
146	20250305	163300	52921566	530	530	530	530	0
147	20250305	163200	52921566	530	530	530	530	0
148	20250305	163100	52921566	530	530	530	530	0
149	20250305	163000	52921566	530	530	530	530	0
150	20250305	162900	52921566	530	530	530	530	0
151	20250305	162800	52921566	530	530	530	530	0
152	20250305	162700	52921566	530	530	530	530	10110
153	20250305	162600	52921566	530	530	530	530	0
154	20250305	162500	52921566	530	530	530	530	0
155	20250305	162400	52921566	530	530	530	530	0
156	20250305	162300	52921566	530	530	530	530	0
157	20250305	162200	52921566	530	530	530	530	0
158	20250305	162100	52921566	530	530	530	530	0
159	20250305	162000	52921566	530	530	530	530	0
160	20250305	161900	52921566	530	530	530	530	0
161	20250305	161800	52921566	530	530	530	530	0
162	20250305	161700	52921566	530	530	530	530	0
163	20250305	161600	52921566	530	530	530	530	0
164	20250305	161500	52921566	530	530	530	530	0
165	20250305	161400	52921566	530	530	530	530	0
166	20250305	161300	52921566	530	530	530	530	0
167	20250305	161200	52921566	530	530	530	530	0
168	20250305	161100	52921566	530	530	530	530	0
169	20250305	161000	52921566	530	530	530	530	0
170	20250305	160900	52921566	530	530	530	530	0
171	20250305	160800	52921566	530	530	530	530	0
172	20250305	160700	52921566	530	530	530	530	0
173	20250305	160600	52921566	530	530	530	530	0
174	20250305	160500	52921566	530	530	530	530	0
175	20250305	160400	52921566	530	530	530	530	0
176	20250305	160300	52921566	530	530	530	530	0
177	20250305	160200	52921566	530	530	530	530	0
178	20250305	160100	52921566	530	530	530	530	0
179	20250305	160000	52921566	530	530	530	530	0
180	20250305	155900	52921566	530	530	530	530	0
181	20250305	155800	52921566	530	530	530	530	0
182	20250305	155700	52921566	530	530	530	530	10110
183	20250305	155600	52921566	530	530	530	530	0
184	20250305	155500	52921566	530	530	530	530	0
185	20250305	155400	52921566	530	530	530	530	0
186	20250305	155300	52921566	530	530	530	530	0
187	20250305	155200	52921566	530	530	530	530	0
188	20250305	155100	52921566	530	530	530	530	0
189	20250305	155000	52921566	530	530	530	530	0
190	20250305	154900	52921566	530	530	530	530	0
191	20250305	154800	52921566	530	530	530	530	0
192	20250305	154700	52921566	530	530	530	530	0
193	20250305	154600	52921566	530	530	530	530	0
194	20250305	154500	52921566	530	530	530	530	0
195	20250305	154400	52921566	530	530	530	530	0
196	20250305	154300	52921566	530	530	530	530	0
197	20250305	154200	52921566	530	530	530	530	0
198	20250305	154100	52921566	530	530	530	530	0
199	20250305	154000	52921566	530	530	530	530	0
200	20250305	153900	52921566	530	530	530	530	0
201	20250305	153800	52921566	530	530	530	530	0
202	20250305	153700	52921566	530	530	530	530	0
203	20250305	153600	52921566	530	530	530	530	0
204	20250305	153500	52921566	530	530	530	530	0
205	20250305	153400	52921566	530	530	530	530	0
206	20250305	153300	52921566	530	530	530	530	0
207	20250305	153200	52921566	530	530	530	530	0
208	20250305	153100	52921566	530	530	530	530	0
209	20250305	153000	52921566	530	530	530	530	10110
210	20250305	152900	47563266	530	530	530	530	0
211	20250305	152800	47563266	530	530	530	530	0
212	20250305	152700	47563266	530	530	530	530	0
213	20250305	152600	47563266	530	530	530	530	0
214	20250305	152500	47563266	530	530	530	530	0
215	20250305	152400	47563266	530	530	530	530	0
216	20250305	152300	47563266	530	530	530	530	0
217	20250305	152200	47563266	530	530	530	530	0
218	20250305	152100	47563266	530	530	530	530	0
219	20250305	152000	47563266	530	530	530	530	0
220	20250305	151900	47563266	530	529	530	529	2050
