KissMeData/060900/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	194400	116240284	938	938	938	938	784
3	20250305	194300	116240284	938	938	938	938	0
4	20250305	194200	116240284	938	938	938	938	0
5	20250305	194100	116240284	938	938	938	938	0
6	20250305	194000	116240284	938	938	938	938	0
7	20250305	193900	116240284	938	938	938	938	0
8	20250305	193800	116240284	938	938	938	938	0
9	20250305	193700	116240284	938	938	938	938	0
10	20250305	193600	116240284	938	938	938	938	0
11	20250305	193500	116240284	938	938	938	938	0
12	20250305	193400	116240284	938	938	938	938	0
13	20250305	193300	116240284	938	938	938	938	0
14	20250305	193200	116240284	938	938	938	938	0
15	20250305	193100	116240284	938	938	938	938	0
16	20250305	193000	116240284	938	938	938	938	0
17	20250305	192900	116240284	938	938	938	938	0
18	20250305	192800	116240284	938	938	938	938	0
19	20250305	192700	116240284	938	938	938	938	0
20	20250305	192600	116240284	938	938	938	938	0
21	20250305	192500	116240284	938	938	938	938	0
22	20250305	192400	116240284	938	938	938	938	0
23	20250305	192300	116240284	938	938	938	938	0
24	20250305	192200	116240284	938	938	938	938	0
25	20250305	192100	116240284	938	938	938	938	0
26	20250305	192000	116240284	938	938	938	938	0
27	20250305	191900	116240284	938	938	938	938	0
28	20250305	191800	116240284	938	938	938	938	0
29	20250305	191700	116240284	938	938	938	938	0
30	20250305	191600	116240284	938	938	938	938	0
31	20250305	191500	116240284	938	938	938	938	0
32	20250305	191400	116240284	938	938	938	938	784
33	20250305	191300	116240284	938	938	938	938	0
34	20250305	191200	116240284	938	938	938	938	0
35	20250305	191100	116240284	938	938	938	938	0
36	20250305	191000	116240284	938	938	938	938	0
37	20250305	190900	116240284	938	938	938	938	0
38	20250305	190800	116240284	938	938	938	938	0
39	20250305	190700	116240284	938	938	938	938	0
40	20250305	190600	116240284	938	938	938	938	0
41	20250305	190500	116240284	938	938	938	938	0
42	20250305	190400	116240284	938	938	938	938	0
43	20250305	190300	116240284	938	938	938	938	0
44	20250305	190200	116240284	938	938	938	938	0
45	20250305	190100	116240284	938	938	938	938	0
46	20250305	190000	116240284	938	938	938	938	0
47	20250305	185900	116240284	938	938	938	938	0
48	20250305	185800	116240284	938	938	938	938	0
49	20250305	185700	116240284	938	938	938	938	0
50	20250305	185600	116240284	938	938	938	938	0
51	20250305	185500	116240284	938	938	938	938	0
52	20250305	185400	116240284	938	938	938	938	0
53	20250305	185300	116240284	938	938	938	938	0
54	20250305	185200	116240284	938	938	938	938	0
55	20250305	185100	116240284	938	938	938	938	0
56	20250305	185000	116240284	938	938	938	938	0
57	20250305	184900	116240284	938	938	938	938	0
58	20250305	184800	116240284	938	938	938	938	0
59	20250305	184700	116240284	938	938	938	938	0
60	20250305	184600	116240284	938	938	938	938	0
61	20250305	184500	116240284	938	938	938	938	0
62	20250305	184400	116240284	938	938	938	938	784
63	20250305	184300	116240284	938	938	938	938	0
64	20250305	184200	116240284	938	938	938	938	0
65	20250305	184100	116240284	938	938	938	938	0
66	20250305	184000	116240284	938	938	938	938	0
67	20250305	183900	116240284	938	938	938	938	0
68	20250305	183800	116240284	938	938	938	938	0
69	20250305	183700	116240284	938	938	938	938	0
70	20250305	183600	116240284	938	938	938	938	0
71	20250305	183500	116240284	938	938	938	938	0
72	20250305	183400	116240284	938	938	938	938	0
73	20250305	183300	116240284	938	938	938	938	0
74	20250305	183200	116240284	938	938	938	938	0
75	20250305	183100	116240284	938	938	938	938	0
76	20250305	183000	116240284	938	938	938	938	0
77	20250305	182900	116240284	938	938	938	938	0
78	20250305	182800	116240284	938	938	938	938	0
79	20250305	182700	116240284	938	938	938	938	0
80	20250305	182600	116240284	938	938	938	938	0
81	20250305	182500	116240284	938	938	938	938	0
82	20250305	182400	116240284	938	938	938	938	0
