KissMeData/060900/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	194500	45012312	866	866	866	866	952
3	20250311	194400	45012312	866	866	866	866	0
4	20250311	194300	45012312	866	866	866	866	0
5	20250311	194200	45012312	866	866	866	866	0
6	20250311	194100	45012312	866	866	866	866	0
7	20250311	194000	45012312	866	866	866	866	0
8	20250311	193900	45012312	866	866	866	866	0
9	20250311	193800	45012312	866	866	866	866	0
10	20250311	193700	45012312	866	866	866	866	0
11	20250311	193600	45012312	866	866	866	866	0
12	20250311	193500	45012312	866	866	866	866	0
13	20250311	193400	45012312	866	866	866	866	0
14	20250311	193300	45012312	866	866	866	866	0
15	20250311	193200	45012312	866	866	866	866	0
16	20250311	193100	45012312	866	866	866	866	0
17	20250311	193000	45012312	866	866	866	866	0
18	20250311	192900	45012312	866	866	866	866	0
19	20250311	192800	45012312	866	866	866	866	0
20	20250311	192700	45012312	866	866	866	866	0
21	20250311	192600	45012312	866	866	866	866	0
22	20250311	192500	45012312	866	866	866	866	0
23	20250311	192400	45012312	866	866	866	866	0
24	20250311	192300	45012312	866	866	866	866	0
25	20250311	192200	45012312	866	866	866	866	0
26	20250311	192100	45012312	866	866	866	866	0
27	20250311	192000	45012312	866	866	866	866	0
28	20250311	191900	45012312	866	866	866	866	0
29	20250311	191800	45012312	866	866	866	866	0
30	20250311	191700	45012312	866	866	866	866	0
31	20250311	191600	45012312	866	866	866	866	0
32	20250311	191500	45012312	866	866	866	866	952
33	20250311	191400	45012312	866	866	866	866	0
34	20250311	191300	45012312	866	866	866	866	0
35	20250311	191200	45012312	866	866	866	866	0
36	20250311	191100	45012312	866	866	866	866	0
37	20250311	191000	45012312	866	866	866	866	0
38	20250311	190900	45012312	866	866	866	866	0
39	20250311	190800	45012312	866	866	866	866	0
40	20250311	190700	45012312	866	866	866	866	0
41	20250311	190600	45012312	866	866	866	866	0
42	20250311	190500	45012312	866	866	866	866	0
43	20250311	190400	45012312	866	866	866	866	0
44	20250311	190300	45012312	866	866	866	866	0
45	20250311	190200	45012312	866	866	866	866	0
46	20250311	190100	45012312	866	866	866	866	0
47	20250311	190000	45012312	866	866	866	866	0
48	20250311	185900	45012312	866	866	866	866	0
49	20250311	185800	45012312	866	866	866	866	0
50	20250311	185700	45012312	866	866	866	866	0
51	20250311	185600	45012312	866	866	866	866	0
52	20250311	185500	45012312	866	866	866	866	0
53	20250311	185400	45012312	866	866	866	866	0
54	20250311	185300	45012312	866	866	866	866	0
55	20250311	185200	45012312	866	866	866	866	0
56	20250311	185100	45012312	866	866	866	866	0
57	20250311	185000	45012312	866	866	866	866	0
58	20250311	184900	45012312	866	866	866	866	0
59	20250311	184800	45012312	866	866	866	866	0
60	20250311	184700	45012312	866	866	866	866	0
61	20250311	184600	45012312	866	866	866	866	0
62	20250311	184500	45012312	866	866	866	866	952
63	20250311	184400	45012312	866	866	866	866	0
64	20250311	184300	45012312	866	866	866	866	0
65	20250311	184200	45012312	866	866	866	866	0
66	20250311	184100	45012312	866	866	866	866	0
67	20250311	184000	45012312	866	866	866	866	0
68	20250311	183900	45012312	866	866	866	866	0
69	20250311	183800	45012312	866	866	866	866	0
70	20250311	183700	45012312	866	866	866	866	0
71	20250311	183600	45012312	866	866	866	866	0
72	20250311	183500	45012312	866	866	866	866	0
73	20250311	183400	45012312	866	866	866	866	0
74	20250311	183300	45012312	866	866	866	866	0
75	20250311	183200	45012312	866	866	866	866	0
76	20250311	183100	45012312	866	866	866	866	0
77	20250311	183000	45012312	866	866	866	866	0
78	20250311	182900	45012312	866	866	866	866	0
79	20250311	182800	45012312	866	866	866	866	0
80	20250311	182700	45012312	866	866	866	866	0
81	20250311	182600	45012312	866	866	866	866	0
82	20250311	182500	45012312	866	866	866	866	0