221	20250305	151800	46478241	528	528	528	528	1010
222	20250305	151700	45944961	529	530	530	529	2
223	20250305	151600	45943902	530	528	530	528	1531
224	20250305	151500	45134011	528	528	528	528	0
225	20250305	151400	45134011	528	528	528	528	9
226	20250305	151300	45129259	529	529	529	529	0
227	20250305	151200	45129259	529	529	529	529	9
228	20250305	151100	45124498	529	529	529	529	380
229	20250305	151000	44923478	528	529	529	528	14
230	20250305	150900	44916082	530	530	530	530	0
231	20250305	150800	44916082	530	530	530	528	200
232	20250305	150700	44810476	529	529	529	529	328
233	20250305	150600	44636964	528	530	530	528	234
234	20250305	150500	44513187	528	528	528	528	9
235	20250305	150400	44508435	530	530	530	530	30
236	20250305	150300	44492535	530	529	530	528	312
237	20250305	150200	44327662	530	530	530	530	2
238	20250305	150100	44326602	530	529	530	528	3709
239	20250305	150000	42364544	528	528	528	528	0
240	20250305	145900	42364544	528	528	528	528	9
241	20250305	145800	42359792	528	528	528	528	0
242	20250305	145700	42359792	528	528	528	528	9
243	20250305	145600	42355040	528	528	528	528	0
244	20250305	145500	42355040	528	528	528	528	10
245	20250305	145400	42349760	528	528	528	528	0
246	20250305	145300	42349760	528	528	528	528	9
247	20250305	145200	42345008	528	528	528	528	10
248	20250305	145100	42339728	528	528	528	528	0
249	20250305	145000	42339728	528	528	528	528	9
250	20250305	144900	42334976	529	529	529	529	4
251	20250305	144800	42332860	528	529	529	528	12
252	20250305	144700	42326521	529	528	529	528	7591
253	20250305	144600	38318471	527	527	527	526	7012
254	20250305	144500	34623157	528	528	528	527	1002
255	20250305	144400	34095101	527	527	527	527	5201
256	20250305	144300	31354174	527	527	528	527	5283
257	20250305	144200	28570032	527	527	527	527	742
258	20250305	144100	28178998	527	527	527	527	22
259	20250305	144000	28167404	526	526	526	526	10
260	20250305	143900	28162144	526	526	526	526	9
261	20250305	143800	28157410	526	526	526	526	0
262	20250305	143700	28157410	526	526	526	526	10
263	20250305	143600	28152150	526	526	526	526	0
264	20250305	143500	28152150	526	526	526	526	9
265	20250305	143400	28147416	526	527	527	526	902
266	20250305	143300	27672063	527	526	527	526	13
267	20250305	143200	27665221	527	527	527	527	190
268	20250305	143100	27565091	526	526	526	526	10
269	20250305	143000	27559831	526	526	526	526	0
270	20250305	142900	27559831	526	527	527	526	11714
271	20250305	142800	21396502	528	528	528	528	1
272	20250305	142700	21395974	527	527	527	527	9
273	20250305	142600	21391231	528	528	528	527	56
274	20250305	142500	21361673	527	527	527	527	0
275	20250305	142400	21361673	527	528	528	527	14
276	20250305	142300	21354290	527	527	527	527	3209
277	20250305	142200	19663147	526	526	526	526	10
278	20250305	142100	19657887	526	526	526	526	0
279	20250305	142000	19657887	526	526	526	526	9
280	20250305	141900	19653153	526	526	526	526	0
281	20250305	141800	19653153	526	526	526	526	9
282	20250305	141700	19648419	527	527	527	527	1
283	20250305	141600	19647892	526	526	526	526	10
284	20250305	141500	19642632	526	526	526	526	9
285	20250305	141400	19637898	526	526	526	526	0
286	20250305	141300	19637898	526	527	527	526	371
287	20250305	141200	19442751	526	526	526	526	0
288	20250305	141100	19442751	526	526	526	526	10
289	20250305	141000	19437491	527	527	527	527	1
290	20250305	140900	19436964	526	526	526	526	9
291	20250305	140800	19432230	526	526	526	526	0
292	20250305	140700	19432230	526	526	526	526	10
293	20250305	140600	19426970	527	527	527	527	0
294	20250305	140500	19426970	527	525	527	525	2476
