KissMeData/060900/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	194400	42463524	913	913	913	913	528
3	20250304	194300	42463524	913	913	913	913	0
4	20250304	194200	42463524	913	913	913	913	0
5	20250304	194100	42463524	913	913	913	913	0
6	20250304	194000	42463524	913	913	913	913	0
7	20250304	193900	42463524	913	913	913	913	0
8	20250304	193800	42463524	913	913	913	913	0
9	20250304	193700	42463524	913	913	913	913	0
10	20250304	193600	42463524	913	913	913	913	0
11	20250304	193500	42463524	913	913	913	913	0
12	20250304	193400	42463524	913	913	913	913	0
13	20250304	193300	42463524	913	913	913	913	0
14	20250304	193200	42463524	913	913	913	913	0
15	20250304	193100	42463524	913	913	913	913	0
16	20250304	193000	42463524	913	913	913	913	0
17	20250304	192900	42463524	913	913	913	913	0
18	20250304	192800	42463524	913	913	913	913	0
19	20250304	192700	42463524	913	913	913	913	0
20	20250304	192600	42463524	913	913	913	913	0
21	20250304	192500	42463524	913	913	913	913	0
22	20250304	192400	42463524	913	913	913	913	0
23	20250304	192300	42463524	913	913	913	913	0
24	20250304	192200	42463524	913	913	913	913	0
25	20250304	192100	42463524	913	913	913	913	0
26	20250304	192000	42463524	913	913	913	913	0
27	20250304	191900	42463524	913	913	913	913	0
28	20250304	191800	42463524	913	913	913	913	0
29	20250304	191700	42463524	913	913	913	913	0
30	20250304	191600	42463524	913	913	913	913	0
31	20250304	191500	42463524	913	913	913	913	0
32	20250304	191400	42463524	913	913	913	913	528
33	20250304	191300	42463524	913	913	913	913	0
34	20250304	191200	42463524	913	913	913	913	0
35	20250304	191100	42463524	913	913	913	913	0
36	20250304	191000	42463524	913	913	913	913	0
37	20250304	190900	42463524	913	913	913	913	0
38	20250304	190800	42463524	913	913	913	913	0
39	20250304	190700	42463524	913	913	913	913	0
40	20250304	190600	42463524	913	913	913	913	0
41	20250304	190500	42463524	913	913	913	913	0
42	20250304	190400	42463524	913	913	913	913	0
43	20250304	190300	42463524	913	913	913	913	0
44	20250304	190200	42463524	913	913	913	913	0
45	20250304	190100	42463524	913	913	913	913	0
46	20250304	190000	42463524	913	913	913	913	0
47	20250304	185900	42463524	913	913	913	913	0
48	20250304	185800	42463524	913	913	913	913	0
49	20250304	185700	42463524	913	913	913	913	0
50	20250304	185600	42463524	913	913	913	913	0
51	20250304	185500	42463524	913	913	913	913	0
52	20250304	185400	42463524	913	913	913	913	0
53	20250304	185300	42463524	913	913	913	913	0
54	20250304	185200	42463524	913	913	913	913	0
55	20250304	185100	42463524	913	913	913	913	0
56	20250304	185000	42463524	913	913	913	913	0
57	20250304	184900	42463524	913	913	913	913	0
58	20250304	184800	42463524	913	913	913	913	0
59	20250304	184700	42463524	913	913	913	913	0
60	20250304	184600	42463524	913	913	913	913	0
61	20250304	184500	42463524	913	913	913	913	0
62	20250304	184400	42463524	913	913	913	913	528
63	20250304	184300	42463524	913	913	913	913	0
64	20250304	184200	42463524	913	913	913	913	0
65	20250304	184100	42463524	913	913	913	913	0
66	20250304	184000	42463524	913	913	913	913	0
67	20250304	183900	42463524	913	913	913	913	0
68	20250304	183800	42463524	913	913	913	913	0
69	20250304	183700	42463524	913	913	913	913	0
70	20250304	183600	42463524	913	913	913	913	0
71	20250304	183500	42463524	913	913	913	913	0
72	20250304	183400	42463524	913	913	913	913	0
73	20250304	183300	42463524	913	913	913	913	0
74	20250304	183200	42463524	913	913	913	913	0
75	20250304	183100	42463524	913	913	913	913	0
76	20250304	183000	42463524	913	913	913	913	0
77	20250304	182900	42463524	913	913	913	913	0
78	20250304	182800	42463524	913	913	913	913	0
79	20250304	182700	42463524	913	913	913	913	0
80	20250304	182600	42463524	913	913	913	913	0
81	20250304	182500	42463524	913	913	913	913	0
82	20250304	182400	42463524	913	913	913	913	0