83	20250311	182400	45012312	866	866	866	866	0
84	20250311	182300	45012312	866	866	866	866	0
85	20250311	182200	45012312	866	866	866	866	0
86	20250311	182100	45012312	866	866	866	866	0
87	20250311	182000	45012312	866	866	866	866	0
88	20250311	181900	45012312	866	866	866	866	0
89	20250311	181800	45012312	866	866	866	866	0
90	20250311	181700	45012312	866	866	866	866	0
91	20250311	181600	45012312	866	866	866	866	0
92	20250311	181500	45012312	866	866	866	866	952
93	20250311	181400	45012312	866	866	866	866	0
94	20250311	181300	45012312	866	866	866	866	0
95	20250311	181200	45012312	866	866	866	866	0
96	20250311	181100	45012312	866	866	866	866	0
97	20250311	181000	45012312	866	866	866	866	0
98	20250311	180900	45012312	866	866	866	866	0
99	20250311	180800	45012312	866	866	866	866	0
100	20250311	180700	45012312	866	866	866	866	0
101	20250311	180600	45012312	866	866	866	866	0
102	20250311	180500	45012312	866	866	866	866	0
103	20250311	180400	45012312	866	866	866	866	0
104	20250311	180300	45012312	866	866	866	866	0
105	20250311	180200	45012312	866	866	866	866	0
106	20250311	180100	45012312	866	866	866	866	0
107	20250311	180000	45012312	866	866	866	866	0
108	20250311	175900	45012312	866	866	866	866	0
109	20250311	175800	45012312	866	866	866	866	0
110	20250311	175700	45012312	866	866	866	866	0
111	20250311	175600	45012312	866	866	866	866	0
112	20250311	175500	45012312	866	866	866	866	0
113	20250311	175400	45012312	866	866	866	866	0
114	20250311	175300	45012312	866	866	866	866	0
115	20250311	175200	45012312	866	866	866	866	0
116	20250311	175100	45012312	866	866	866	866	0
117	20250311	175000	45012312	866	866	866	866	0
118	20250311	174900	45012312	866	866	866	866	0
119	20250311	174800	45012312	866	866	866	866	0
120	20250311	174700	45012312	866	866	866	866	0
121	20250311	174600	45012312	866	866	866	866	0
122	20250311	174500	45012312	866	866	866	866	952
123	20250311	174400	45012312	866	866	866	866	0
124	20250311	174300	45012312	866	866	866	866	0
125	20250311	174200	45012312	866	866	866	866	0
126	20250311	174100	45012312	866	866	866	866	0
127	20250311	174000	45012312	866	866	866	866	0
128	20250311	173900	45012312	866	866	866	866	0
129	20250311	173800	45012312	866	866	866	866	0
130	20250311	173700	45012312	866	866	866	866	0
131	20250311	173600	45012312	866	866	866	866	0
132	20250311	173500	45012312	866	866	866	866	0
133	20250311	173400	45012312	866	866	866	866	0
134	20250311	173300	45012312	866	866	866	866	0
135	20250311	173200	45012312	866	866	866	866	0
136	20250311	173100	45012312	866	866	866	866	0
137	20250311	173000	45012312	866	866	866	866	0
138	20250311	172900	45012312	866	866	866	866	0
139	20250311	172800	45012312	866	866	866	866	0
140	20250311	172700	45012312	866	866	866	866	0
141	20250311	172600	45012312	866	866	866	866	0
142	20250311	172500	45012312	866	866	866	866	0
143	20250311	172400	45012312	866	866	866	866	0
144	20250311	172300	45012312	866	866	866	866	0
145	20250311	172200	45012312	866	866	866	866	0
146	20250311	172100	45012312	866	866	866	866	0
147	20250311	172000	45012312	866	866	866	866	0
148	20250311	171900	45012312	866	866	866	866	0
149	20250311	171800	45012312	866	866	866	866	0
150	20250311	171700	45012312	866	866	866	866	0
151	20250311	171600	45012312	866	866	866	866	0
152	20250311	171500	45012312	866	866	866	866	952
153	20250311	171400	45012312	866	866	866	866	0
154	20250311	171300	45012312	866	866	866	866	0
155	20250311	171200	45012312	866	866	866	866	0
156	20250311	171100	45012312	866	866	866	866	0
157	20250311	171000	45012312	866	866	866	866	0
158	20250311	170900	45012312	866	866	866	866	0
159	20250311	170800	45012312	866	866	866	866	0
160	20250311	170700	45012312	866	866	866	866	0
161	20250311	170600	45012312	866	866	866	866	0
162	20250311	170500	45012312	866	866	866	866	0
163	20250311	170400	45012312	866	866	866	866	0