295	20250305	140400	18125143	524	524	524	524	0
296	20250305	140300	18125143	524	524	524	524	9
297	20250305	140200	18120427	524	524	524	524	10
298	20250305	140100	18115187	526	526	526	526	1
299	20250305	140000	18114661	526	524	526	524	10
300	20250305	135900	18109419	526	526	526	526	0
301	20250305	135800	18109419	526	524	526	524	10
302	20250305	135700	18104177	526	526	526	526	1
303	20250305	135600	18103651	524	525	525	524	7312
304	20250305	135500	14269344	525	525	525	525	0
305	20250305	135400	14269344	525	525	525	525	9
306	20250305	135300	14264619	525	525	525	525	0
307	20250305	135200	14264619	525	526	526	525	10
308	20250305	135100	14259368	525	525	525	525	0
309	20250305	135000	14259368	525	526	526	525	182
310	20250305	134900	14163646	526	525	526	525	634
311	20250305	134800	13830171	526	526	526	526	1
312	20250305	134700	13829645	526	525	526	525	11
313	20250305	134600	13823869	525	525	525	525	0
314	20250305	134500	13823869	525	525	525	525	9
315	20250305	134400	13819144	525	525	525	525	0
316	20250305	134300	13819144	525	525	525	525	9
317	20250305	134200	13814419	525	525	525	525	0
318	20250305	134100	13814419	525	526	526	525	11
319	20250305	134000	13808643	525	525	525	525	0
320	20250305	133900	13808643	525	526	526	525	10
321	20250305	133800	13803392	525	525	525	525	0
322	20250305	133700	13803392	525	525	525	525	9
323	20250305	133600	13798667	526	525	526	525	11
324	20250305	133500	13792891	526	526	526	526	0
325	20250305	133400	13792891	526	525	526	525	10
326	20250305	133300	13787640	526	525	526	525	25
327	20250305	133200	13774514	525	525	525	525	10
328	20250305	133100	13769264	525	525	525	525	0
329	20250305	133000	13769264	525	525	525	525	9
330	20250305	132900	13764539	526	526	526	526	0
331	20250305	132800	13764539	526	525	526	525	10
332	20250305	132700	13759288	525	525	525	525	0
333	20250305	132600	13759288	525	525	525	525	10
334	20250305	132500	13754038	525	525	525	525	500
335	20250305	132400	13491538	525	525	526	525	1514
336	20250305	132300	12696683	526	525	526	525	60
337	20250305	132200	12665182	525	525	525	525	2700
338	20250305	132100	11247682	525	526	526	525	11
339	20250305	132000	11241906	525	525	525	525	10
340	20250305	131900	11236656	525	525	525	525	9
341	20250305	131800	11231931	525	525	525	525	2226
342	20250305	131700	10063281	524	524	524	524	10
343	20250305	131600	10058041	524	524	524	524	0
344	20250305	131500	10058041	524	524	525	524	2574
345	20250305	131400	8709261	523	523	523	523	0
346	20250305	131300	8709261	523	523	523	523	9
347	20250305	131200	8704554	523	523	523	523	10
348	20250305	131100	8699324	523	523	523	523	0
349	20250305	131000	8699324	523	523	523	523	9
350	20250305	130900	8694617	523	523	523	523	0
351	20250305	130800	8694617	523	523	523	523	9
352	20250305	130700	8689910	523	523	523	523	0
353	20250305	130600	8689910	523	522	523	522	1001
354	20250305	130500	8166397	522	522	522	522	0
355	20250305	130400	8166397	522	522	522	522	9
356	20250305	130300	8161699	522	522	522	522	0
357	20250305	130200	8161699	522	522	522	522	10
358	20250305	130100	8156479	522	522	522	522	0
359	20250305	130000	8156479	522	522	522	522	9
360	20250305	125900	8151781	522	522	522	522	9
361	20250305	125800	8147083	522	522	522	522	0
362	20250305	125700	8147083	522	522	522	522	10
363	20250305	125600	8141863	522	522	522	522	0
364	20250305	125500	8141863	522	522	522	522	9
365	20250305	125400	8137165	522	522	522	522	0
366	20250305	125300	8137165	522	523	523	522	10
367	20250305	125200	8131944	522	522	522	522	0
368	20250305	125100	8131944	522	522	522	522	10
369	20250305	125000	8126724	522	522	522	522	0
