KissMeData/060900/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	194400	12881215	923	923	923	923	498
3	20250306	194300	12881215	923	923	923	923	0
4	20250306	194200	12881215	923	923	923	923	0
5	20250306	194100	12881215	923	923	923	923	0
6	20250306	194000	12881215	923	923	923	923	0
7	20250306	193900	12881215	923	923	923	923	0
8	20250306	193800	12881215	923	923	923	923	0
9	20250306	193700	12881215	923	923	923	923	0
10	20250306	193600	12881215	923	923	923	923	0
11	20250306	193500	12881215	923	923	923	923	0
12	20250306	193400	12881215	923	923	923	923	0
13	20250306	193300	12881215	923	923	923	923	0
14	20250306	193200	12881215	923	923	923	923	0
15	20250306	193100	12881215	923	923	923	923	0
16	20250306	193000	12881215	923	923	923	923	0
17	20250306	192900	12881215	923	923	923	923	0
18	20250306	192800	12881215	923	923	923	923	0
19	20250306	192700	12881215	923	923	923	923	0
20	20250306	192600	12881215	923	923	923	923	0
21	20250306	192500	12881215	923	923	923	923	0
22	20250306	192400	12881215	923	923	923	923	0
23	20250306	192300	12881215	923	923	923	923	0
24	20250306	192200	12881215	923	923	923	923	0
25	20250306	192100	12881215	923	923	923	923	0
26	20250306	192000	12881215	923	923	923	923	0
27	20250306	191900	12881215	923	923	923	923	0
28	20250306	191800	12881215	923	923	923	923	0
29	20250306	191700	12881215	923	923	923	923	0
30	20250306	191600	12881215	923	923	923	923	0
31	20250306	191500	12881215	923	923	923	923	0
32	20250306	191400	12881215	923	923	923	923	498
33	20250306	191300	12881215	923	923	923	923	0
34	20250306	191200	12881215	923	923	923	923	0
35	20250306	191100	12881215	923	923	923	923	0
36	20250306	191000	12881215	923	923	923	923	0
37	20250306	190900	12881215	923	923	923	923	0
38	20250306	190800	12881215	923	923	923	923	0
39	20250306	190700	12881215	923	923	923	923	0
40	20250306	190600	12881215	923	923	923	923	0
41	20250306	190500	12881215	923	923	923	923	0
42	20250306	190400	12881215	923	923	923	923	0
43	20250306	190300	12881215	923	923	923	923	0
44	20250306	190200	12881215	923	923	923	923	0
45	20250306	190100	12881215	923	923	923	923	0
46	20250306	190000	12881215	923	923	923	923	0
47	20250306	185900	12881215	923	923	923	923	0
48	20250306	185800	12881215	923	923	923	923	0
49	20250306	185700	12881215	923	923	923	923	0
50	20250306	185600	12881215	923	923	923	923	0
51	20250306	185500	12881215	923	923	923	923	0
52	20250306	185400	12881215	923	923	923	923	0
53	20250306	185300	12881215	923	923	923	923	0
54	20250306	185200	12881215	923	923	923	923	0
55	20250306	185100	12881215	923	923	923	923	0
56	20250306	185000	12881215	923	923	923	923	0
57	20250306	184900	12881215	923	923	923	923	0
58	20250306	184800	12881215	923	923	923	923	0
59	20250306	184700	12881215	923	923	923	923	0
60	20250306	184600	12881215	923	923	923	923	0
61	20250306	184500	12881215	923	923	923	923	0
62	20250306	184400	12881215	923	923	923	923	498
63	20250306	184300	12881215	923	923	923	923	0
64	20250306	184200	12881215	923	923	923	923	0
65	20250306	184100	12881215	923	923	923	923	0
66	20250306	184000	12881215	923	923	923	923	0
67	20250306	183900	12881215	923	923	923	923	0
68	20250306	183800	12881215	923	923	923	923	0
69	20250306	183700	12881215	923	923	923	923	0
70	20250306	183600	12881215	923	923	923	923	0
71	20250306	183500	12881215	923	923	923	923	0
72	20250306	183400	12881215	923	923	923	923	0
73	20250306	183300	12881215	923	923	923	923	0
74	20250306	183200	12881215	923	923	923	923	0
75	20250306	183100	12881215	923	923	923	923	0
76	20250306	183000	12881215	923	923	923	923	0
77	20250306	182900	12881215	923	923	923	923	0
78	20250306	182800	12881215	923	923	923	923	0
79	20250306	182700	12881215	923	923	923	923	0
80	20250306	182600	12881215	923	923	923	923	0
81	20250306	182500	12881215	923	923	923	923	0