164	20250311	170300	45012312	866	866	866	866	0
165	20250311	170200	45012312	866	866	866	866	0
166	20250311	170100	45012312	866	866	866	866	0
167	20250311	170000	45012312	866	866	866	866	0
168	20250311	165900	45012312	866	866	866	866	0
169	20250311	165800	45012312	866	866	866	866	0
170	20250311	165700	45012312	866	866	866	866	0
171	20250311	165600	45012312	866	866	866	866	0
172	20250311	165500	45012312	866	866	866	866	0
173	20250311	165400	45012312	866	866	866	866	0
174	20250311	165300	45012312	866	866	866	866	0
175	20250311	165200	45012312	866	866	866	866	0
176	20250311	165100	45012312	866	866	866	866	0
177	20250311	165000	45012312	866	866	866	866	0
178	20250311	164900	45012312	866	866	866	866	0
179	20250311	164800	45012312	866	866	866	866	0
180	20250311	164700	45012312	866	866	866	866	0
181	20250311	164600	45012312	866	866	866	866	0
182	20250311	164500	45012312	866	866	866	866	952
183	20250311	164400	45012312	866	866	866	866	0
184	20250311	164300	45012312	866	866	866	866	0
185	20250311	164200	45012312	866	866	866	866	0
186	20250311	164100	45012312	866	866	866	866	0
187	20250311	164000	45012312	866	866	866	866	0
188	20250311	163900	45012312	866	866	866	866	0
189	20250311	163800	45012312	866	866	866	866	0
190	20250311	163700	45012312	866	866	866	866	0
191	20250311	163600	45012312	866	866	866	866	0
192	20250311	163500	45012312	866	866	866	866	0
193	20250311	163400	45012312	866	866	866	866	0
194	20250311	163300	45012312	866	866	866	866	0
195	20250311	163200	45012312	866	866	866	866	0
196	20250311	163100	45012312	866	866	866	866	0
197	20250311	163000	45012312	866	866	866	866	0
198	20250311	162900	45012312	866	866	866	866	0
199	20250311	162800	45012312	866	866	866	866	0
200	20250311	162700	45012312	866	866	866	866	0
201	20250311	162600	45012312	866	866	866	866	0
202	20250311	162500	45012312	866	866	866	866	0
203	20250311	162400	45012312	866	866	866	866	0
204	20250311	162300	45012312	866	866	866	866	0
205	20250311	162200	45012312	866	866	866	866	0
206	20250311	162100	45012312	866	866	866	866	0
207	20250311	162000	45012312	866	866	866	866	0
208	20250311	161900	45012312	866	866	866	866	0
209	20250311	161800	45012312	866	866	866	866	0
210	20250311	161700	45012312	866	866	866	866	0
211	20250311	161600	45012312	866	866	866	866	0
212	20250311	161500	45012312	866	866	866	866	952
213	20250311	161400	45012312	866	866	866	866	0
214	20250311	161300	45012312	866	866	866	866	0
215	20250311	161200	45012312	866	866	866	866	0
216	20250311	161100	45012312	866	866	866	866	0
217	20250311	161000	45012312	866	866	866	866	0
218	20250311	160900	45012312	866	866	866	866	0
219	20250311	160800	45012312	866	866	866	866	0
220	20250311	160700	45012312	866	866	866	866	0
221	20250311	160600	45012312	866	866	866	866	0
222	20250311	160500	45012312	866	866	866	866	0
223	20250311	160400	45012312	866	866	866	866	0
224	20250311	160300	45012312	866	866	866	866	0
225	20250311	160200	45012312	866	866	866	866	0
226	20250311	160100	45012312	866	866	866	866	0
227	20250311	160000	45012312	866	866	866	866	0
228	20250311	155900	45012312	866	866	866	866	0
229	20250311	155800	45012312	866	866	866	866	0
230	20250311	155700	45012312	866	866	866	866	0
231	20250311	155600	45012312	866	866	866	866	0
232	20250311	155500	45012312	866	866	866	866	0
233	20250311	155400	45012312	866	866	866	866	0
234	20250311	155300	45012312	866	866	866	866	0
235	20250311	155200	45012312	866	866	866	866	0
236	20250311	155100	45012312	866	866	866	866	0
237	20250311	155000	45012312	866	866	866	866	0
238	20250311	154900	45012312	866	866	866	866	0
239	20250311	154800	45012312	866	866	866	866	0
240	20250311	154700	45012312	866	866	866	866	0
241	20250311	154600	45012312	866	866	866	866	0
242	20250311	154500	45012312	866	866	866	866	952
243	20250311	154400	45012312	866	866	866	866	0
244	20250311	154300	45012312	866	866	866	866	0