83	20250304	182300	42463524	913	913	913	913	0
84	20250304	182200	42463524	913	913	913	913	0
85	20250304	182100	42463524	913	913	913	913	0
86	20250304	182000	42463524	913	913	913	913	0
87	20250304	181900	42463524	913	913	913	913	0
88	20250304	181800	42463524	913	913	913	913	0
89	20250304	181700	42463524	913	913	913	913	0
90	20250304	181600	42463524	913	913	913	913	0
91	20250304	181500	42463524	913	913	913	913	0
92	20250304	181400	42463524	913	913	913	913	528
93	20250304	181300	42463524	913	913	913	913	0
94	20250304	181200	42463524	913	913	913	913	0
95	20250304	181100	42463524	913	913	913	913	0
96	20250304	181000	42463524	913	913	913	913	0
97	20250304	180900	42463524	913	913	913	913	0
98	20250304	180800	42463524	913	913	913	913	0
99	20250304	180700	42463524	913	913	913	913	0
100	20250304	180600	42463524	913	913	913	913	0
101	20250304	180500	42463524	913	913	913	913	0
102	20250304	180400	42463524	913	913	913	913	0
103	20250304	180300	42463524	913	913	913	913	0
104	20250304	180200	42463524	913	913	913	913	0
105	20250304	180100	42463524	913	913	913	913	0
106	20250304	180000	42463524	913	913	913	913	0
107	20250304	175900	42463524	913	913	913	913	0
108	20250304	175800	42463524	913	913	913	913	0
109	20250304	175700	42463524	913	913	913	913	0
110	20250304	175600	42463524	913	913	913	913	0
111	20250304	175500	42463524	913	913	913	913	0
112	20250304	175400	42463524	913	913	913	913	0
113	20250304	175300	42463524	913	913	913	913	0
114	20250304	175200	42463524	913	913	913	913	0
115	20250304	175100	42463524	913	913	913	913	0
116	20250304	175000	42463524	913	913	913	913	0
117	20250304	174900	42463524	913	913	913	913	0
118	20250304	174800	42463524	913	913	913	913	0
119	20250304	174700	42463524	913	913	913	913	0
120	20250304	174600	42463524	913	913	913	913	0
121	20250304	174500	42463524	913	913	913	913	0
122	20250304	174400	42463524	913	913	913	913	528
123	20250304	174300	42463524	913	913	913	913	0
124	20250304	174200	42463524	913	913	913	913	0
125	20250304	174100	42463524	913	913	913	913	0
126	20250304	174000	42463524	913	913	913	913	0
127	20250304	173900	42463524	913	913	913	913	0
128	20250304	173800	42463524	913	913	913	913	0
129	20250304	173700	42463524	913	913	913	913	0
130	20250304	173600	42463524	913	913	913	913	0
131	20250304	173500	42463524	913	913	913	913	0
132	20250304	173400	42463524	913	913	913	913	0
133	20250304	173300	42463524	913	913	913	913	0
134	20250304	173200	42463524	913	913	913	913	0
135	20250304	173100	42463524	913	913	913	913	0
136	20250304	173000	42463524	913	913	913	913	0
137	20250304	172900	42463524	913	913	913	913	0
138	20250304	172800	42463524	913	913	913	913	0
139	20250304	172700	42463524	913	913	913	913	0
140	20250304	172600	42463524	913	913	913	913	0
141	20250304	172500	42463524	913	913	913	913	0
142	20250304	172400	42463524	913	913	913	913	0
143	20250304	172300	42463524	913	913	913	913	0
144	20250304	172200	42463524	913	913	913	913	0
145	20250304	172100	42463524	913	913	913	913	0
146	20250304	172000	42463524	913	913	913	913	0
147	20250304	171900	42463524	913	913	913	913	0
148	20250304	171800	42463524	913	913	913	913	0
149	20250304	171700	42463524	913	913	913	913	0
150	20250304	171600	42463524	913	913	913	913	0
151	20250304	171500	42463524	913	913	913	913	0
152	20250304	171400	42463524	913	913	913	913	528
153	20250304	171300	42463524	913	913	913	913	0
154	20250304	171200	42463524	913	913	913	913	0
155	20250304	171100	42463524	913	913	913	913	0
156	20250304	171000	42463524	913	913	913	913	0
157	20250304	170900	42463524	913	913	913	913	0
158	20250304	170800	42463524	913	913	913	913	0
159	20250304	170700	42463524	913	913	913	913	0
160	20250304	170600	42463524	913	913	913	913	0
161	20250304	170500	42463524	913	913	913	913	0
162	20250304	170400	42463524	913	913	913	913	0
163	20250304	170300	42463524	913	913	913	913	0