82	20250306	182400	12881215	923	923	923	923	0
83	20250306	182300	12881215	923	923	923	923	0
84	20250306	182200	12881215	923	923	923	923	0
85	20250306	182100	12881215	923	923	923	923	0
86	20250306	182000	12881215	923	923	923	923	0
87	20250306	181900	12881215	923	923	923	923	0
88	20250306	181800	12881215	923	923	923	923	0
89	20250306	181700	12881215	923	923	923	923	0
90	20250306	181600	12881215	923	923	923	923	0
91	20250306	181500	12881215	923	923	923	923	0
92	20250306	181400	12881215	923	923	923	923	498
93	20250306	181300	12881215	923	923	923	923	0
94	20250306	181200	12881215	923	923	923	923	0
95	20250306	181100	12881215	923	923	923	923	0
96	20250306	181000	12881215	923	923	923	923	0
97	20250306	180900	12881215	923	923	923	923	0
98	20250306	180800	12881215	923	923	923	923	0
99	20250306	180700	12881215	923	923	923	923	0
100	20250306	180600	12881215	923	923	923	923	0
101	20250306	180500	12881215	923	923	923	923	0
102	20250306	180400	12881215	923	923	923	923	0
103	20250306	180300	12881215	923	923	923	923	0
104	20250306	180200	12881215	923	923	923	923	0
105	20250306	180100	12881215	923	923	923	923	0
106	20250306	180000	12881215	923	923	923	923	0
107	20250306	175900	12881215	923	923	923	923	0
108	20250306	175800	12881215	923	923	923	923	0
109	20250306	175700	12881215	923	923	923	923	0
110	20250306	175600	12881215	923	923	923	923	0
111	20250306	175500	12881215	923	923	923	923	0
112	20250306	175400	12881215	923	923	923	923	0
113	20250306	175300	12881215	923	923	923	923	0
114	20250306	175200	12881215	923	923	923	923	0
115	20250306	175100	12881215	923	923	923	923	0
116	20250306	175000	12881215	923	923	923	923	0
117	20250306	174900	12881215	923	923	923	923	0
118	20250306	174800	12881215	923	923	923	923	0
119	20250306	174700	12881215	923	923	923	923	0
120	20250306	174600	12881215	923	923	923	923	0
121	20250306	174500	12881215	923	923	923	923	0
122	20250306	174400	12881215	923	923	923	923	498
123	20250306	174300	12881215	923	923	923	923	0
124	20250306	174200	12881215	923	923	923	923	0
125	20250306	174100	12881215	923	923	923	923	0
126	20250306	174000	12881215	923	923	923	923	0
127	20250306	173900	12881215	923	923	923	923	0
128	20250306	173800	12881215	923	923	923	923	0
129	20250306	173700	12881215	923	923	923	923	0
130	20250306	173600	12881215	923	923	923	923	0
131	20250306	173500	12881215	923	923	923	923	0
132	20250306	173400	12881215	923	923	923	923	0
133	20250306	173300	12881215	923	923	923	923	0
134	20250306	173200	12881215	923	923	923	923	0
135	20250306	173100	12881215	923	923	923	923	0
136	20250306	173000	12881215	923	923	923	923	0
137	20250306	172900	12881215	923	923	923	923	0
138	20250306	172800	12881215	923	923	923	923	0
139	20250306	172700	12881215	923	923	923	923	0
140	20250306	172600	12881215	923	923	923	923	0
141	20250306	172500	12881215	923	923	923	923	0
142	20250306	172400	12881215	923	923	923	923	0
143	20250306	172300	12881215	923	923	923	923	0
144	20250306	172200	12881215	923	923	923	923	0
145	20250306	172100	12881215	923	923	923	923	0
146	20250306	172000	12881215	923	923	923	923	0
147	20250306	171900	12881215	923	923	923	923	0
148	20250306	171800	12881215	923	923	923	923	0
149	20250306	171700	12881215	923	923	923	923	0
150	20250306	171600	12881215	923	923	923	923	0
151	20250306	171500	12881215	923	923	923	923	0
152	20250306	171400	12881215	923	923	923	923	498
153	20250306	171300	12881215	923	923	923	923	0
154	20250306	171200	12881215	923	923	923	923	0
155	20250306	171100	12881215	923	923	923	923	0
156	20250306	171000	12881215	923	923	923	923	0
157	20250306	170900	12881215	923	923	923	923	0
158	20250306	170800	12881215	923	923	923	923	0
159	20250306	170700	12881215	923	923	923	923	0
160	20250306	170600	12881215	923	923	923	923	0
161	20250306	170500	12881215	923	923	923	923	0