83	20250305	182300	116240284	938	938	938	938	0
84	20250305	182200	116240284	938	938	938	938	0
85	20250305	182100	116240284	938	938	938	938	0
86	20250305	182000	116240284	938	938	938	938	0
87	20250305	181900	116240284	938	938	938	938	0
88	20250305	181800	116240284	938	938	938	938	0
89	20250305	181700	116240284	938	938	938	938	0
90	20250305	181600	116240284	938	938	938	938	0
91	20250305	181500	116240284	938	938	938	938	0
92	20250305	181400	116240284	938	938	938	938	784
93	20250305	181300	116240284	938	938	938	938	0
94	20250305	181200	116240284	938	938	938	938	0
95	20250305	181100	116240284	938	938	938	938	0
96	20250305	181000	116240284	938	938	938	938	0
97	20250305	180900	116240284	938	938	938	938	0
98	20250305	180800	116240284	938	938	938	938	0
99	20250305	180700	116240284	938	938	938	938	0
100	20250305	180600	116240284	938	938	938	938	0
101	20250305	180500	116240284	938	938	938	938	0
102	20250305	180400	116240284	938	938	938	938	0
103	20250305	180300	116240284	938	938	938	938	0
104	20250305	180200	116240284	938	938	938	938	0
105	20250305	180100	116240284	938	938	938	938	0
106	20250305	180000	116240284	938	938	938	938	0
107	20250305	175900	116240284	938	938	938	938	0
108	20250305	175800	116240284	938	938	938	938	0
109	20250305	175700	116240284	938	938	938	938	0
110	20250305	175600	116240284	938	938	938	938	0
111	20250305	175500	116240284	938	938	938	938	0
112	20250305	175400	116240284	938	938	938	938	0
113	20250305	175300	116240284	938	938	938	938	0
114	20250305	175200	116240284	938	938	938	938	0
115	20250305	175100	116240284	938	938	938	938	0
116	20250305	175000	116240284	938	938	938	938	0
117	20250305	174900	116240284	938	938	938	938	0
118	20250305	174800	116240284	938	938	938	938	0
119	20250305	174700	116240284	938	938	938	938	0
120	20250305	174600	116240284	938	938	938	938	0
121	20250305	174500	116240284	938	938	938	938	0
122	20250305	174400	116240284	938	938	938	938	784
123	20250305	174300	116240284	938	938	938	938	0
124	20250305	174200	116240284	938	938	938	938	0
125	20250305	174100	116240284	938	938	938	938	0
126	20250305	174000	116240284	938	938	938	938	0
127	20250305	173900	116240284	938	938	938	938	0
128	20250305	173800	116240284	938	938	938	938	0
129	20250305	173700	116240284	938	938	938	938	0
130	20250305	173600	116240284	938	938	938	938	0
131	20250305	173500	116240284	938	938	938	938	0
132	20250305	173400	116240284	938	938	938	938	0
133	20250305	173300	116240284	938	938	938	938	0
134	20250305	173200	116240284	938	938	938	938	0
135	20250305	173100	116240284	938	938	938	938	0
136	20250305	173000	116240284	938	938	938	938	0
137	20250305	172900	116240284	938	938	938	938	0
138	20250305	172800	116240284	938	938	938	938	0
139	20250305	172700	116240284	938	938	938	938	0
140	20250305	172600	116240284	938	938	938	938	0
141	20250305	172500	116240284	938	938	938	938	0
142	20250305	172400	116240284	938	938	938	938	0
143	20250305	172300	116240284	938	938	938	938	0
144	20250305	172200	116240284	938	938	938	938	0
145	20250305	172100	116240284	938	938	938	938	0
146	20250305	172000	116240284	938	938	938	938	0
147	20250305	171900	116240284	938	938	938	938	0
148	20250305	171800	116240284	938	938	938	938	0
149	20250305	171700	116240284	938	938	938	938	0
150	20250305	171600	116240284	938	938	938	938	0
151	20250305	171500	116240284	938	938	938	938	0
152	20250305	171400	116240284	938	938	938	938	784
153	20250305	171300	116240284	938	938	938	938	0
154	20250305	171200	116240284	938	938	938	938	0
155	20250305	171100	116240284	938	938	938	938	0
156	20250305	171000	116240284	938	938	938	938	0
157	20250305	170900	116240284	938	938	938	938	0
158	20250305	170800	116240284	938	938	938	938	0
159	20250305	170700	116240284	938	938	938	938	0
160	20250305	170600	116240284	938	938	938	938	0
161	20250305	170500	116240284	938	938	938	938	0
162	20250305	170400	116240284	938	938	938	938	0