370	20250305	124900	8126724	522	522	522	522	9
371	20250305	124800	8122026	523	523	523	523	4
372	20250305	124700	8119934	523	522	523	522	11
373	20250305	124600	8114191	522	522	522	522	9
374	20250305	124500	8109493	522	522	522	522	0
375	20250305	124400	8109493	522	522	522	522	9
376	20250305	124300	8104795	522	522	522	522	0
377	20250305	124200	8104795	522	522	522	522	10
378	20250305	124100	8099575	522	522	522	522	0
379	20250305	124000	8099575	522	522	522	522	9
380	20250305	123900	8094877	523	523	523	523	0
381	20250305	123800	8094877	523	522	523	522	12
382	20250305	123700	8088610	523	523	523	523	1
383	20250305	123600	8088087	522	523	523	522	12
384	20250305	123500	8081821	522	522	522	522	0
385	20250305	123400	8081821	522	522	522	522	9
386	20250305	123300	8077123	522	522	522	522	10
387	20250305	123200	8071903	522	522	522	522	0
388	20250305	123100	8071903	522	522	522	522	9
389	20250305	123000	8067205	522	522	522	522	0
390	20250305	122900	8067205	522	522	522	522	9
391	20250305	122800	8062507	522	522	522	522	0
392	20250305	122700	8062507	522	522	522	522	10
393	20250305	122600	8057287	523	523	523	523	21
394	20250305	122500	8046304	522	522	522	522	9
395	20250305	122400	8041606	522	522	522	522	0
396	20250305	122300	8041606	522	522	522	522	9
397	20250305	122200	8036908	522	522	522	522	0
398	20250305	122100	8036908	522	522	522	522	10
399	20250305	122000	8031688	522	522	522	522	9
400	20250305	121900	8026990	522	522	522	522	1
401	20250305	121800	8026468	522	522	522	522	10
402	20250305	121700	8021248	522	522	522	522	0
403	20250305	121600	8021248	522	523	523	522	21
404	20250305	121500	8010274	522	522	522	522	0
405	20250305	121400	8010274	522	522	522	522	9
406	20250305	121300	8005576	522	522	522	522	0
407	20250305	121200	8005576	522	522	522	522	10
408	20250305	121100	8000356	522	522	522	522	0
409	20250305	121000	8000356	522	522	522	522	9
410	20250305	120900	7995658	522	522	522	522	9
411	20250305	120800	7990960	522	522	522	522	0
412	20250305	120700	7990960	522	522	522	522	10
413	20250305	120600	7985740	522	522	522	522	0
414	20250305	120500	7985740	522	522	522	522	9
415	20250305	120400	7981042	521	521	521	521	0
416	20250305	120300	7981042	521	521	521	521	60
417	20250305	120200	7949782	521	521	521	521	0
418	20250305	120100	7949782	521	521	521	521	9
419	20250305	120000	7945093	522	522	522	522	825
420	20250305	115900	7514443	522	522	522	522	9
421	20250305	115800	7509745	522	522	522	522	0
422	20250305	115700	7509745	522	522	522	522	10
423	20250305	115600	7504525	522	522	522	522	9
424	20250305	115500	7499827	522	522	522	522	0
425	20250305	115400	7499827	522	522	522	522	9
426	20250305	115300	7495129	522	522	522	522	0
427	20250305	115200	7495129	522	522	522	522	10
428	20250305	115100	7489909	522	522	522	522	0
429	20250305	115000	7489909	522	522	522	522	10
430	20250305	114900	7484689	522	522	522	522	0
431	20250305	114800	7484689	522	522	522	522	10
432	20250305	114700	7479469	522	522	522	522	0
433	20250305	114600	7479469	522	522	522	522	9
434	20250305	114500	7474771	522	522	522	522	0
435	20250305	114400	7474771	522	522	522	522	9
436	20250305	114300	7470073	522	522	522	522	10
437	20250305	114200	7464853	522	522	522	522	0
438	20250305	114100	7464853	522	522	522	522	9
439	20250305	114000	7460155	522	522	522	522	0
440	20250305	113900	7460155	522	522	522	522	9
441	20250305	113800	7455457	522	522	522	522	0
442	20250305	113700	7455457	522	522	522	522	10
443	20250305	113600	7450237	522	522	522	522	0
444	20250305	113500	7450237	522	522	522	522	9
445	20250305	113400	7445539	522	522	522	522	0
446	20250305	113300	7445539	522	522	522	522	9