164	20250304	170200	42463524	913	913	913	913	0
165	20250304	170100	42463524	913	913	913	913	0
166	20250304	170000	42463524	913	913	913	913	0
167	20250304	165900	42463524	913	913	913	913	0
168	20250304	165800	42463524	913	913	913	913	0
169	20250304	165700	42463524	913	913	913	913	0
170	20250304	165600	42463524	913	913	913	913	0
171	20250304	165500	42463524	913	913	913	913	0
172	20250304	165400	42463524	913	913	913	913	0
173	20250304	165300	42463524	913	913	913	913	0
174	20250304	165200	42463524	913	913	913	913	0
175	20250304	165100	42463524	913	913	913	913	0
176	20250304	165000	42463524	913	913	913	913	0
177	20250304	164900	42463524	913	913	913	913	0
178	20250304	164800	42463524	913	913	913	913	0
179	20250304	164700	42463524	913	913	913	913	0
180	20250304	164600	42463524	913	913	913	913	0
181	20250304	164500	42463524	913	913	913	913	0
182	20250304	164400	42463524	913	913	913	913	528
183	20250304	164300	42463524	913	913	913	913	0
184	20250304	164200	42463524	913	913	913	913	0
185	20250304	164100	42463524	913	913	913	913	0
186	20250304	164000	42463524	913	913	913	913	0
187	20250304	163900	42463524	913	913	913	913	0
188	20250304	163800	42463524	913	913	913	913	0
189	20250304	163700	42463524	913	913	913	913	0
190	20250304	163600	42463524	913	913	913	913	0
191	20250304	163500	42463524	913	913	913	913	0
192	20250304	163400	42463524	913	913	913	913	0
193	20250304	163300	42463524	913	913	913	913	0
194	20250304	163200	42463524	913	913	913	913	0
195	20250304	163100	42463524	913	913	913	913	0
196	20250304	163000	42463524	913	913	913	913	0
197	20250304	162900	42463524	913	913	913	913	0
198	20250304	162800	42463524	913	913	913	913	0
199	20250304	162700	42463524	913	913	913	913	0
200	20250304	162600	42463524	913	913	913	913	0
201	20250304	162500	42463524	913	913	913	913	0
202	20250304	162400	42463524	913	913	913	913	0
203	20250304	162300	42463524	913	913	913	913	0
204	20250304	162200	42463524	913	913	913	913	0
205	20250304	162100	42463524	913	913	913	913	0
206	20250304	162000	42463524	913	913	913	913	0
207	20250304	161900	42463524	913	913	913	913	0
208	20250304	161800	42463524	913	913	913	913	0
209	20250304	161700	42463524	913	913	913	913	0
210	20250304	161600	42463524	913	913	913	913	0
211	20250304	161500	42463524	913	913	913	913	0
212	20250304	161400	42463524	913	913	913	913	528
213	20250304	161300	42463524	913	913	913	913	0
214	20250304	161200	42463524	913	913	913	913	0
215	20250304	161100	42463524	913	913	913	913	0
216	20250304	161000	42463524	913	913	913	913	0
217	20250304	160900	42463524	913	913	913	913	0
218	20250304	160800	42463524	913	913	913	913	0
219	20250304	160700	42463524	913	913	913	913	0
220	20250304	160600	42463524	913	913	913	913	0
221	20250304	160500	42463524	913	913	913	913	0
222	20250304	160400	42463524	913	913	913	913	0
223	20250304	160300	42463524	913	913	913	913	0
224	20250304	160200	42463524	913	913	913	913	0
225	20250304	160100	42463524	913	913	913	913	0
226	20250304	160000	42463524	913	913	913	913	0
227	20250304	155900	42463524	913	913	913	913	0
228	20250304	155800	42463524	913	913	913	913	0
229	20250304	155700	42463524	913	913	913	913	0
230	20250304	155600	42463524	913	913	913	913	0
231	20250304	155500	42463524	913	913	913	913	0
232	20250304	155400	42463524	913	913	913	913	0
233	20250304	155300	42463524	913	913	913	913	0
234	20250304	155200	42463524	913	913	913	913	0
235	20250304	155100	42463524	913	913	913	913	0
236	20250304	155000	42463524	913	913	913	913	0
237	20250304	154900	42463524	913	913	913	913	0
238	20250304	154800	42463524	913	913	913	913	0
239	20250304	154700	42463524	913	913	913	913	0
240	20250304	154600	42463524	913	913	913	913	0
241	20250304	154500	42463524	913	913	913	913	0
242	20250304	154400	42463524	913	913	913	913	528
243	20250304	154300	42463524	913	913	913	913	0
244	20250304	154200	42463524	913	913	913	913	0