162	20250306	170400	12881215	923	923	923	923	0
163	20250306	170300	12881215	923	923	923	923	0
164	20250306	170200	12881215	923	923	923	923	0
165	20250306	170100	12881215	923	923	923	923	0
166	20250306	170000	12881215	923	923	923	923	0
167	20250306	165900	12881215	923	923	923	923	0
168	20250306	165800	12881215	923	923	923	923	0
169	20250306	165700	12881215	923	923	923	923	0
170	20250306	165600	12881215	923	923	923	923	0
171	20250306	165500	12881215	923	923	923	923	0
172	20250306	165400	12881215	923	923	923	923	0
173	20250306	165300	12881215	923	923	923	923	0
174	20250306	165200	12881215	923	923	923	923	0
175	20250306	165100	12881215	923	923	923	923	0
176	20250306	165000	12881215	923	923	923	923	0
177	20250306	164900	12881215	923	923	923	923	0
178	20250306	164800	12881215	923	923	923	923	0
179	20250306	164700	12881215	923	923	923	923	0
180	20250306	164600	12881215	923	923	923	923	0
181	20250306	164500	12881215	923	923	923	923	0
182	20250306	164400	12881215	923	923	923	923	498
183	20250306	164300	12881215	923	923	923	923	0
184	20250306	164200	12881215	923	923	923	923	0
185	20250306	164100	12881215	923	923	923	923	0
186	20250306	164000	12881215	923	923	923	923	0
187	20250306	163900	12881215	923	923	923	923	0
188	20250306	163800	12881215	923	923	923	923	0
189	20250306	163700	12881215	923	923	923	923	0
190	20250306	163600	12881215	923	923	923	923	0
191	20250306	163500	12881215	923	923	923	923	0
192	20250306	163400	12881215	923	923	923	923	0
193	20250306	163300	12881215	923	923	923	923	0
194	20250306	163200	12881215	923	923	923	923	0
195	20250306	163100	12881215	923	923	923	923	0
196	20250306	163000	12881215	923	923	923	923	0
197	20250306	162900	12881215	923	923	923	923	0
198	20250306	162800	12881215	923	923	923	923	0
199	20250306	162700	12881215	923	923	923	923	0
200	20250306	162600	12881215	923	923	923	923	0
201	20250306	162500	12881215	923	923	923	923	0
202	20250306	162400	12881215	923	923	923	923	0
203	20250306	162300	12881215	923	923	923	923	0
204	20250306	162200	12881215	923	923	923	923	0
205	20250306	162100	12881215	923	923	923	923	0
206	20250306	162000	12881215	923	923	923	923	0
207	20250306	161900	12881215	923	923	923	923	0
208	20250306	161800	12881215	923	923	923	923	0
209	20250306	161700	12881215	923	923	923	923	0
210	20250306	161600	12881215	923	923	923	923	0
211	20250306	161500	12881215	923	923	923	923	0
212	20250306	161400	12881215	923	923	923	923	498
213	20250306	161300	12881215	923	923	923	923	0
214	20250306	161200	12881215	923	923	923	923	0
215	20250306	161100	12881215	923	923	923	923	0
216	20250306	161000	12881215	923	923	923	923	0
217	20250306	160900	12881215	923	923	923	923	0
218	20250306	160800	12881215	923	923	923	923	0
219	20250306	160700	12881215	923	923	923	923	0
220	20250306	160600	12881215	923	923	923	923	0
221	20250306	160500	12881215	923	923	923	923	0
222	20250306	160400	12881215	923	923	923	923	0
223	20250306	160300	12881215	923	923	923	923	0
224	20250306	160200	12881215	923	923	923	923	0
225	20250306	160100	12881215	923	923	923	923	0
226	20250306	160000	12881215	923	923	923	923	0
227	20250306	155900	12881215	923	923	923	923	0
228	20250306	155800	12881215	923	923	923	923	0
229	20250306	155700	12881215	923	923	923	923	0
230	20250306	155600	12881215	923	923	923	923	0
231	20250306	155500	12881215	923	923	923	923	0
232	20250306	155400	12881215	923	923	923	923	0
233	20250306	155300	12881215	923	923	923	923	0
234	20250306	155200	12881215	923	923	923	923	0
235	20250306	155100	12881215	923	923	923	923	0
236	20250306	155000	12881215	923	923	923	923	0
237	20250306	154900	12881215	923	923	923	923	0
238	20250306	154800	12881215	923	923	923	923	0
239	20250306	154700	12881215	923	923	923	923	0
240	20250306	154600	12881215	923	923	923	923	0
241	20250306	154500	12881215	923	923	923	923	0