163	20250305	170300	116240284	938	938	938	938	0
164	20250305	170200	116240284	938	938	938	938	0
165	20250305	170100	116240284	938	938	938	938	0
166	20250305	170000	116240284	938	938	938	938	0
167	20250305	165900	116240284	938	938	938	938	0
168	20250305	165800	116240284	938	938	938	938	0
169	20250305	165700	116240284	938	938	938	938	0
170	20250305	165600	116240284	938	938	938	938	0
171	20250305	165500	116240284	938	938	938	938	0
172	20250305	165400	116240284	938	938	938	938	0
173	20250305	165300	116240284	938	938	938	938	0
174	20250305	165200	116240284	938	938	938	938	0
175	20250305	165100	116240284	938	938	938	938	0
176	20250305	165000	116240284	938	938	938	938	0
177	20250305	164900	116240284	938	938	938	938	0
178	20250305	164800	116240284	938	938	938	938	0
179	20250305	164700	116240284	938	938	938	938	0
180	20250305	164600	116240284	938	938	938	938	0
181	20250305	164500	116240284	938	938	938	938	0
182	20250305	164400	116240284	938	938	938	938	784
183	20250305	164300	116240284	938	938	938	938	0
184	20250305	164200	116240284	938	938	938	938	0
185	20250305	164100	116240284	938	938	938	938	0
186	20250305	164000	116240284	938	938	938	938	0
187	20250305	163900	116240284	938	938	938	938	0
188	20250305	163800	116240284	938	938	938	938	0
189	20250305	163700	116240284	938	938	938	938	0
190	20250305	163600	116240284	938	938	938	938	0
191	20250305	163500	116240284	938	938	938	938	0
192	20250305	163400	116240284	938	938	938	938	0
193	20250305	163300	116240284	938	938	938	938	0
194	20250305	163200	116240284	938	938	938	938	0
195	20250305	163100	116240284	938	938	938	938	0
196	20250305	163000	116240284	938	938	938	938	0
197	20250305	162900	116240284	938	938	938	938	0
198	20250305	162800	116240284	938	938	938	938	0
199	20250305	162700	116240284	938	938	938	938	0
200	20250305	162600	116240284	938	938	938	938	0
201	20250305	162500	116240284	938	938	938	938	0
202	20250305	162400	116240284	938	938	938	938	0
203	20250305	162300	116240284	938	938	938	938	0
204	20250305	162200	116240284	938	938	938	938	0
205	20250305	162100	116240284	938	938	938	938	0
206	20250305	162000	116240284	938	938	938	938	0
207	20250305	161900	116240284	938	938	938	938	0
208	20250305	161800	116240284	938	938	938	938	0
209	20250305	161700	116240284	938	938	938	938	0
210	20250305	161600	116240284	938	938	938	938	0
211	20250305	161500	116240284	938	938	938	938	0
212	20250305	161400	116240284	938	938	938	938	784
213	20250305	161300	116240284	938	938	938	938	0
214	20250305	161200	116240284	938	938	938	938	0
215	20250305	161100	116240284	938	938	938	938	0
216	20250305	161000	116240284	938	938	938	938	0
217	20250305	160900	116240284	938	938	938	938	0
218	20250305	160800	116240284	938	938	938	938	0
219	20250305	160700	116240284	938	938	938	938	0
220	20250305	160600	116240284	938	938	938	938	0
221	20250305	160500	116240284	938	938	938	938	0
222	20250305	160400	116240284	938	938	938	938	0
223	20250305	160300	116240284	938	938	938	938	0
224	20250305	160200	116240284	938	938	938	938	0
225	20250305	160100	116240284	938	938	938	938	0
226	20250305	160000	116240284	938	938	938	938	0
227	20250305	155900	116240284	938	938	938	938	0
228	20250305	155800	116240284	938	938	938	938	0
229	20250305	155700	116240284	938	938	938	938	0
230	20250305	155600	116240284	938	938	938	938	0
231	20250305	155500	116240284	938	938	938	938	0
232	20250305	155400	116240284	938	938	938	938	0
233	20250305	155300	116240284	938	938	938	938	0
234	20250305	155200	116240284	938	938	938	938	0
235	20250305	155100	116240284	938	938	938	938	0
236	20250305	155000	116240284	938	938	938	938	0
237	20250305	154900	116240284	938	938	938	938	0
238	20250305	154800	116240284	938	938	938	938	0
239	20250305	154700	116240284	938	938	938	938	0
240	20250305	154600	116240284	938	938	938	938	0
241	20250305	154500	116240284	938	938	938	938	0
242	20250305	154400	116240284	938	938	938	938	784