245	20250304	154100	42463524	913	913	913	913	0
246	20250304	154000	42463524	913	913	913	913	0
247	20250304	153900	42463524	913	913	913	913	0
248	20250304	153800	42463524	913	913	913	913	0
249	20250304	153700	42463524	913	913	913	913	0
250	20250304	153600	42463524	913	913	913	913	0
251	20250304	153500	42463524	913	913	913	913	0
252	20250304	153400	42463524	913	913	913	913	0
253	20250304	153300	42463524	913	913	913	913	0
254	20250304	153200	42463524	913	913	913	913	0
255	20250304	153100	42463524	913	913	913	913	0
256	20250304	153000	42463524	913	913	913	913	528
257	20250304	152900	41981460	918	918	918	918	0
258	20250304	152800	41981460	918	918	918	918	0
259	20250304	152700	41981460	918	918	918	918	0
260	20250304	152600	41981460	918	918	918	918	0
261	20250304	152500	41981460	918	918	918	918	0
262	20250304	152400	41981460	918	918	918	918	0
263	20250304	152300	41981460	918	918	918	918	0
264	20250304	152200	41981460	918	918	918	918	0
265	20250304	152100	41981460	918	918	918	918	0
266	20250304	152000	41981460	918	918	918	918	0
267	20250304	151900	41981460	918	918	918	918	0
268	20250304	151800	41981460	918	918	918	918	0
269	20250304	151700	41981460	918	918	918	918	0
270	20250304	151600	41981460	918	918	918	918	0
271	20250304	151500	41981460	918	918	918	918	0
272	20250304	151400	41981460	918	918	918	918	1
273	20250304	151300	41980542	914	914	914	914	0
274	20250304	151200	41980542	914	914	914	914	0
275	20250304	151100	41980542	914	914	914	914	0
276	20250304	151000	41980542	914	914	914	914	0
277	20250304	150900	41980542	914	914	914	914	0
278	20250304	150800	41980542	914	914	914	914	0
279	20250304	150700	41980542	914	914	914	914	0
280	20250304	150600	41980542	914	914	914	914	0
281	20250304	150500	41980542	914	914	914	914	0
282	20250304	150400	41980542	914	914	914	914	0
283	20250304	150300	41980542	914	914	914	914	1
284	20250304	150200	41979628	914	914	914	914	0
285	20250304	150100	41979628	914	914	914	914	0
286	20250304	150000	41979628	914	915	915	914	411
287	20250304	145900	41603827	915	915	915	915	0
288	20250304	145800	41603827	915	915	915	915	0
289	20250304	145700	41603827	915	915	915	915	0
290	20250304	145600	41603827	915	915	915	915	0
291	20250304	145500	41603827	915	915	915	915	0
292	20250304	145400	41603827	915	915	915	915	120
293	20250304	145300	41494027	915	915	915	915	0
294	20250304	145200	41494027	915	915	915	915	51
295	20250304	145100	41447362	918	918	918	918	0
296	20250304	145000	41447362	918	918	918	918	0
297	20250304	144900	41447362	918	918	918	918	36
298	20250304	144800	41414314	917	917	917	917	0
299	20250304	144700	41414314	917	917	917	917	0
300	20250304	144600	41414314	917	917	917	917	0
301	20250304	144500	41414314	917	917	917	917	70
302	20250304	144400	41350124	916	915	916	915	20
303	20250304	144300	41331823	915	915	915	915	0
304	20250304	144200	41331823	915	915	915	915	0
305	20250304	144100	41331823	915	915	915	915	0
306	20250304	144000	41331823	915	916	916	915	1000
307	20250304	143900	40416414	916	917	917	916	1100
308	20250304	143800	39408324	919	919	919	919	30
309	20250304	143700	39380754	919	919	919	919	0
310	20250304	143600	39380754	919	919	919	919	0
311	20250304	143500	39380754	919	918	919	917	457
312	20250304	143400	38961671	919	918	919	918	202
313	20250304	143300	38776233	921	921	921	921	0
314	20250304	143200	38776233	921	921	921	921	0
315	20250304	143100	38776233	921	921	921	921	0
316	20250304	143000	38776233	921	921	921	921	0
317	20250304	142900	38776233	921	921	921	921	0
318	20250304	142800	38776233	921	921	921	921	0
319	20250304	142700	38776233	921	921	921	921	50
320	20250304	142600	38730183	922	922	922	922	0
321	20250304	142500	38730183	922	922	922	922	0
322	20250304	142400	38730183	922	922	922	922	0
323	20250304	142300	38730183	922	918	922	918	627
324	20250304	142200	38154325	924	924	924	924	0