242	20250306	154400	12881215	923	923	923	923	498
243	20250306	154300	12881215	923	923	923	923	0
244	20250306	154200	12881215	923	923	923	923	0
245	20250306	154100	12881215	923	923	923	923	0
246	20250306	154000	12881215	923	923	923	923	0
247	20250306	153900	12881215	923	923	923	923	0
248	20250306	153800	12881215	923	923	923	923	0
249	20250306	153700	12881215	923	923	923	923	0
250	20250306	153600	12881215	923	923	923	923	0
251	20250306	153500	12881215	923	923	923	923	0
252	20250306	153400	12881215	923	923	923	923	0
253	20250306	153300	12881215	923	923	923	923	0
254	20250306	153200	12881215	923	923	923	923	0
255	20250306	153100	12881215	923	923	923	923	0
256	20250306	153000	12881215	923	923	923	923	498
257	20250306	152900	12421561	923	923	923	923	0
258	20250306	152800	12421561	923	923	923	923	0
259	20250306	152700	12421561	923	923	923	923	0
260	20250306	152600	12421561	923	923	923	923	0
261	20250306	152500	12421561	923	923	923	923	0
262	20250306	152400	12421561	923	923	923	923	0
263	20250306	152300	12421561	923	923	923	923	0
264	20250306	152200	12421561	923	923	923	923	0
265	20250306	152100	12421561	923	923	923	923	0
266	20250306	152000	12421561	923	923	923	923	0
267	20250306	151900	12421561	923	924	924	923	491
268	20250306	151800	11968366	932	932	932	932	0
269	20250306	151700	11968366	932	932	932	932	0
270	20250306	151600	11968366	932	932	932	932	0
271	20250306	151500	11968366	932	932	932	932	0
272	20250306	151400	11968366	932	931	932	931	277
273	20250306	151300	11710210	929	928	929	928	261
274	20250306	151200	11467914	928	928	928	928	0
275	20250306	151100	11467914	928	928	928	928	9
276	20250306	151000	11459562	928	928	928	928	0
277	20250306	150900	11459562	928	928	928	928	0
278	20250306	150800	11459562	928	928	928	928	0
279	20250306	150700	11459562	928	928	928	928	0
280	20250306	150600	11459562	928	928	928	928	0
281	20250306	150500	11459562	928	928	928	928	0
282	20250306	150400	11459562	928	928	928	928	0
283	20250306	150300	11459562	928	928	928	928	0
284	20250306	150200	11459562	928	928	928	928	0
285	20250306	150100	11459562	928	928	928	928	9
286	20250306	150000	11451210	923	923	923	923	0
287	20250306	145900	11451210	923	923	923	923	0
288	20250306	145800	11451210	923	923	923	923	0
289	20250306	145700	11451210	923	923	923	923	0
290	20250306	145600	11451210	923	923	923	923	0
291	20250306	145500	11451210	923	923	923	923	0
292	20250306	145400	11451210	923	923	923	923	0
293	20250306	145300	11451210	923	923	923	923	0
294	20250306	145200	11451210	923	923	923	923	0
295	20250306	145100	11451210	923	923	923	923	0
296	20250306	145000	11451210	923	923	923	923	0
297	20250306	144900	11451210	923	923	923	923	0
298	20250306	144800	11451210	923	923	923	923	0
299	20250306	144700	11451210	923	923	923	923	0
300	20250306	144600	11451210	923	923	923	923	0
301	20250306	144500	11451210	923	923	923	923	0
302	20250306	144400	11451210	923	923	923	923	0
303	20250306	144300	11451210	923	923	923	923	0
304	20250306	144200	11451210	923	923	923	923	0
305	20250306	144100	11451210	923	923	923	923	0
306	20250306	144000	11451210	923	923	923	923	0
307	20250306	143900	11451210	923	923	923	923	12
308	20250306	143800	11440134	923	923	923	923	0
309	20250306	143700	11440134	923	923	923	923	0
310	20250306	143600	11440134	923	923	923	923	0
311	20250306	143500	11440134	923	923	923	923	0
312	20250306	143400	11440134	923	923	923	923	0
313	20250306	143300	11440134	923	923	923	923	0
314	20250306	143200	11440134	923	923	923	923	0
315	20250306	143100	11440134	923	923	923	923	0
316	20250306	143000	11440134	923	923	923	923	0
317	20250306	142900	11440134	923	923	923	923	0
318	20250306	142800	11440134	923	923	923	923	0
319	20250306	142700	11440134	923	923	923	923	0
320	20250306	142600	11440134	923	923	923	923	0
321	20250306	142500	11440134	923	923	923	923	0