245	20250311	154200	45012312	866	866	866	866	0
246	20250311	154100	45012312	866	866	866	866	0
247	20250311	154000	45012312	866	866	866	866	0
248	20250311	153900	45012312	866	866	866	866	0
249	20250311	153800	45012312	866	866	866	866	0
250	20250311	153700	45012312	866	866	866	866	0
251	20250311	153600	45012312	866	866	866	866	0
252	20250311	153500	45012312	866	866	866	866	0
253	20250311	153400	45012312	866	866	866	866	0
254	20250311	153300	45012312	866	866	866	866	0
255	20250311	153200	45012312	866	866	866	866	0
256	20250311	153100	45012312	866	866	866	866	0
257	20250311	153000	45012312	866	866	866	866	952
258	20250311	152900	44187880	865	865	865	865	0
259	20250311	152800	44187880	865	865	865	865	0
260	20250311	152700	44187880	865	865	865	865	0
261	20250311	152600	44187880	865	865	865	865	0
262	20250311	152500	44187880	865	865	865	865	0
263	20250311	152400	44187880	865	865	865	865	0
264	20250311	152300	44187880	865	865	865	865	0
265	20250311	152200	44187880	865	865	865	865	0
266	20250311	152100	44187880	865	865	865	865	0
267	20250311	152000	44187880	865	865	865	865	0
268	20250311	151900	44187880	865	866	866	865	836
269	20250311	151800	43464697	868	868	868	868	0
270	20250311	151700	43464697	868	868	868	868	0
271	20250311	151600	43464697	868	868	868	868	0
272	20250311	151500	43464697	868	868	868	868	1
273	20250311	151400	43463829	866	866	866	866	46
274	20250311	151300	43423993	868	868	868	868	5
275	20250311	151200	43419653	868	868	868	868	0
276	20250311	151100	43419653	868	868	868	868	27
277	20250311	151000	43396217	870	870	870	870	0
278	20250311	150900	43396217	870	870	870	870	0
279	20250311	150800	43396217	870	870	870	870	4
280	20250311	150700	43392737	870	870	870	870	0
281	20250311	150600	43392737	870	870	870	870	0
282	20250311	150500	43392737	870	870	870	870	0
283	20250311	150400	43392737	870	870	870	870	0
284	20250311	150300	43392737	870	870	870	870	0
285	20250311	150200	43392737	870	870	870	870	0
286	20250311	150100	43392737	870	870	870	870	0
287	20250311	150000	43392737	870	870	870	870	0
288	20250311	145900	43392737	870	870	870	870	62
289	20250311	145800	43338797	870	870	870	870	0
290	20250311	145700	43338797	870	870	870	870	0
291	20250311	145600	43338797	870	870	870	870	0
292	20250311	145500	43338797	870	870	870	870	20
293	20250311	145400	43321397	865	865	865	865	0
294	20250311	145300	43321397	865	865	865	865	0
295	20250311	145200	43321397	865	865	865	865	774
296	20250311	145100	42651887	865	865	865	865	0
297	20250311	145000	42651887	865	866	866	865	2126
298	20250311	144900	40811771	870	870	870	870	0
299	20250311	144800	40811771	870	870	870	870	5
300	20250311	144700	40807421	870	870	870	870	0
301	20250311	144600	40807421	870	870	870	870	0
302	20250311	144500	40807421	870	870	870	870	0
303	20250311	144400	40807421	870	870	870	870	200
304	20250311	144300	40633421	866	866	866	866	0
305	20250311	144200	40633421	866	869	869	866	38
306	20250311	144100	40600495	869	869	869	869	0
307	20250311	144000	40600495	869	869	869	869	5
308	20250311	143900	40596150	870	870	870	870	0
309	20250311	143800	40596150	870	870	870	870	0
310	20250311	143700	40596150	870	870	870	870	52
311	20250311	143600	40550910	871	871	871	871	9
312	20250311	143500	40543071	871	871	871	871	10
313	20250311	143400	40534361	871	871	871	871	20
314	20250311	143300	40516941	871	871	871	871	13
315	20250311	143200	40505618	871	871	871	871	0
316	20250311	143100	40505618	871	871	871	871	54
317	20250311	143000	40458584	871	871	871	871	0
318	20250311	142900	40458584	871	871	871	871	0
319	20250311	142800	40458584	871	871	871	871	150
320	20250311	142700	40327934	871	871	871	871	100
321	20250311	142600	40240834	871	871	871	871	0
322	20250311	142500	40240834	871	871	871	871	0
323	20250311	142400	40240834	871	871	871	871	0
324	20250311	142300	40240834	871	871	871	871	0