325	20250304	142100	38154325	924	924	924	924	0
326	20250304	142000	38154325	924	924	924	924	0
327	20250304	141900	38154325	924	924	924	924	0
328	20250304	141800	38154325	924	924	924	924	0
329	20250304	141700	38154325	924	924	924	924	0
330	20250304	141600	38154325	924	924	924	924	0
331	20250304	141500	38154325	924	924	924	924	0
332	20250304	141400	38154325	924	924	924	924	0
333	20250304	141300	38154325	924	924	924	924	0
334	20250304	141200	38154325	924	924	924	924	0
335	20250304	141100	38154325	924	924	924	924	0
336	20250304	141000	38154325	924	924	924	924	1
337	20250304	140900	38153401	919	919	919	919	0
338	20250304	140800	38153401	919	919	919	919	0
339	20250304	140700	38153401	919	919	919	919	0
340	20250304	140600	38153401	919	919	919	919	0
341	20250304	140500	38153401	919	919	919	919	0
342	20250304	140400	38153401	919	919	919	919	400
343	20250304	140300	37785801	920	920	920	920	0
344	20250304	140200	37785801	920	920	920	920	0
345	20250304	140100	37785801	920	920	920	920	82
346	20250304	140000	37710361	920	920	920	920	580
347	20250304	135900	37176761	925	925	925	925	100
348	20250304	135800	37084261	925	925	925	925	0
349	20250304	135700	37084261	925	925	925	925	0
350	20250304	135600	37084261	925	925	925	925	0
351	20250304	135500	37084261	925	925	925	925	0
352	20250304	135400	37084261	925	925	925	925	0
353	20250304	135300	37084261	925	925	925	925	0
354	20250304	135200	37084261	925	924	925	924	60
355	20250304	135100	37028819	927	927	927	927	0
356	20250304	135000	37028819	927	927	927	927	0
357	20250304	134900	37028819	927	927	927	927	0
358	20250304	134800	37028819	927	927	927	927	0
359	20250304	134700	37028819	927	927	927	927	0
360	20250304	134600	37028819	927	927	927	927	0
361	20250304	134500	37028819	927	927	927	927	0
362	20250304	134400	37028819	927	927	927	927	0
363	20250304	134300	37028819	927	927	927	927	0
364	20250304	134200	37028819	927	927	927	927	0
365	20250304	134100	37028819	927	927	927	927	0
366	20250304	134000	37028819	927	927	927	927	0
367	20250304	133900	37028819	927	927	927	927	0
368	20250304	133800	37028819	927	927	927	927	0
369	20250304	133700	37028819	927	927	927	927	0
370	20250304	133600	37028819	927	927	927	927	0
371	20250304	133500	37028819	927	927	927	927	1
372	20250304	133400	37027892	927	927	927	927	853
373	20250304	133300	36237161	925	925	925	925	0
374	20250304	133200	36237161	925	925	925	925	0
375	20250304	133100	36237161	925	925	925	925	0
376	20250304	133000	36237161	925	925	925	925	0
377	20250304	132900	36237161	925	925	925	925	0
378	20250304	132800	36237161	925	925	925	925	0
379	20250304	132700	36237161	925	925	925	925	0
380	20250304	132600	36237161	925	925	925	925	0
381	20250304	132500	36237161	925	925	925	925	0
382	20250304	132400	36237161	925	925	925	925	0
383	20250304	132300	36237161	925	925	925	925	0
384	20250304	132200	36237161	925	925	925	925	88
385	20250304	132100	36155761	925	925	925	925	855
386	20250304	132000	35364886	925	924	925	924	2000
387	20250304	131900	33514887	922	922	922	922	1200
388	20250304	131800	32408487	922	922	922	922	2
389	20250304	131700	32406643	922	922	922	922	0
390	20250304	131600	32406643	922	922	922	922	0
391	20250304	131500	32406643	922	922	922	922	0
392	20250304	131400	32406643	922	920	922	920	40
393	20250304	131300	32369823	925	925	925	925	0
394	20250304	131200	32369823	925	925	925	925	0
395	20250304	131100	32369823	925	925	925	925	0
396	20250304	131000	32369823	925	925	925	925	0
397	20250304	130900	32369823	925	925	925	925	0
398	20250304	130800	32369823	925	925	925	925	100
399	20250304	130700	32277323	925	925	925	925	0
400	20250304	130600	32277323	925	925	925	925	0
401	20250304	130500	32277323	925	924	925	924	172
402	20250304	130400	32118268	925	925	925	925	162
403	20250304	130300	31968418	920	920	920	920	0
404	20250304	130200	31968418	920	920	920	920	8