322	20250306	142400	11440134	923	923	923	923	0
323	20250306	142300	11440134	923	923	923	923	0
324	20250306	142200	11440134	923	923	923	923	0
325	20250306	142100	11440134	923	923	923	923	0
326	20250306	142000	11440134	923	923	923	923	0
327	20250306	141900	11440134	923	923	923	923	0
328	20250306	141800	11440134	923	923	923	923	0
329	20250306	141700	11440134	923	923	923	923	0
330	20250306	141600	11440134	923	923	923	923	716
331	20250306	141500	10779266	923	923	923	923	0
332	20250306	141400	10779266	923	923	923	923	0
333	20250306	141300	10779266	923	923	923	923	36
334	20250306	141200	10746038	922	922	922	922	0
335	20250306	141100	10746038	922	922	922	922	0
336	20250306	141000	10746038	922	922	922	922	0
337	20250306	140900	10746038	922	922	922	922	0
338	20250306	140800	10746038	922	922	922	922	0
339	20250306	140700	10746038	922	922	922	922	0
340	20250306	140600	10746038	922	922	922	922	0
341	20250306	140500	10746038	922	923	923	922	329
342	20250306	140400	10442698	923	923	923	923	0
343	20250306	140300	10442698	923	923	923	923	0
344	20250306	140200	10442698	923	923	923	923	138
345	20250306	140100	10315324	923	923	923	923	573
346	20250306	140000	9786445	932	932	932	932	0
347	20250306	135900	9786445	932	932	932	932	0
348	20250306	135800	9786445	932	932	932	932	0
349	20250306	135700	9786445	932	932	932	932	10
350	20250306	135600	9777125	924	926	926	924	131
351	20250306	135500	9655947	932	932	932	932	12
352	20250306	135400	9644763	931	931	931	931	10
353	20250306	135300	9635453	931	930	932	930	224
354	20250306	135200	9426749	924	924	924	924	0
355	20250306	135100	9426749	924	924	924	924	0
356	20250306	135000	9426749	924	924	924	924	0
357	20250306	134900	9426749	924	924	924	924	0
358	20250306	134800	9426749	924	924	924	924	0
359	20250306	134700	9426749	924	924	924	924	0
360	20250306	134600	9426749	924	924	924	924	0
361	20250306	134500	9426749	924	924	924	924	0
362	20250306	134400	9426749	924	924	924	924	0
363	20250306	134300	9426749	924	924	924	924	0
364	20250306	134200	9426749	924	924	924	924	0
365	20250306	134100	9426749	924	924	924	924	0
366	20250306	134000	9426749	924	924	924	924	0
367	20250306	133900	9426749	924	924	924	924	0
368	20250306	133800	9426749	924	924	924	924	0
369	20250306	133700	9426749	924	924	924	924	0
370	20250306	133600	9426749	924	924	924	924	0
371	20250306	133500	9426749	924	924	924	924	0
372	20250306	133400	9426749	924	924	924	924	0
373	20250306	133300	9426749	924	924	924	924	0
374	20250306	133200	9426749	924	924	924	924	0
375	20250306	133100	9426749	924	924	924	924	0
376	20250306	133000	9426749	924	924	924	924	0
377	20250306	132900	9426749	924	924	924	924	0
378	20250306	132800	9426749	924	924	924	924	0
379	20250306	132700	9426749	924	924	924	924	0
380	20250306	132600	9426749	924	924	924	924	11
381	20250306	132500	9416585	924	924	924	924	0
382	20250306	132400	9416585	924	924	924	924	0
383	20250306	132300	9416585	924	924	924	924	0
384	20250306	132200	9416585	924	924	924	924	0
385	20250306	132100	9416585	924	924	924	924	0
386	20250306	132000	9416585	924	924	924	924	0
387	20250306	131900	9416585	924	924	924	924	0
388	20250306	131800	9416585	924	924	924	924	0
389	20250306	131700	9416585	924	924	924	924	0
390	20250306	131600	9416585	924	924	924	924	0
391	20250306	131500	9416585	924	924	924	924	1
392	20250306	131400	9415661	932	932	932	932	0
393	20250306	131300	9415661	932	932	932	932	0
394	20250306	131200	9415661	932	932	932	932	0
395	20250306	131100	9415661	932	932	932	932	0
396	20250306	131000	9415661	932	932	932	932	0
397	20250306	130900	9415661	932	932	932	932	0
398	20250306	130800	9415661	932	932	932	932	0
399	20250306	130700	9415661	932	932	932	932	0
400	20250306	130600	9415661	932	932	932	932	0
401	20250306	130500	9415661	932	932	932	932	0
402	20250306	130400	9415661	932	932	932	932	0