447	20250305	113200	7440841	523	523	523	523	2
448	20250305	113100	7439795	522	522	522	522	10
449	20250305	113000	7434575	522	522	522	522	9
450	20250305	112900	7429877	522	522	522	522	0
451	20250305	112800	7429877	522	522	522	522	10
452	20250305	112700	7424657	523	523	523	523	0
453	20250305	112600	7424657	523	522	523	522	10
454	20250305	112500	7419436	523	523	523	523	101
455	20250305	112400	7366613	522	522	522	522	9
456	20250305	112300	7361915	522	522	522	522	0
457	20250305	112200	7361915	522	522	522	522	10
458	20250305	112100	7356695	522	522	522	522	1
459	20250305	112000	7356173	522	522	522	522	9
460	20250305	111900	7351475	522	522	522	522	0
461	20250305	111800	7351475	522	522	522	522	9
462	20250305	111700	7346777	522	522	522	522	10
463	20250305	111600	7341557	522	522	522	522	0
464	20250305	111500	7341557	522	522	522	522	9
465	20250305	111400	7336859	522	522	522	522	0
466	20250305	111300	7336859	522	522	522	522	10
467	20250305	111200	7331639	522	522	522	522	0
468	20250305	111100	7331639	522	523	523	522	46
469	20250305	111000	7307590	523	523	523	523	0
470	20250305	110900	7307590	523	523	523	523	9
471	20250305	110800	7302883	523	523	523	523	0
472	20250305	110700	7302883	523	523	523	523	10
473	20250305	110600	7297653	523	523	523	523	9
474	20250305	110500	7292946	523	523	523	523	0
475	20250305	110400	7292946	523	523	523	523	9
476	20250305	110300	7288239	523	523	523	523	0
477	20250305	110200	7288239	523	523	523	523	10
478	20250305	110100	7283009	523	523	523	523	0
479	20250305	110000	7283009	523	523	523	523	9
480	20250305	105900	7278302	523	523	523	523	0
481	20250305	105800	7278302	523	523	523	523	10
482	20250305	105700	7273072	523	523	523	523	0
483	20250305	105600	7273072	523	523	523	523	9
484	20250305	105500	7268365	523	523	523	523	0
485	20250305	105400	7268365	523	523	523	523	9
486	20250305	105300	7263658	523	520	523	520	3495
487	20250305	105200	5441957	520	520	520	520	0
488	20250305	105100	5441957	520	520	520	520	9
489	20250305	105000	5437277	520	520	520	520	0
490	20250305	104900	5437277	520	520	520	520	9
491	20250305	104800	5432597	520	520	520	520	0
492	20250305	104700	5432597	520	520	520	520	10
493	20250305	104600	5427397	520	520	520	520	0
494	20250305	104500	5427397	520	520	520	520	9
495	20250305	104400	5422717	521	521	521	521	106
496	20250305	104300	5367491	520	520	520	520	10
497	20250305	104200	5362291	520	520	520	520	0
498	20250305	104100	5362291	520	520	520	520	9
499	20250305	104000	5357611	520	520	520	520	9
500	20250305	103900	5352931	520	520	520	520	0
501	20250305	103800	5352931	520	520	520	520	10
502	20250305	103700	5347731	520	520	520	520	0
503	20250305	103600	5347731	520	520	520	520	9
504	20250305	103500	5343051	520	520	520	520	0
505	20250305	103400	5343051	520	520	520	520	9
506	20250305	103300	5338371	522	522	522	522	5
507	20250305	103200	5335761	520	520	520	520	11
508	20250305	103100	5330041	520	520	520	520	0
509	20250305	103000	5330041	520	521	521	520	259
510	20250305	102900	5195111	520	520	520	520	0
511	20250305	102800	5195111	520	521	521	520	40
512	20250305	102700	5174281	521	521	521	521	9
513	20250305	102600	5169592	521	521	521	521	0
514	20250305	102500	5169592	521	522	522	521	12
515	20250305	102400	5163339	521	521	521	521	1
516	20250305	102300	5162818	521	522	522	521	15
517	20250305	102200	5154998	522	522	522	522	100
518	20250305	102100	5102798	522	522	522	522	0
519	20250305	102000	5102798	522	522	522	522	0
520	20250305	101900	5102798	522	522	522	522	0
521	20250305	101800	5102798	522	522	522	522	0
522	20250305	101700	5102798	522	522	522	522	0