243	20250305	154300	116240284	938	938	938	938	0
244	20250305	154200	116240284	938	938	938	938	0
245	20250305	154100	116240284	938	938	938	938	0
246	20250305	154000	116240284	938	938	938	938	0
247	20250305	153900	116240284	938	938	938	938	0
248	20250305	153800	116240284	938	938	938	938	0
249	20250305	153700	116240284	938	938	938	938	0
250	20250305	153600	116240284	938	938	938	938	0
251	20250305	153500	116240284	938	938	938	938	0
252	20250305	153400	116240284	938	938	938	938	0
253	20250305	153300	116240284	938	938	938	938	0
254	20250305	153200	116240284	938	938	938	938	0
255	20250305	153100	116240284	938	938	938	938	0
256	20250305	153000	116240284	938	938	938	938	784
257	20250305	152900	115504892	940	940	940	940	0
258	20250305	152800	115504892	940	940	940	940	0
259	20250305	152700	115504892	940	940	940	940	0
260	20250305	152600	115504892	940	940	940	940	0
261	20250305	152500	115504892	940	940	940	940	0
262	20250305	152400	115504892	940	940	940	940	0
263	20250305	152300	115504892	940	940	940	940	0
264	20250305	152200	115504892	940	940	940	940	0
265	20250305	152100	115504892	940	940	940	940	0
266	20250305	152000	115504892	940	940	940	940	0
267	20250305	151900	115504892	940	940	940	940	0
268	20250305	151800	115504892	940	940	940	940	59
269	20250305	151700	115449432	945	945	945	945	0
270	20250305	151600	115449432	945	945	945	945	0
271	20250305	151500	115449432	945	945	945	945	0
272	20250305	151400	115449432	945	945	945	945	0
273	20250305	151300	115449432	945	945	945	945	90
274	20250305	151200	115364382	945	944	945	944	898
275	20250305	151100	114515774	944	943	944	943	5900
276	20250305	151000	108946674	944	940	944	939	869
277	20250305	150900	108130373	939	939	939	939	0
278	20250305	150800	108130373	939	940	940	939	500
279	20250305	150700	107660703	939	943	943	939	1233
280	20250305	150600	106497988	943	943	943	943	23
281	20250305	150500	106476299	942	942	942	942	652
282	20250305	150400	105862115	942	942	942	942	0
283	20250305	150300	105862115	942	942	942	942	1000
284	20250305	150200	104920115	942	942	942	942	0
285	20250305	150100	104920115	942	942	942	942	315
286	20250305	150000	104623385	942	942	942	942	21
287	20250305	145900	104603603	942	942	942	942	0
288	20250305	145800	104603603	942	942	942	942	170
289	20250305	145700	104443463	943	943	943	943	50
290	20250305	145600	104396313	942	942	942	942	604
291	20250305	145500	103827345	941	941	941	941	0
292	20250305	145400	103827345	941	941	941	941	0
293	20250305	145300	103827345	941	941	941	941	0
294	20250305	145200	103827345	941	941	941	941	0
295	20250305	145100	103827345	941	941	941	941	3423
296	20250305	145000	100606302	941	941	941	941	0
297	20250305	144900	100606302	941	940	941	940	400
298	20250305	144800	100230282	940	940	940	940	0
299	20250305	144700	100230282	940	940	940	940	0
300	20250305	144600	100230282	940	940	940	940	0
301	20250305	144500	100230282	940	940	940	940	314
302	20250305	144400	99935122	940	940	940	940	79
303	20250305	144300	99860862	940	940	940	940	0
304	20250305	144200	99860862	940	940	940	940	100
305	20250305	144100	99766862	939	938	939	938	7379
306	20250305	144000	92843337	938	938	938	938	1066
307	20250305	143900	91843429	938	938	938	938	0
308	20250305	143800	91843429	938	938	938	938	0
309	20250305	143700	91843429	938	938	938	938	0
310	20250305	143600	91843429	938	938	938	938	0
311	20250305	143500	91843429	938	938	938	938	0
312	20250305	143400	91843429	938	938	938	938	0
313	20250305	143300	91843429	938	938	938	938	0
314	20250305	143200	91843429	938	938	938	938	0
315	20250305	143100	91843429	938	938	938	938	500
316	20250305	143000	91374429	936	936	936	935	580
317	20250305	142900	90832049	936	936	936	936	0
318	20250305	142800	90832049	936	936	936	936	0
319	20250305	142700	90832049	936	936	936	936	0
320	20250305	142600	90832049	936	936	936	936	150
321	20250305	142500	90691649	937	937	937	937	223
322	20250305	142400	90482698	936	936	936	936	0