325	20250311	142200	40240834	871	871	871	871	3
326	20250311	142100	40238221	871	871	871	871	0
327	20250311	142000	40238221	871	871	871	871	0
328	20250311	141900	40238221	871	871	871	871	0
329	20250311	141800	40238221	871	871	871	871	51
330	20250311	141700	40193800	871	871	871	871	0
331	20250311	141600	40193800	871	871	871	871	0
332	20250311	141500	40193800	871	871	871	871	0
333	20250311	141400	40193800	871	871	871	871	0
334	20250311	141300	40193800	871	871	871	871	0
335	20250311	141200	40193800	871	871	871	871	100
336	20250311	141100	40106700	869	869	869	869	0
337	20250311	141000	40106700	869	869	869	869	0
338	20250311	140900	40106700	869	869	869	869	0
339	20250311	140800	40106700	869	869	869	869	0
340	20250311	140700	40106700	869	869	869	869	0
341	20250311	140600	40106700	869	869	869	869	0
342	20250311	140500	40106700	869	868	869	868	68
343	20250311	140400	40047613	868	868	868	868	0
344	20250311	140300	40047613	868	868	868	868	0
345	20250311	140200	40047613	868	868	868	868	0
346	20250311	140100	40047613	868	868	868	868	0
347	20250311	140000	40047613	868	868	868	868	457
348	20250311	135900	39650937	868	868	868	868	0
349	20250311	135800	39650937	868	868	868	868	0
350	20250311	135700	39650937	868	868	868	868	0
351	20250311	135600	39650937	868	868	868	868	0
352	20250311	135500	39650937	868	868	868	868	0
353	20250311	135400	39650937	868	868	868	868	0
354	20250311	135300	39650937	868	868	868	868	0
355	20250311	135200	39650937	868	868	868	868	0
356	20250311	135100	39650937	868	868	868	868	0
357	20250311	135000	39650937	868	868	868	868	0
358	20250311	134900	39650937	868	868	868	868	1
359	20250311	134800	39650069	868	868	868	868	34
360	20250311	134700	39620557	860	870	870	860	14000
361	20250311	134600	27513728	870	876	876	870	4000
362	20250311	134500	24030861	880	878	880	876	3015
363	20250311	134400	21387152	876	876	876	876	0
364	20250311	134300	21387152	876	876	876	876	0
365	20250311	134200	21387152	876	876	876	876	0
366	20250311	134100	21387152	876	876	876	876	0
367	20250311	134000	21387152	876	876	876	876	0
368	20250311	133900	21387152	876	876	876	876	0
369	20250311	133800	21387152	876	876	876	876	0
370	20250311	133700	21387152	876	876	876	876	0
371	20250311	133600	21387152	876	876	876	876	0
372	20250311	133500	21387152	876	876	876	876	0
373	20250311	133400	21387152	876	876	876	876	0
374	20250311	133300	21387152	876	876	876	876	0
375	20250311	133200	21387152	876	876	876	876	0
376	20250311	133100	21387152	876	876	876	876	0
377	20250311	133000	21387152	876	876	876	876	0
378	20250311	132900	21387152	876	876	876	876	0
379	20250311	132800	21387152	876	876	876	876	0
380	20250311	132700	21387152	876	876	876	876	0
381	20250311	132600	21387152	876	876	876	876	0
382	20250311	132500	21387152	876	876	876	876	0
383	20250311	132400	21387152	876	876	876	876	0
384	20250311	132300	21387152	876	876	876	876	0
385	20250311	132200	21387152	876	876	876	876	0
386	20250311	132100	21387152	876	876	876	876	0
387	20250311	132000	21387152	876	876	876	876	0
388	20250311	131900	21387152	876	876	876	876	0
389	20250311	131800	21387152	876	876	876	876	0
390	20250311	131700	21387152	876	876	876	876	0
391	20250311	131600	21387152	876	876	876	876	0
392	20250311	131500	21387152	876	876	876	876	0
393	20250311	131400	21387152	876	876	876	876	0
394	20250311	131300	21387152	876	876	876	876	0
395	20250311	131200	21387152	876	876	876	876	0
396	20250311	131100	21387152	876	876	876	876	0
397	20250311	131000	21387152	876	876	876	876	0
398	20250311	130900	21387152	876	876	876	876	0
399	20250311	130800	21387152	876	876	876	876	0
400	20250311	130700	21387152	876	876	876	876	0
401	20250311	130600	21387152	876	876	876	876	0
402	20250311	130500	21387152	876	876	876	876	0
403	20250311	130400	21387152	876	876	876	876	0
404	20250311	130300	21387152	876	876	876	876	0
405	20250311	130200	21387152	876	876	876	876	0