403	20250306	130300	9415661	932	932	932	932	0
404	20250306	130200	9415661	932	932	932	932	0
405	20250306	130100	9415661	932	932	932	932	0
406	20250306	130000	9415661	932	932	932	932	0
407	20250306	125900	9415661	932	932	932	932	0
408	20250306	125800	9415661	932	932	932	932	0
409	20250306	125700	9415661	932	932	932	932	0
410	20250306	125600	9415661	932	932	932	932	0
411	20250306	125500	9415661	932	932	932	932	0
412	20250306	125400	9415661	932	932	932	932	20
413	20250306	125300	9397021	932	932	932	932	0
414	20250306	125200	9397021	932	932	932	932	0
415	20250306	125100	9397021	932	931	932	931	5
416	20250306	125000	9392365	932	932	932	932	0
417	20250306	124900	9392365	932	932	932	932	0
418	20250306	124800	9392365	932	932	932	932	0
419	20250306	124700	9392365	932	932	932	932	0
420	20250306	124600	9392365	932	932	932	932	0
421	20250306	124500	9392365	932	932	932	932	0
422	20250306	124400	9392365	932	932	932	932	0
423	20250306	124300	9392365	932	932	932	932	0
424	20250306	124200	9392365	932	932	932	932	0
425	20250306	124100	9392365	932	932	932	932	0
426	20250306	124000	9392365	932	932	932	932	0
427	20250306	123900	9392365	932	932	932	932	0
428	20250306	123800	9392365	932	932	932	932	0
429	20250306	123700	9392365	932	932	932	932	0
430	20250306	123600	9392365	932	932	932	932	0
431	20250306	123500	9392365	932	932	932	932	0
432	20250306	123400	9392365	932	932	932	932	0
433	20250306	123300	9392365	932	932	932	932	0
434	20250306	123200	9392365	932	932	932	932	0
435	20250306	123100	9392365	932	932	932	932	0
436	20250306	123000	9392365	932	932	932	932	0
437	20250306	122900	9392365	932	932	932	932	0
438	20250306	122800	9392365	932	932	932	932	0
439	20250306	122700	9392365	932	932	932	932	0
440	20250306	122600	9392365	932	932	932	932	0
441	20250306	122500	9392365	932	932	932	932	0
442	20250306	122400	9392365	932	931	932	931	88
443	20250306	122300	9310411	932	932	932	932	0
444	20250306	122200	9310411	932	932	932	932	0
445	20250306	122100	9310411	932	932	932	932	0
446	20250306	122000	9310411	932	932	932	932	0
447	20250306	121900	9310411	932	932	932	932	0
448	20250306	121800	9310411	932	932	932	932	0
449	20250306	121700	9310411	932	932	932	932	0
450	20250306	121600	9310411	932	932	932	932	0
451	20250306	121500	9310411	932	932	932	932	0
452	20250306	121400	9310411	932	932	932	932	6
453	20250306	121300	9304819	933	933	933	933	0
454	20250306	121200	9304819	933	933	933	933	0
455	20250306	121100	9304819	933	933	933	933	0
456	20250306	121000	9304819	933	933	933	933	0
457	20250306	120900	9304819	933	933	933	933	7
458	20250306	120800	9298288	933	933	933	933	0
459	20250306	120700	9298288	933	933	933	933	0
460	20250306	120600	9298288	933	933	933	933	0
461	20250306	120500	9298288	933	933	933	933	0
462	20250306	120400	9298288	933	933	933	933	0
463	20250306	120300	9298288	933	931	933	931	537
464	20250306	120200	8797823	931	931	931	931	0
465	20250306	120100	8797823	931	931	931	931	0
466	20250306	120000	8797823	931	931	931	931	0
467	20250306	115900	8797823	931	931	931	931	0
468	20250306	115800	8797823	931	931	931	931	0
469	20250306	115700	8797823	931	931	931	931	0
470	20250306	115600	8797823	931	931	931	931	0
471	20250306	115500	8797823	931	931	931	931	0
472	20250306	115400	8797823	931	931	931	931	0
473	20250306	115300	8797823	931	931	931	931	0
474	20250306	115200	8797823	931	931	931	931	0
475	20250306	115100	8797823	931	931	931	931	0
476	20250306	115000	8797823	931	931	931	931	0
477	20250306	114900	8797823	931	931	931	931	0
478	20250306	114800	8797823	931	931	931	931	0
479	20250306	114700	8797823	931	931	931	931	0
480	20250306	114600	8797823	931	931	931	931	0
481	20250306	114500	8797823	931	931	931	931	0
482	20250306	114400	8797823	931	931	931	931	0
483	20250306	114300	8797823	931	931	931	931	5