405	20250304	130100	31961058	920	919	920	919	2202
406	20250304	130000	29936220	918	918	918	918	501
407	20250304	125900	29476302	916	916	916	916	1642
408	20250304	125800	27972230	915	914	915	914	775
409	20250304	125700	27263206	912	912	912	912	0
410	20250304	125600	27263206	912	912	912	912	0
411	20250304	125500	27263206	912	912	912	912	0
412	20250304	125400	27263206	912	912	912	912	75
413	20250304	125300	27194806	912	912	912	912	0
414	20250304	125200	27194806	912	912	912	912	0
415	20250304	125100	27194806	912	912	912	912	0
416	20250304	125000	27194806	912	912	912	912	675
417	20250304	124900	26579206	915	915	915	915	0
418	20250304	124800	26579206	915	915	915	915	0
419	20250304	124700	26579206	915	915	915	915	2
420	20250304	124600	26577376	915	915	915	915	3
421	20250304	124500	26574631	915	915	915	915	0
422	20250304	124400	26574631	915	915	915	915	162
423	20250304	124300	26426401	915	911	915	911	791
424	20250304	124200	25703692	907	907	907	907	0
425	20250304	124100	25703692	907	906	907	906	1271
426	20250304	124000	24551494	900	900	900	900	0
427	20250304	123900	24551494	900	900	900	900	0
428	20250304	123800	24551494	900	900	900	900	0
429	20250304	123700	24551494	900	900	900	900	479
430	20250304	123600	24120394	900	900	900	900	0
431	20250304	123500	24120394	900	900	900	900	0
432	20250304	123400	24120394	900	900	900	900	0
433	20250304	123300	24120394	900	900	900	900	0
434	20250304	123200	24120394	900	900	900	900	0
435	20250304	123100	24120394	900	900	900	900	0
436	20250304	123000	24120394	900	900	900	900	0
437	20250304	122900	24120394	900	900	900	900	0
438	20250304	122800	24120394	900	900	900	900	0
439	20250304	122700	24120394	900	900	900	900	1079
440	20250304	122600	23149294	900	900	900	900	0
441	20250304	122500	23149294	900	901	901	900	422
442	20250304	122400	22769367	901	901	901	901	0
443	20250304	122300	22769367	901	901	901	901	0
444	20250304	122200	22769367	901	901	901	901	0
445	20250304	122100	22769367	901	901	901	901	0
446	20250304	122000	22769367	901	901	901	901	0
447	20250304	121900	22769367	901	901	901	901	0
448	20250304	121800	22769367	901	901	901	901	0
449	20250304	121700	22769367	901	901	901	901	0
450	20250304	121600	22769367	901	901	901	901	0
451	20250304	121500	22769367	901	901	901	901	0
452	20250304	121400	22769367	901	901	901	901	0
453	20250304	121300	22769367	901	901	901	901	0
454	20250304	121200	22769367	901	901	901	901	0
455	20250304	121100	22769367	901	901	901	901	0
456	20250304	121000	22769367	901	901	901	901	0
457	20250304	120900	22769367	901	901	901	901	0
458	20250304	120800	22769367	901	901	901	901	0
459	20250304	120700	22769367	901	901	901	901	0
460	20250304	120600	22769367	901	901	901	901	0
461	20250304	120500	22769367	901	901	901	901	0
462	20250304	120400	22769367	901	901	901	901	0
463	20250304	120300	22769367	901	901	901	901	0
464	20250304	120200	22769367	901	901	901	901	0
465	20250304	120100	22769367	901	901	901	901	0
466	20250304	120000	22769367	901	901	901	901	0
467	20250304	115900	22769367	901	901	901	901	0
468	20250304	115800	22769367	901	901	901	901	0
469	20250304	115700	22769367	901	901	901	901	0
470	20250304	115600	22769367	901	901	901	901	0
471	20250304	115500	22769367	901	901	901	901	0
472	20250304	115400	22769367	901	901	901	901	0
473	20250304	115300	22769367	901	901	901	901	0
474	20250304	115200	22769367	901	901	901	901	0
475	20250304	115100	22769367	901	901	901	901	0
476	20250304	115000	22769367	901	901	901	901	6
477	20250304	114900	22763961	901	901	901	901	0
478	20250304	114800	22763961	901	901	901	901	0
479	20250304	114700	22763961	901	901	901	901	0
480	20250304	114600	22763961	901	901	901	901	0
481	20250304	114500	22763961	901	901	901	901	0
482	20250304	114400	22763961	901	901	901	901	0
483	20250304	114300	22763961	901	901	901	901	0
484	20250304	114200	22763961	901	901	901	901	0
485	20250304	114100	22763961	901	901	901	901	0