406	20250311	130100	21387152	876	876	876	876	0
407	20250311	130000	21387152	876	876	876	876	0
408	20250311	125900	21387152	876	876	876	876	0
409	20250311	125800	21387152	876	876	876	876	0
410	20250311	125700	21387152	876	876	876	876	0
411	20250311	125600	21387152	876	876	876	876	0
412	20250311	125500	21387152	876	876	876	876	174
413	20250311	125400	21234728	875	875	875	875	0
414	20250311	125300	21234728	875	875	875	875	0
415	20250311	125200	21234728	875	875	875	875	0
416	20250311	125100	21234728	875	875	875	875	0
417	20250311	125000	21234728	875	875	875	875	0
418	20250311	124900	21234728	875	875	875	875	0
419	20250311	124800	21234728	875	875	875	875	0
420	20250311	124700	21234728	875	875	875	875	0
421	20250311	124600	21234728	875	875	875	875	0
422	20250311	124500	21234728	875	875	875	875	0
423	20250311	124400	21234728	875	875	875	875	0
424	20250311	124300	21234728	875	875	875	875	0
425	20250311	124200	21234728	875	875	875	875	0
426	20250311	124100	21234728	875	875	875	875	8
427	20250311	124000	21227728	875	875	875	875	0
428	20250311	123900	21227728	875	875	875	875	0
429	20250311	123800	21227728	875	875	875	875	0
430	20250311	123700	21227728	875	875	875	875	0
431	20250311	123600	21227728	875	875	875	875	0
432	20250311	123500	21227728	875	875	875	875	0
433	20250311	123400	21227728	875	875	875	875	0
434	20250311	123300	21227728	875	875	875	875	0
435	20250311	123200	21227728	875	875	875	875	0
436	20250311	123100	21227728	875	874	875	874	71
437	20250311	123000	21165613	875	875	875	875	0
438	20250311	122900	21165613	875	875	875	875	0
439	20250311	122800	21165613	875	875	875	875	50
440	20250311	122700	21121863	875	875	875	875	0
441	20250311	122600	21121863	875	875	875	875	0
442	20250311	122500	21121863	875	875	875	875	47
443	20250311	122400	21080738	875	875	875	875	0
444	20250311	122300	21080738	875	875	875	875	0
445	20250311	122200	21080738	875	875	875	875	0
446	20250311	122100	21080738	875	875	875	875	0
447	20250311	122000	21080738	875	875	875	875	0
448	20250311	121900	21080738	875	875	875	875	0
449	20250311	121800	21080738	875	875	875	875	0
450	20250311	121700	21080738	875	875	875	875	0
451	20250311	121600	21080738	875	875	875	875	0
452	20250311	121500	21080738	875	875	875	875	0
453	20250311	121400	21080738	875	875	875	875	0
454	20250311	121300	21080738	875	875	875	875	0
455	20250311	121200	21080738	875	875	875	875	0
456	20250311	121100	21080738	875	875	875	875	0
457	20250311	121000	21080738	875	875	875	875	0
458	20250311	120900	21080738	875	875	875	875	0
459	20250311	120800	21080738	875	875	875	875	0
460	20250311	120700	21080738	875	875	875	875	0
461	20250311	120600	21080738	875	875	875	875	0
462	20250311	120500	21080738	875	875	875	875	0
463	20250311	120400	21080738	875	875	875	875	0
464	20250311	120300	21080738	875	875	875	875	0
465	20250311	120200	21080738	875	875	875	875	0
466	20250311	120100	21080738	875	875	875	875	0
467	20250311	120000	21080738	875	875	875	875	0
468	20250311	115900	21080738	875	875	875	875	0
469	20250311	115800	21080738	875	875	875	875	0
470	20250311	115700	21080738	875	875	875	875	0
471	20250311	115600	21080738	875	875	875	875	0
472	20250311	115500	21080738	875	875	875	875	0
473	20250311	115400	21080738	875	875	875	875	0
474	20250311	115300	21080738	875	875	875	875	0
475	20250311	115200	21080738	875	875	875	875	0
476	20250311	115100	21080738	875	875	875	875	4
477	20250311	115000	21077238	875	875	875	875	0
478	20250311	114900	21077238	875	875	875	875	0
479	20250311	114800	21077238	875	875	875	875	4
480	20250311	114700	21073738	874	874	874	874	0
481	20250311	114600	21073738	874	874	874	874	0
482	20250311	114500	21073738	874	874	874	874	41
483	20250311	114400	21037904	874	874	874	874	13
484	20250311	114300	21026542	876	876	876	876	0
485	20250311	114200	21026542	876	876	876	876	0