323	20250305	142300	90482698	936	936	936	936	0
324	20250305	142200	90482698	936	937	937	936	777
325	20250305	142100	89755149	937	937	937	937	100
326	20250305	142000	89661449	937	937	937	937	0
327	20250305	141900	89661449	937	937	937	937	400
328	20250305	141800	89286649	938	938	938	938	1
329	20250305	141700	89285711	939	939	939	939	42
330	20250305	141600	89246273	939	939	939	939	100
331	20250305	141500	89152373	939	939	939	939	0
332	20250305	141400	89152373	939	940	940	939	999
333	20250305	141300	88214180	940	940	940	940	956
334	20250305	141200	87315540	941	941	941	941	50
335	20250305	141100	87268490	941	940	941	940	1865
336	20250305	141000	85515328	939	935	939	935	11643
337	20250305	140900	74605844	934	934	934	934	501
338	20250305	140800	74137910	934	934	934	934	4
339	20250305	140700	74134174	934	931	934	931	21029
340	20250305	140600	54547727	930	930	930	930	0
341	20250305	140500	54547727	930	930	930	930	1621
342	20250305	140400	53040197	928	928	928	928	0
343	20250305	140300	53040197	928	928	928	928	0
344	20250305	140200	53040197	928	928	928	928	392
345	20250305	140100	52676421	928	928	928	928	428
346	20250305	140000	52279237	929	929	929	929	0
347	20250305	135900	52279237	929	929	929	929	0
348	20250305	135800	52279237	929	929	929	929	0
349	20250305	135700	52279237	929	929	929	929	0
350	20250305	135600	52279237	929	929	929	929	0
351	20250305	135500	52279237	929	929	929	929	1
352	20250305	135400	52278308	929	929	929	929	50
353	20250305	135300	52231858	929	929	929	929	0
354	20250305	135200	52231858	929	929	929	929	0
355	20250305	135100	52231858	929	929	929	929	0
356	20250305	135000	52231858	929	929	929	929	300
357	20250305	134900	51953158	930	930	930	930	0
358	20250305	134800	51953158	930	930	930	930	0
359	20250305	134700	51953158	930	930	930	930	0
360	20250305	134600	51953158	930	930	930	930	238
361	20250305	134500	51731818	930	930	930	930	50
362	20250305	134400	51685318	931	931	931	931	0
363	20250305	134300	51685318	931	931	931	931	0
364	20250305	134200	51685318	931	931	931	931	0
365	20250305	134100	51685318	931	931	931	931	48
366	20250305	134000	51640630	931	931	931	931	0
367	20250305	133900	51640630	931	931	931	931	0
368	20250305	133800	51640630	931	931	931	931	0
369	20250305	133700	51640630	931	931	931	931	0
370	20250305	133600	51640630	931	931	931	931	0
371	20250305	133500	51640630	931	931	931	931	101
372	20250305	133400	51546599	931	931	931	931	0
373	20250305	133300	51546599	931	931	931	931	0
374	20250305	133200	51546599	931	931	931	931	81
375	20250305	133100	51471188	930	930	930	930	0
376	20250305	133000	51471188	930	930	930	930	500
377	20250305	132900	51006188	931	931	931	931	160
378	20250305	132800	50857228	930	930	930	930	0
379	20250305	132700	50857228	930	930	930	930	0
380	20250305	132600	50857228	930	930	930	930	0
381	20250305	132500	50857228	930	930	930	930	0
382	20250305	132400	50857228	930	930	930	930	1212
383	20250305	132300	49730068	930	930	930	930	1165
384	20250305	132200	48646618	930	930	930	930	50
385	20250305	132100	48600118	930	930	930	930	0
386	20250305	132000	48600118	930	930	930	930	0
387	20250305	131900	48600118	930	930	930	930	184
388	20250305	131800	48428998	930	930	930	930	0
389	20250305	131700	48428998	930	930	930	930	0
390	20250305	131600	48428998	930	930	930	930	0
391	20250305	131500	48428998	930	930	930	930	0
392	20250305	131400	48428998	930	930	930	930	0
393	20250305	131300	48428998	930	930	930	930	0
394	20250305	131200	48428998	930	930	930	930	0
395	20250305	131100	48428998	930	930	930	930	0
396	20250305	131000	48428998	930	930	930	930	0
397	20250305	130900	48428998	930	930	930	930	411
398	20250305	130800	48046768	930	930	930	930	0
399	20250305	130700	48046768	930	930	930	930	0
400	20250305	130600	48046768	930	930	930	930	0
401	20250305	130500	48046768	930	930	930	930	0
402	20250305	130400	48046768	930	930	930	930	313
403	20250305	130300	47755678	930	930	930	930	144