484	20250306	114200	8793168	931	931	931	931	0
485	20250306	114100	8793168	931	931	931	931	0
486	20250306	114000	8793168	931	931	931	931	0
487	20250306	113900	8793168	931	931	931	931	0
488	20250306	113800	8793168	931	931	931	931	0
489	20250306	113700	8793168	931	931	931	931	0
490	20250306	113600	8793168	931	931	931	931	0
491	20250306	113500	8793168	931	931	931	931	1
492	20250306	113400	8792237	921	921	921	921	0
493	20250306	113300	8792237	921	921	921	921	0
494	20250306	113200	8792237	921	921	921	921	0
495	20250306	113100	8792237	921	921	921	921	0
496	20250306	113000	8792237	921	921	921	921	0
497	20250306	112900	8792237	921	921	921	921	3
498	20250306	112800	8789474	921	921	921	921	0
499	20250306	112700	8789474	921	921	921	921	0
500	20250306	112600	8789474	921	921	921	921	0
501	20250306	112500	8789474	921	921	921	921	0
502	20250306	112400	8789474	921	921	921	921	0
503	20250306	112300	8789474	921	921	921	921	608
504	20250306	112200	8229506	920	920	920	920	0
505	20250306	112100	8229506	920	920	920	920	0
506	20250306	112000	8229506	920	920	920	920	0
507	20250306	111900	8229506	920	920	920	920	0
508	20250306	111800	8229506	920	920	920	920	0
509	20250306	111700	8229506	920	920	920	920	0
510	20250306	111600	8229506	920	920	920	920	0
511	20250306	111500	8229506	920	920	920	920	0
512	20250306	111400	8229506	920	920	920	920	0
513	20250306	111300	8229506	920	920	920	920	0
514	20250306	111200	8229506	920	920	920	920	0
515	20250306	111100	8229506	920	920	920	920	0
516	20250306	111000	8229506	920	920	920	920	0
517	20250306	110900	8229506	920	920	920	920	0
518	20250306	110800	8229506	920	920	920	920	0
519	20250306	110700	8229506	920	920	920	920	0
520	20250306	110600	8229506	920	920	920	920	0
521	20250306	110500	8229506	920	920	920	920	0
522	20250306	110400	8229506	920	920	920	920	0
523	20250306	110300	8229506	920	920	920	920	0
524	20250306	110200	8229506	920	921	921	920	724
525	20250306	110100	7562706	922	922	922	922	0
526	20250306	110000	7562706	922	922	922	922	0
527	20250306	105900	7562706	922	925	925	922	1000
528	20250306	105800	6640079	937	937	937	937	0
529	20250306	105700	6640079	937	924	937	924	932
530	20250306	105600	5773335	938	938	938	938	0
531	20250306	105500	5773335	938	938	938	938	0
532	20250306	105400	5773335	938	938	938	938	0
533	20250306	105300	5773335	938	938	938	938	10
534	20250306	105200	5763955	938	938	938	938	0
535	20250306	105100	5763955	938	938	938	938	0
536	20250306	105000	5763955	938	938	938	938	0
537	20250306	104900	5763955	938	938	938	938	0
538	20250306	104800	5763955	938	938	938	938	0
539	20250306	104700	5763955	938	938	938	938	0
540	20250306	104600	5763955	938	938	938	938	0
541	20250306	104500	5763955	938	938	938	938	0
542	20250306	104400	5763955	938	938	938	938	0
543	20250306	104300	5763955	938	938	938	938	0
544	20250306	104200	5763955	938	938	938	938	0
545	20250306	104100	5763955	938	938	938	938	0
546	20250306	104000	5763955	938	938	938	938	0
547	20250306	103900	5763955	938	938	938	938	0
548	20250306	103800	5763955	938	938	938	938	0
549	20250306	103700	5763955	938	938	938	938	0
550	20250306	103600	5763955	938	938	938	938	0
551	20250306	103500	5763955	938	938	938	938	0
552	20250306	103400	5763955	938	938	938	938	2
553	20250306	103300	5762079	936	936	936	936	0
554	20250306	103200	5762079	936	936	936	936	0
555	20250306	103100	5762079	936	936	936	936	0
556	20250306	103000	5762079	936	936	936	936	0
557	20250306	102900	5762079	936	936	936	936	0
558	20250306	102800	5762079	936	936	936	936	0
559	20250306	102700	5762079	936	936	936	936	0
560	20250306	102600	5762079	936	936	936	936	0
561	20250306	102500	5762079	936	936	936	936	0
562	20250306	102400	5762079	936	936	936	936	37
563	20250306	102300	5727447	936	935	936	935	283
564	20250306	102200	5462801	935	935	935	935	0
565	20250306	102100	5462801	935	935	935	935	0