486	20250311	114100	21026542	876	876	876	876	0
487	20250311	114000	21026542	876	876	876	876	0
488	20250311	113900	21026542	876	876	876	876	0
489	20250311	113800	21026542	876	876	876	876	18
490	20250311	113700	21010774	876	876	876	876	100
491	20250311	113600	20923174	876	876	876	876	0
492	20250311	113500	20923174	876	876	876	876	0
493	20250311	113400	20923174	876	876	876	876	0
494	20250311	113300	20923174	876	876	876	876	0
495	20250311	113200	20923174	876	876	876	876	0
496	20250311	113100	20923174	876	876	876	876	0
497	20250311	113000	20923174	876	876	876	876	0
498	20250311	112900	20923174	876	876	876	876	0
499	20250311	112800	20923174	876	876	876	876	0
500	20250311	112700	20923174	876	876	876	876	0
501	20250311	112600	20923174	876	876	876	876	0
502	20250311	112500	20923174	876	876	876	876	0
503	20250311	112400	20923174	876	876	876	876	0
504	20250311	112300	20923174	876	876	876	876	0
505	20250311	112200	20923174	876	876	876	876	0
506	20250311	112100	20923174	876	876	876	876	0
507	20250311	112000	20923174	876	876	876	876	0
508	20250311	111900	20923174	876	876	876	876	50
509	20250311	111800	20879374	868	868	868	868	0
510	20250311	111700	20879374	868	868	868	868	0
511	20250311	111600	20879374	868	868	868	868	0
512	20250311	111500	20879374	868	868	868	868	0
513	20250311	111400	20879374	868	868	868	868	0
514	20250311	111300	20879374	868	868	868	868	0
515	20250311	111200	20879374	868	868	868	868	0
516	20250311	111100	20879374	868	868	868	868	0
517	20250311	111000	20879374	868	868	868	868	0
518	20250311	110900	20879374	868	868	868	868	0
519	20250311	110800	20879374	868	868	868	868	0
520	20250311	110700	20879374	868	868	868	868	0
521	20250311	110600	20879374	868	868	868	868	0
522	20250311	110500	20879374	868	869	869	868	653
523	20250311	110400	20312516	871	871	871	871	0
524	20250311	110300	20312516	871	871	871	871	0
525	20250311	110200	20312516	871	871	871	871	4000
526	20250311	110100	16828516	870	870	870	870	0
527	20250311	110000	16828516	870	870	870	870	0
528	20250311	105900	16828516	870	870	870	870	0
529	20250311	105800	16828516	870	870	870	870	0
530	20250311	105700	16828516	870	870	870	870	0
531	20250311	105600	16828516	870	870	870	870	0
532	20250311	105500	16828516	870	870	870	870	0
533	20250311	105400	16828516	870	870	870	870	0
534	20250311	105300	16828516	870	870	870	870	0
535	20250311	105200	16828516	870	870	870	870	798
536	20250311	105100	16134256	870	870	870	870	0
537	20250311	105000	16134256	870	870	870	870	0
538	20250311	104900	16134256	870	870	870	870	0
539	20250311	104800	16134256	870	870	870	870	12
540	20250311	104700	16123816	871	871	871	871	0
541	20250311	104600	16123816	871	871	871	871	0
542	20250311	104500	16123816	871	871	871	871	0
543	20250311	104400	16123816	871	871	871	871	0
544	20250311	104300	16123816	871	871	871	871	0
545	20250311	104200	16123816	871	871	871	871	0
546	20250311	104100	16123816	871	871	871	871	5
547	20250311	104000	16119461	871	871	871	871	0
548	20250311	103900	16119461	871	871	871	871	0
549	20250311	103800	16119461	871	871	871	871	0
550	20250311	103700	16119461	871	871	871	871	0
551	20250311	103600	16119461	871	871	871	871	0
552	20250311	103500	16119461	871	867	871	867	1000
553	20250311	103400	15250163	863	863	863	863	0
554	20250311	103300	15250163	863	863	863	863	0
555	20250311	103200	15250163	863	863	863	863	5
556	20250311	103100	15245848	867	867	867	867	0
557	20250311	103000	15245848	867	867	867	867	0
558	20250311	102900	15245848	867	866	867	866	206
559	20250311	102800	15067338	862	862	862	862	0
560	20250311	102700	15067338	862	862	862	862	0
561	20250311	102600	15067338	862	862	862	862	0
562	20250311	102500	15067338	862	862	862	862	0
563	20250311	102400	15067338	862	862	862	862	0
564	20250311	102300	15067338	862	862	862	862	0
565	20250311	102200	15067338	862	862	862	862	0
566	20250311	102100	15067338	862	862	862	862	0