404	20250305	130200	47621758	929	930	930	929	701
405	20250305	130100	46970134	931	931	931	931	0
406	20250305	130000	46970134	931	931	931	931	0
407	20250305	125900	46970134	931	931	931	931	0
408	20250305	125800	46970134	931	931	931	931	0
409	20250305	125700	46970134	931	931	931	931	0
410	20250305	125600	46970134	931	931	931	931	0
411	20250305	125500	46970134	931	931	931	931	0
412	20250305	125400	46970134	931	931	931	931	322
413	20250305	125300	46670352	930	930	930	930	0
414	20250305	125200	46670352	930	930	930	930	0
415	20250305	125100	46670352	930	930	930	930	0
416	20250305	125000	46670352	930	930	930	930	0
417	20250305	124900	46670352	930	930	930	930	0
418	20250305	124800	46670352	930	930	930	930	135
419	20250305	124700	46544802	930	930	930	930	200
420	20250305	124600	46358802	931	931	931	931	0
421	20250305	124500	46358802	931	931	931	931	0
422	20250305	124400	46358802	931	931	931	931	0
423	20250305	124300	46358802	931	931	931	931	0
424	20250305	124200	46358802	931	931	931	931	160
425	20250305	124100	46209842	931	931	931	931	0
426	20250305	124000	46209842	931	931	931	931	3
427	20250305	123900	46207049	929	929	929	929	0
428	20250305	123800	46207049	929	929	929	929	0
429	20250305	123700	46207049	929	929	929	929	500
430	20250305	123600	45742549	929	928	929	928	687
431	20250305	123500	45105012	929	929	929	929	1000
432	20250305	123400	44176012	929	929	929	929	277
433	20250305	123300	43918679	929	929	929	929	719
434	20250305	123200	43250728	930	930	930	930	721
435	20250305	123100	42580198	929	929	929	929	0
436	20250305	123000	42580198	929	929	929	929	0
437	20250305	122900	42580198	929	929	929	929	1
438	20250305	122800	42579269	931	931	931	931	176
439	20250305	122700	42415413	931	931	931	931	0
440	20250305	122600	42415413	931	931	931	931	0
441	20250305	122500	42415413	931	931	931	931	0
442	20250305	122400	42415413	931	931	931	931	0
443	20250305	122300	42415413	931	931	931	931	0
444	20250305	122200	42415413	931	931	931	931	0
445	20250305	122100	42415413	931	931	931	931	0
446	20250305	122000	42415413	931	931	931	931	0
447	20250305	121900	42415413	931	931	931	931	1074
448	20250305	121800	41415519	931	931	931	931	0
449	20250305	121700	41415519	931	931	931	931	0
450	20250305	121600	41415519	931	931	931	931	0
451	20250305	121500	41415519	931	931	931	931	12
452	20250305	121400	41404347	931	931	931	931	0
453	20250305	121300	41404347	931	931	931	931	0
454	20250305	121200	41404347	931	931	931	931	0
455	20250305	121100	41404347	931	931	931	931	3
456	20250305	121000	41401554	931	931	931	931	12
457	20250305	120900	41390382	930	930	930	930	0
458	20250305	120800	41390382	930	930	930	930	0
459	20250305	120700	41390382	930	930	930	930	333
460	20250305	120600	41080692	930	930	930	930	1367
461	20250305	120500	39809382	930	930	930	930	0
462	20250305	120400	39809382	930	930	930	930	148
463	20250305	120300	39671742	930	930	930	930	63
464	20250305	120200	39613152	929	929	929	929	2000
465	20250305	120100	37755152	929	929	929	929	0
466	20250305	120000	37755152	929	929	929	929	5236
467	20250305	115900	32890908	927	927	927	927	845
468	20250305	115800	32107593	928	930	930	928	1436
469	20250305	115700	30773317	926	926	926	926	325
470	20250305	115600	30472367	926	926	926	926	0
471	20250305	115500	30472367	926	926	926	926	0
472	20250305	115400	30472367	926	926	926	926	0
473	20250305	115300	30472367	926	926	926	926	0
474	20250305	115200	30472367	926	926	926	926	0
475	20250305	115100	30472367	926	926	926	926	601
476	20250305	115000	29915841	926	926	926	926	427
477	20250305	114900	29520439	926	926	926	926	1145
478	20250305	114800	28460169	926	926	926	926	54
479	20250305	114700	28410165	926	926	926	926	0
480	20250305	114600	28410165	926	928	928	926	415
481	20250305	114500	28025767	929	929	929	929	443
482	20250305	114400	27614220	930	930	930	930	0
483	20250305	114300	27614220	930	930	930	930	721