523	20250305	101600	5102798	522	522	522	522	3
524	20250305	101500	5101232	522	522	522	522	1
525	20250305	101400	5100710	521	521	521	521	0
526	20250305	101300	5100710	521	521	521	521	0
527	20250305	101200	5100710	521	521	521	521	0
528	20250305	101100	5100710	521	521	521	521	0
529	20250305	101000	5100710	521	521	521	521	0
530	20250305	100900	5100710	521	521	521	521	749
531	20250305	100800	4710481	520	520	520	520	0
532	20250305	100700	4710481	520	521	521	520	193
533	20250305	100600	4609929	521	520	521	520	49
534	20250305	100500	4584443	521	521	521	521	93
535	20250305	100400	4535990	521	521	521	521	1
536	20250305	100300	4535469	520	520	520	520	0
537	20250305	100200	4535469	520	520	520	520	0
538	20250305	100100	4535469	520	520	520	520	0
539	20250305	100000	4535469	520	520	520	520	0
540	20250305	095900	4535469	520	520	520	520	0
541	20250305	095800	4535469	520	520	520	520	0
542	20250305	095700	4535469	520	520	520	520	0
543	20250305	095600	4535469	520	520	520	520	0
544	20250305	095500	4535469	520	520	520	520	760
545	20250305	095400	4140269	521	521	521	521	0
546	20250305	095300	4140269	521	521	521	521	0
547	20250305	095200	4140269	521	521	521	521	28
548	20250305	095100	4125681	521	521	521	521	1
549	20250305	095000	4125160	521	521	521	521	2
550	20250305	094900	4124118	521	521	521	521	0
551	20250305	094800	4124118	521	521	521	521	3
552	20250305	094700	4122555	521	521	521	521	0
553	20250305	094600	4122555	521	521	521	521	0
554	20250305	094500	4122555	521	521	521	521	3
555	20250305	094400	4120992	521	521	521	521	1
556	20250305	094300	4120471	521	521	521	521	320
557	20250305	094200	3953751	521	521	521	521	2
558	20250305	094100	3952709	520	520	520	520	0
559	20250305	094000	3952709	520	520	520	520	0
560	20250305	093900	3952709	520	520	520	520	0
561	20250305	093800	3952709	520	520	520	520	0
562	20250305	093700	3952709	520	520	520	520	2
563	20250305	093600	3951669	521	521	521	521	126
564	20250305	093500	3886023	521	521	521	521	2
565	20250305	093400	3884981	521	522	522	521	2
566	20250305	093300	3883938	522	522	522	522	300
567	20250305	093200	3727338	522	522	522	522	3
568	20250305	093100	3725772	522	522	522	522	0
569	20250305	093000	3725772	522	522	522	522	649
570	20250305	092900	3386994	522	522	522	522	0
571	20250305	092800	3386994	522	522	522	522	3
572	20250305	092700	3385428	522	522	522	522	202
573	20250305	092600	3279984	522	522	522	522	4
574	20250305	092500	3277896	521	521	521	521	0
575	20250305	092400	3277896	521	521	521	521	0
576	20250305	092300	3277896	521	521	521	521	0
577	20250305	092200	3277896	521	521	521	521	31
578	20250305	092100	3261745	520	520	520	520	1251
579	20250305	092000	2611225	520	521	521	520	800
580	20250305	091900	2195047	523	523	523	523	100
581	20250305	091800	2142747	521	521	521	521	0
582	20250305	091700	2142747	521	521	521	521	0
583	20250305	091600	2142747	521	521	521	521	0
584	20250305	091500	2142747	521	523	523	521	3956
585	20250305	091400	77836	520	520	520	520	0
586	20250305	091300	77836	520	520	520	520	0
587	20250305	091200	77836	520	520	520	520	0
588	20250305	091100	77836	520	520	520	520	0
589	20250305	091000	77836	520	520	520	520	0
590	20250305	090900	77836	520	520	520	520	2
591	20250305	090800	76796	526	526	526	526	0
592	20250305	090700	76796	526	526	526	526	0
593	20250305	090600	76796	526	526	526	526	0
594	20250305	090500	76796	526	526	526	526	0
595	20250305	090400	76796	526	526	526	526	0
596	20250305	090300	76796	526	526	526	526	0
597	20250305	090200	76796	526	526	526	526	0
598	20250305	090100	76796	526	526	526	526	0
599	20250305	090000	76796	526	526	526	526	146