486	20250304	114000	22763961	901	901	901	901	0
487	20250304	113900	22763961	901	901	901	901	0
488	20250304	113800	22763961	901	901	901	901	0
489	20250304	113700	22763961	901	901	901	901	0
490	20250304	113600	22763961	901	901	901	901	0
491	20250304	113500	22763961	901	901	901	901	0
492	20250304	113400	22763961	901	901	901	901	0
493	20250304	113300	22763961	901	901	901	901	0
494	20250304	113200	22763961	901	901	901	901	75
495	20250304	113100	22696386	906	906	906	906	0
496	20250304	113000	22696386	906	906	906	906	0
497	20250304	112900	22696386	906	906	906	906	0
498	20250304	112800	22696386	906	906	906	906	0
499	20250304	112700	22696386	906	906	906	906	0
500	20250304	112600	22696386	906	906	906	906	0
501	20250304	112500	22696386	906	906	906	906	0
502	20250304	112400	22696386	906	906	906	906	0
503	20250304	112300	22696386	906	906	906	906	1
504	20250304	112200	22695480	907	907	907	907	28
505	20250304	112100	22670084	907	907	907	907	0
506	20250304	112000	22670084	907	907	907	907	0
507	20250304	111900	22670084	907	907	907	907	0
508	20250304	111800	22670084	907	907	907	907	2306
509	20250304	111700	20578542	907	907	907	907	0
510	20250304	111600	20578542	907	907	907	907	0
511	20250304	111500	20578542	907	907	907	907	20
512	20250304	111400	20560402	906	906	906	906	1000
513	20250304	111300	19654402	906	906	906	906	0
514	20250304	111200	19654402	906	906	906	906	0
515	20250304	111100	19654402	906	906	906	906	663
516	20250304	111000	19053724	906	906	906	906	0
517	20250304	110900	19053724	906	906	906	906	0
518	20250304	110800	19053724	906	906	906	906	0
519	20250304	110700	19053724	906	906	906	906	0
520	20250304	110600	19053724	906	906	906	906	0
521	20250304	110500	19053724	906	906	906	906	0
522	20250304	110400	19053724	906	906	906	906	0
523	20250304	110300	19053724	906	906	906	906	0
524	20250304	110200	19053724	906	903	906	903	392
525	20250304	110100	18698758	903	903	903	903	0
526	20250304	110000	18698758	903	903	903	903	0
527	20250304	105900	18698758	903	903	903	903	0
528	20250304	105800	18698758	903	903	903	903	0
529	20250304	105700	18698758	903	903	903	903	0
530	20250304	105600	18698758	903	903	903	903	0
531	20250304	105500	18698758	903	903	903	903	0
532	20250304	105400	18698758	903	903	903	903	0
533	20250304	105300	18698758	903	903	903	903	0
534	20250304	105200	18698758	903	903	903	903	0
535	20250304	105100	18698758	903	903	903	903	0
536	20250304	105000	18698758	903	903	903	903	0
537	20250304	104900	18698758	903	903	903	903	0
538	20250304	104800	18698758	903	903	903	903	0
539	20250304	104700	18698758	903	903	903	903	0
540	20250304	104600	18698758	903	903	903	903	0
541	20250304	104500	18698758	903	903	903	903	10
542	20250304	104400	18689728	899	899	899	899	0
543	20250304	104300	18689728	899	899	899	899	20
544	20250304	104200	18671748	900	900	900	900	1080
545	20250304	104100	17699748	903	903	903	903	0
546	20250304	104000	17699748	903	903	903	903	200
547	20250304	103900	17519148	903	903	903	903	200
548	20250304	103800	17338548	899	899	899	899	0
549	20250304	103700	17338548	899	899	899	899	0
550	20250304	103600	17338548	899	899	899	899	0
551	20250304	103500	17338548	899	899	899	899	0
552	20250304	103400	17338548	899	899	899	899	0
553	20250304	103300	17338548	899	899	899	899	0
554	20250304	103200	17338548	899	899	899	899	0
555	20250304	103100	17338548	899	899	899	899	0
556	20250304	103000	17338548	899	899	899	899	0
557	20250304	102900	17338548	899	899	899	899	0
558	20250304	102800	17338548	899	898	899	898	27
559	20250304	102700	17314277	896	894	896	894	6493
560	20250304	102600	11500686	893	893	893	893	0
561	20250304	102500	11500686	893	893	893	893	20
562	20250304	102400	11482826	893	893	893	893	200
563	20250304	102300	11304226	895	895	895	895	400
564	20250304	102200	10946226	889	889	889	889	0
565	20250304	102100	10946226	889	889	889	889	0