484	20250305	114200	26943690	930	929	930	929	2257
485	20250305	114100	24844947	929	928	929	928	381
486	20250305	114000	24491360	922	921	922	921	19
487	20250305	113900	24473860	917	917	917	917	0
488	20250305	113800	24473860	917	917	917	917	0
489	20250305	113700	24473860	917	917	917	917	0
490	20250305	113600	24473860	917	917	917	917	0
491	20250305	113500	24473860	917	917	917	917	0
492	20250305	113400	24473860	917	917	917	917	0
493	20250305	113300	24473860	917	917	917	917	0
494	20250305	113200	24473860	917	917	917	917	0
495	20250305	113100	24473860	917	917	917	917	0
496	20250305	113000	24473860	917	917	917	917	0
497	20250305	112900	24473860	917	917	917	917	0
498	20250305	112800	24473860	917	917	917	917	0
499	20250305	112700	24473860	917	917	917	917	100
500	20250305	112600	24382160	917	920	920	917	200
501	20250305	112500	24198578	921	921	921	921	0
502	20250305	112400	24198578	921	921	921	921	0
503	20250305	112300	24198578	921	921	921	921	0
504	20250305	112200	24198578	921	921	921	921	0
505	20250305	112100	24198578	921	921	921	921	0
506	20250305	112000	24198578	921	921	921	921	0
507	20250305	111900	24198578	921	921	921	921	0
508	20250305	111800	24198578	921	921	921	921	0
509	20250305	111700	24198578	921	921	921	921	0
510	20250305	111600	24198578	921	921	921	921	0
511	20250305	111500	24198578	921	921	921	921	0
512	20250305	111400	24198578	921	921	921	921	0
513	20250305	111300	24198578	921	921	921	921	0
514	20250305	111200	24198578	921	921	921	921	0
515	20250305	111100	24198578	921	921	921	921	0
516	20250305	111000	24198578	921	921	921	921	0
517	20250305	110900	24198578	921	921	921	921	0
518	20250305	110800	24198578	921	921	921	921	0
519	20250305	110700	24198578	921	921	921	921	0
520	20250305	110600	24198578	921	921	921	921	0
521	20250305	110500	24198578	921	921	921	921	0
522	20250305	110400	24198578	921	921	921	921	82
523	20250305	110300	24123056	920	920	920	920	0
524	20250305	110200	24123056	920	920	920	920	0
525	20250305	110100	24123056	920	920	920	920	0
526	20250305	110000	24123056	920	920	920	920	0
527	20250305	105900	24123056	920	920	920	920	0
528	20250305	105800	24123056	920	920	920	920	0
529	20250305	105700	24123056	920	920	920	920	0
530	20250305	105600	24123056	920	920	920	920	0
531	20250305	105500	24123056	920	920	920	920	0
532	20250305	105400	24123056	920	920	920	920	0
533	20250305	105300	24123056	920	920	920	920	0
534	20250305	105200	24123056	920	921	921	920	458
535	20250305	105100	23701644	920	920	920	920	0
536	20250305	105000	23701644	920	920	920	920	0
537	20250305	104900	23701644	920	920	920	920	0
538	20250305	104800	23701644	920	920	920	920	0
539	20250305	104700	23701644	920	920	920	920	0
540	20250305	104600	23701644	920	920	920	920	0
541	20250305	104500	23701644	920	920	920	920	0
542	20250305	104400	23701644	920	920	920	920	0
543	20250305	104300	23701644	920	920	920	920	0
544	20250305	104200	23701644	920	920	920	920	0
545	20250305	104100	23701644	920	920	920	920	0
546	20250305	104000	23701644	920	920	920	920	0
547	20250305	103900	23701644	920	928	928	920	511
548	20250305	103800	23227796	929	929	929	929	0
549	20250305	103700	23227796	929	929	929	929	0
550	20250305	103600	23227796	929	929	929	929	0
551	20250305	103500	23227796	929	929	929	929	397
552	20250305	103400	22858983	929	929	929	929	0
553	20250305	103300	22858983	929	929	929	929	0
554	20250305	103200	22858983	929	929	929	929	0
555	20250305	103100	22858983	929	929	929	929	3
556	20250305	103000	22856196	930	930	930	930	0
557	20250305	102900	22856196	930	930	930	930	12
558	20250305	102800	22845036	930	930	930	930	0
559	20250305	102700	22845036	930	930	930	930	0
560	20250305	102600	22845036	930	930	930	930	0
561	20250305	102500	22845036	930	930	930	930	0
562	20250305	102400	22845036	930	930	930	930	0
563	20250305	102300	22845036	930	930	930	930	7
564	20250305	102200	22838526	930	930	930	930	0
565	20250305	102100	22838526	930	930	930	930	0