567	20250311	102000	15067338	862	862	862	862	0
568	20250311	101900	15067338	862	862	862	862	0
569	20250311	101800	15067338	862	862	862	862	0
570	20250311	101700	15067338	862	862	862	862	501
571	20250311	101600	14635476	864	863	864	863	4
572	20250311	101500	14632022	864	864	864	864	497
573	20250311	101400	14202614	864	864	864	864	2
574	20250311	101300	14200886	862	863	863	862	1719
575	20250311	101200	12717771	863	864	864	863	2853
576	20250311	101100	10255296	865	871	871	865	1640
577	20250311	101000	8828393	881	881	881	881	0
578	20250311	100900	8828393	881	881	881	881	0
579	20250311	100800	8828393	881	881	881	881	2
580	20250311	100700	8826631	871	871	871	871	0
581	20250311	100600	8826631	871	871	871	871	0
582	20250311	100500	8826631	871	871	871	871	0
583	20250311	100400	8826631	871	871	871	871	0
584	20250311	100300	8826631	871	871	871	871	0
585	20250311	100200	8826631	871	871	871	871	0
586	20250311	100100	8826631	871	871	871	871	0
587	20250311	100000	8826631	871	871	871	871	0
588	20250311	095900	8826631	871	871	871	871	0
589	20250311	095800	8826631	871	871	871	871	0
590	20250311	095700	8826631	871	871	871	871	0
591	20250311	095600	8826631	871	871	871	871	0
592	20250311	095500	8826631	871	871	871	871	0
593	20250311	095400	8826631	871	871	871	871	0
594	20250311	095300	8826631	871	871	871	871	0
595	20250311	095200	8826631	871	871	871	871	0
596	20250311	095100	8826631	871	871	871	871	0
597	20250311	095000	8826631	871	870	872	870	126
598	20250311	094900	8716815	875	875	875	875	0
599	20250311	094800	8716815	875	875	875	875	0
600	20250311	094700	8716815	875	875	875	875	167
601	20250311	094600	8570690	875	876	876	875	6
602	20250311	094500	8565437	884	884	884	884	5
603	20250311	094400	8561017	884	884	884	884	2
604	20250311	094300	8559249	876	876	876	876	0
605	20250311	094200	8559249	876	876	876	876	0
606	20250311	094100	8559249	876	876	876	876	0
607	20250311	094000	8559249	876	876	876	876	0
608	20250311	093900	8559249	876	876	876	876	0
609	20250311	093800	8559249	876	876	876	876	0
610	20250311	093700	8559249	876	880	880	876	144
611	20250311	093600	8432565	876	876	876	876	0
612	20250311	093500	8432565	876	876	876	876	190
613	20250311	093400	8266125	890	890	890	890	0
614	20250311	093300	8266125	890	890	890	890	0
615	20250311	093200	8266125	890	890	890	890	0
616	20250311	093100	8266125	890	890	890	890	0
617	20250311	093000	8266125	890	890	890	890	0
618	20250311	092900	8266125	890	890	890	890	0
619	20250311	092800	8266125	890	864	890	864	438
620	20250311	092700	7886242	865	865	865	865	1184
621	20250311	092600	6862082	865	865	865	865	2926
622	20250311	092500	4331092	869	869	869	869	1
623	20250311	092400	4330223	870	870	870	870	20
624	20250311	092300	4312823	875	875	875	875	0
625	20250311	092200	4312823	875	875	875	875	0
626	20250311	092100	4312823	875	866	875	865	806
627	20250311	092000	3611115	865	865	865	865	0
628	20250311	091900	3611115	865	865	865	865	0
629	20250311	091800	3611115	865	865	865	865	0
630	20250311	091700	3611115	865	865	865	865	0
631	20250311	091600	3611115	865	865	865	865	500
632	20250311	091500	3178615	865	865	865	865	0
633	20250311	091400	3178615	865	866	866	865	1127
634	20250311	091300	2202636	866	870	870	866	500
635	20250311	091200	1769074	878	878	878	878	0
636	20250311	091100	1769074	878	878	878	878	0
637	20250311	091000	1769074	878	878	878	878	0
638	20250311	090900	1769074	878	878	878	878	0
639	20250311	090800	1769074	878	878	878	878	0
640	20250311	090700	1769074	878	878	878	878	0
641	20250311	090600	1769074	878	878	878	878	0
642	20250311	090500	1769074	878	878	878	878	0
643	20250311	090400	1769074	878	877	879	877	1021
644	20250311	090300	872789	878	878	878	878	230
645	20250311	090200	670849	878	866	878	866	7
646	20250311	090100	664775	865	870	870	865	17
647	20250311	090000	650015	879	863	879	863	753