566	20250304	102000	10946226	889	889	889	889	0
567	20250304	101900	10946226	889	889	889	889	0
568	20250304	101800	10946226	889	889	889	889	0
569	20250304	101700	10946226	889	889	889	889	5
570	20250304	101600	10941781	895	895	895	895	1
571	20250304	101500	10940886	895	895	895	895	1
572	20250304	101400	10939991	895	895	895	895	0
573	20250304	101300	10939991	895	895	895	895	1
574	20250304	101200	10939096	895	895	895	895	0
575	20250304	101100	10939096	895	895	895	895	0
576	20250304	101000	10939096	895	895	895	895	0
577	20250304	100900	10939096	895	895	895	895	0
578	20250304	100800	10939096	895	895	895	895	0
579	20250304	100700	10939096	895	895	895	895	0
580	20250304	100600	10939096	895	895	895	895	0
581	20250304	100500	10939096	895	895	895	895	0
582	20250304	100400	10939096	895	895	895	895	0
583	20250304	100300	10939096	895	895	895	895	0
584	20250304	100200	10939096	895	895	895	895	0
585	20250304	100100	10939096	895	895	895	895	0
586	20250304	100000	10939096	895	895	895	895	0
587	20250304	095900	10939096	895	895	895	895	0
588	20250304	095800	10939096	895	895	895	895	0
589	20250304	095700	10939096	895	896	896	895	10
590	20250304	095600	10930144	896	896	896	896	0
591	20250304	095500	10930144	896	896	896	896	2
592	20250304	095400	10928352	896	896	896	896	0
593	20250304	095300	10928352	896	896	896	896	0
594	20250304	095200	10928352	896	896	896	896	0
595	20250304	095100	10928352	896	896	896	896	0
596	20250304	095000	10928352	896	896	896	896	0
597	20250304	094900	10928352	896	896	896	896	0
598	20250304	094800	10928352	896	896	896	896	200
599	20250304	094700	10749152	896	887	896	887	940
600	20250304	094600	9907254	886	886	886	886	0
601	20250304	094500	9907254	886	886	886	886	0
602	20250304	094400	9907254	886	886	886	886	0
603	20250304	094300	9907254	886	886	886	886	0
604	20250304	094200	9907254	886	886	886	886	0
605	20250304	094100	9907254	886	888	888	886	1482
606	20250304	094000	8593604	888	888	888	888	100
607	20250304	093900	8504804	886	886	886	886	0
608	20250304	093800	8504804	886	886	886	886	0
609	20250304	093700	8504804	886	886	886	886	0
610	20250304	093600	8504804	886	886	886	886	0
611	20250304	093500	8504804	886	886	886	886	0
612	20250304	093400	8504804	886	886	886	886	0
613	20250304	093300	8504804	886	886	886	886	0
614	20250304	093200	8504804	886	886	886	886	0
615	20250304	093100	8504804	886	886	886	886	0
616	20250304	093000	8504804	886	886	886	886	0
617	20250304	092900	8504804	886	886	886	886	0
618	20250304	092800	8504804	886	886	886	886	0
619	20250304	092700	8504804	886	886	886	886	6
620	20250304	092600	8499488	886	886	886	886	3
621	20250304	092500	8496830	886	885	886	885	2255
622	20250304	092400	6498901	877	877	877	877	0
623	20250304	092300	6498901	877	886	886	877	2002
624	20250304	092200	4735992	886	886	886	886	100
625	20250304	092100	4647392	886	886	886	886	9
626	20250304	092000	4639418	886	886	886	886	5
627	20250304	091900	4634988	886	886	886	886	10
628	20250304	091800	4626128	886	886	886	886	544
629	20250304	091700	4144144	886	886	886	886	0
630	20250304	091600	4144144	886	886	886	886	0
631	20250304	091500	4144144	886	886	886	886	11
632	20250304	091400	4134398	885	885	885	885	0
633	20250304	091300	4134398	885	885	885	885	5
634	20250304	091200	4129973	885	885	885	885	0
635	20250304	091100	4129973	885	885	885	885	0
636	20250304	091000	4129973	885	885	885	885	0
637	20250304	090900	4129973	885	885	885	885	449
638	20250304	090800	3732608	885	885	885	885	0
639	20250304	090700	3732608	885	885	885	885	100
640	20250304	090600	3644108	881	881	881	881	0
641	20250304	090500	3644108	881	881	881	881	0
642	20250304	090400	3644108	881	891	891	881	2152
643	20250304	090300	1735832	891	894	894	891	729
644	20250304	090200	1084624	893	893	893	893	0
645	20250304	090100	1084624	893	903	903	893	842
646	20250304	090000	327427	907	907	907	907	361