566	20250305	102000	22838526	930	930	930	930	0
567	20250305	101900	22838526	930	930	930	930	0
568	20250305	101800	22838526	930	930	930	930	0
569	20250305	101700	22838526	930	930	930	930	300
570	20250305	101600	22559526	931	931	931	931	0
571	20250305	101500	22559526	931	931	931	931	0
572	20250305	101400	22559526	931	931	931	931	0
573	20250305	101300	22559526	931	931	931	931	0
574	20250305	101200	22559526	931	931	931	931	0
575	20250305	101100	22559526	931	931	931	931	0
576	20250305	101000	22559526	931	931	931	931	0
577	20250305	100900	22559526	931	931	931	931	0
578	20250305	100800	22559526	931	932	932	931	1107
579	20250305	100700	21528908	932	932	932	932	1
580	20250305	100600	21527976	932	932	932	932	0
581	20250305	100500	21527976	932	932	932	932	1
582	20250305	100400	21527044	932	932	932	932	0
583	20250305	100300	21527044	932	932	932	932	0
584	20250305	100200	21527044	932	932	932	932	0
585	20250305	100100	21527044	932	932	932	932	0
586	20250305	100000	21527044	932	932	932	932	0
587	20250305	095900	21527044	932	932	932	932	0
588	20250305	095800	21527044	932	932	932	932	0
589	20250305	095700	21527044	932	932	932	932	0
590	20250305	095600	21527044	932	932	932	932	10
591	20250305	095500	21517724	932	932	932	932	0
592	20250305	095400	21517724	932	932	932	932	0
593	20250305	095300	21517724	932	932	932	932	0
594	20250305	095200	21517724	932	932	932	932	0
595	20250305	095100	21517724	932	932	932	932	0
596	20250305	095000	21517724	932	932	932	932	0
597	20250305	094900	21517724	932	932	932	932	0
598	20250305	094800	21517724	932	932	932	932	1
599	20250305	094700	21516792	932	932	932	932	0
600	20250305	094600	21516792	932	932	932	932	2
601	20250305	094500	21514928	930	930	932	930	8
602	20250305	094400	21507480	930	930	930	930	0
603	20250305	094300	21507480	930	930	930	930	100
604	20250305	094200	21414480	931	931	931	931	0
605	20250305	094100	21414480	931	931	931	931	0
606	20250305	094000	21414480	931	932	932	931	452
607	20250305	093900	20993616	932	931	932	931	3
608	20250305	093800	20990822	930	930	930	930	349
609	20250305	093700	20666252	930	930	930	930	585
610	20250305	093600	20122202	930	930	930	930	0
611	20250305	093500	20122202	930	930	930	930	0
612	20250305	093400	20122202	930	930	930	930	0
613	20250305	093300	20122202	930	930	930	930	2
614	20250305	093200	20120342	930	930	930	930	0
615	20250305	093100	20120342	930	930	930	930	0
616	20250305	093000	20120342	930	930	930	930	0
617	20250305	092900	20120342	930	930	930	930	0
618	20250305	092800	20120342	930	930	930	930	65
619	20250305	092700	20059892	928	931	931	928	1912
620	20250305	092600	18283682	931	930	931	930	203
621	20250305	092500	18094742	928	928	928	928	626
622	20250305	092400	17513814	920	921	930	918	2210
623	20250305	092300	15465735	921	920	925	917	2382
624	20250305	092200	13274091	919	932	932	919	3001
625	20250305	092100	10499751	930	930	930	930	15
626	20250305	092000	10485801	932	932	932	932	1
627	20250305	091900	10484869	930	932	932	930	973
628	20250305	091800	9579977	930	930	930	930	20
629	20250305	091700	9561377	930	928	930	928	93
630	20250305	091600	9475029	928	928	928	928	0
631	20250305	091500	9475029	928	928	928	928	429
632	20250305	091400	9076917	928	928	928	928	0
633	20250305	091300	9076917	928	928	930	928	904
634	20250305	091200	8236555	930	930	930	930	234
635	20250305	091100	8018935	930	930	930	930	521
636	20250305	091000	7534405	930	930	930	930	40
637	20250305	090900	7497205	930	930	930	930	110
638	20250305	090800	7394905	932	932	932	932	0
639	20250305	090700	7394905	932	932	932	932	0
640	20250305	090600	7394905	932	932	932	930	149
641	20250305	090500	7256137	932	931	932	930	179
642	20250305	090400	7089405	932	932	932	932	52
643	20250305	090300	7040941	930	930	930	930	268
644	20250305	090200	6791701	930	923	930	920	5295
645	20250305	090100	1882013	923	923	923	923	366
646	20250305	090000	1544195	913	905	913	905	1699