566	20250306	102000	5462801	935	935	935	935	0
567	20250306	101900	5462801	935	935	935	935	0
568	20250306	101800	5462801	935	935	935	935	1
569	20250306	101700	5461866	922	922	922	922	0
570	20250306	101600	5461866	922	922	922	922	0
571	20250306	101500	5461866	922	922	922	922	0
572	20250306	101400	5461866	922	922	922	922	0
573	20250306	101300	5461866	922	930	930	922	3009
574	20250306	101200	2678586	935	935	935	935	0
575	20250306	101100	2678586	935	935	935	935	0
576	20250306	101000	2678586	935	935	935	935	0
577	20250306	100900	2678586	935	935	935	935	0
578	20250306	100800	2678586	935	935	935	935	1
579	20250306	100700	2677651	935	935	935	935	1
580	20250306	100600	2676716	935	935	935	935	0
581	20250306	100500	2676716	935	935	935	935	1
582	20250306	100400	2675781	930	930	930	930	0
583	20250306	100300	2675781	930	930	930	930	0
584	20250306	100200	2675781	930	930	930	930	0
585	20250306	100100	2675781	930	930	930	930	0
586	20250306	100000	2675781	930	930	930	930	0
587	20250306	095900	2675781	930	930	930	930	16
588	20250306	095800	2660901	930	930	930	930	0
589	20250306	095700	2660901	930	930	930	930	10
590	20250306	095600	2651601	930	930	930	930	0
591	20250306	095500	2651601	930	930	930	930	0
592	20250306	095400	2651601	930	930	930	930	0
593	20250306	095300	2651601	930	932	932	930	626
594	20250306	095200	2069419	932	933	933	932	123
595	20250306	095100	1954780	935	935	935	935	0
596	20250306	095000	1954780	935	935	935	935	0
597	20250306	094900	1954780	935	935	935	935	0
598	20250306	094800	1954780	935	935	935	935	0
599	20250306	094700	1954780	935	935	935	935	0
600	20250306	094600	1954780	935	935	935	935	0
601	20250306	094500	1954780	935	935	935	935	1
602	20250306	094400	1953845	935	935	935	935	10
603	20250306	094300	1944495	935	935	935	935	0
604	20250306	094200	1944495	935	935	935	935	0
605	20250306	094100	1944495	935	935	935	935	13
606	20250306	094000	1932340	938	938	938	938	20
607	20250306	093900	1913580	938	938	938	938	0
608	20250306	093800	1913580	938	938	938	938	0
609	20250306	093700	1913580	938	938	938	938	0
610	20250306	093600	1913580	938	938	938	938	1
611	20250306	093500	1912642	939	939	939	939	0
612	20250306	093400	1912642	939	939	939	939	0
613	20250306	093300	1912642	939	939	939	939	0
614	20250306	093200	1912642	939	939	939	939	0
615	20250306	093100	1912642	939	939	939	939	0
616	20250306	093000	1912642	939	939	939	939	0
617	20250306	092900	1912642	939	939	939	939	0
618	20250306	092800	1912642	939	939	939	939	0
619	20250306	092700	1912642	939	939	939	939	0
620	20250306	092600	1912642	939	939	939	939	6
621	20250306	092500	1907008	939	939	939	939	0
622	20250306	092400	1907008	939	937	939	937	884
623	20250306	092300	1077863	937	937	937	937	0
624	20250306	092200	1077863	937	937	937	937	0
625	20250306	092100	1077863	937	937	937	937	0
626	20250306	092000	1077863	937	937	937	937	0
627	20250306	091900	1077863	937	937	937	937	0
628	20250306	091800	1077863	937	937	937	937	0
629	20250306	091700	1077863	937	937	937	937	0
630	20250306	091600	1077863	937	937	937	937	0
631	20250306	091500	1077863	937	937	937	937	1
632	20250306	091400	1076926	938	938	938	938	0
633	20250306	091300	1076926	938	938	938	938	0
634	20250306	091200	1076926	938	938	938	938	0
635	20250306	091100	1076926	938	938	938	938	0
636	20250306	091000	1076926	938	938	938	938	0
637	20250306	090900	1076926	938	938	938	938	0
638	20250306	090800	1076926	938	938	938	938	0
639	20250306	090700	1076926	938	938	938	938	0
640	20250306	090600	1076926	938	937	938	937	1075
641	20250306	090500	68721	930	930	930	930	0
642	20250306	090400	68721	930	930	930	930	0
643	20250306	090300	68721	930	930	930	930	0
644	20250306	090200	68721	930	930	930	930	11
645	20250306	090100	58491	937	937	937	937	0
646	20250306	090000	58491	937	928	937	928	63