KissMeData/012340/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	185900	49279537	497	497	497	497	848
3	20250307	185800	49279537	497	497	497	497	0
4	20250307	185700	49279537	497	497	497	497	0
5	20250307	185600	49279537	497	497	497	497	0
6	20250307	185500	49279537	497	497	497	497	0
7	20250307	185400	49279537	497	497	497	497	0
8	20250307	185300	49279537	497	497	497	497	0
9	20250307	185200	49279537	497	497	497	497	0
10	20250307	185100	49279537	497	497	497	497	0
11	20250307	185000	49279537	497	497	497	497	0
12	20250307	184900	49279537	497	497	497	497	0
13	20250307	184800	49279537	497	497	497	497	0
14	20250307	184700	49279537	497	497	497	497	0
15	20250307	184600	49279537	497	497	497	497	0
16	20250307	184500	49279537	497	497	497	497	0
17	20250307	184400	49279537	497	497	497	497	0
18	20250307	184300	49279537	497	497	497	497	0
19	20250307	184200	49279537	497	497	497	497	0
20	20250307	184100	49279537	497	497	497	497	0
21	20250307	184000	49279537	497	497	497	497	0
22	20250307	183900	49279537	497	497	497	497	0
23	20250307	183800	49279537	497	497	497	497	0
24	20250307	183700	49279537	497	497	497	497	0
25	20250307	183600	49279537	497	497	497	497	0
26	20250307	183500	49279537	497	497	497	497	0
27	20250307	183400	49279537	497	497	497	497	0
28	20250307	183300	49279537	497	497	497	497	0
29	20250307	183200	49279537	497	497	497	497	0
30	20250307	183100	49279537	497	497	497	497	0
31	20250307	183000	49279537	497	497	497	497	0
32	20250307	182900	49279537	497	497	497	497	848
33	20250307	182800	49279537	497	497	497	497	0
34	20250307	182700	49279537	497	497	497	497	0
35	20250307	182600	49279537	497	497	497	497	0
36	20250307	182500	49279537	497	497	497	497	0
37	20250307	182400	49279537	497	497	497	497	0
38	20250307	182300	49279537	497	497	497	497	0
39	20250307	182200	49279537	497	497	497	497	0
40	20250307	182100	49279537	497	497	497	497	0
41	20250307	182000	49279537	497	497	497	497	0
42	20250307	181900	49279537	497	497	497	497	0
43	20250307	181800	49279537	497	497	497	497	0
44	20250307	181700	49279537	497	497	497	497	0
45	20250307	181600	49279537	497	497	497	497	0
46	20250307	181500	49279537	497	497	497	497	0
47	20250307	181400	49279537	497	497	497	497	0
48	20250307	181300	49279537	497	497	497	497	0
49	20250307	181200	49279537	497	497	497	497	0
50	20250307	181100	49279537	497	497	497	497	0
51	20250307	181000	49279537	497	497	497	497	0
52	20250307	180900	49279537	497	497	497	497	0
53	20250307	180800	49279537	497	497	497	497	0
54	20250307	180700	49279537	497	497	497	497	0
55	20250307	180600	49279537	497	497	497	497	0
56	20250307	180500	49279537	497	497	497	497	0
57	20250307	180400	49279537	497	497	497	497	0
58	20250307	180300	49279537	497	497	497	497	0
59	20250307	180200	49279537	497	497	497	497	0
60	20250307	180100	49279537	497	497	497	497	0
61	20250307	180000	49279537	497	497	497	497	0
62	20250307	175900	49279537	497	497	497	497	848
63	20250307	175800	49279537	497	497	497	497	0
64	20250307	175700	49279537	497	497	497	497	0
65	20250307	175600	49279537	497	497	497	497	0
66	20250307	175500	49279537	497	497	497	497	0
67	20250307	175400	49279537	497	497	497	497	0
68	20250307	175300	49279537	497	497	497	497	0
69	20250307	175200	49279537	497	497	497	497	0
70	20250307	175100	49279537	497	497	497	497	0
71	20250307	175000	49279537	497	497	497	497	0
72	20250307	174900	49279537	497	497	497	497	0
73	20250307	174800	49279537	497	497	497	497	0
74	20250307	174700	49279537	497	497	497	497	0
75	20250307	174600	49279537	497	497	497	497	0
76	20250307	174500	49279537	497	497	497	497	0
77	20250307	174400	49279537	497	497	497	497	0
78	20250307	174300	49279537	497	497	497	497	0
79	20250307	174200	49279537	497	497	497	497	0
80	20250307	174100	49279537	497	497	497	497	0
81	20250307	174000	49279537	497	497	497	497	0
82	20250307	173900	49279537	497	497	497	497	0
83	20250307	173800	49279537	497	497	497	497	0
84	20250307	173700	49279537	497	497	497	497	0
85	20250307	173600	49279537	497	497	497	497	0
86	20250307	173500	49279537	497	497	497	497	0
87	20250307	173400	49279537	497	497	497	497	0
88	20250307	173300	49279537	497	497	497	497	0
89	20250307	173200	49279537	497	497	497	497	0
90	20250307	173100	49279537	497	497	497	497	0
91	20250307	173000	49279537	497	497	497	497	0
92	20250307	172900	49279537	497	497	497	497	848
93	20250307	172800	49279537	497	497	497	497	0
94	20250307	172700	49279537	497	497	497	497	0
95	20250307	172600	49279537	497	497	497	497	0
96	20250307	172500	49279537	497	497	497	497	0
97	20250307	172400	49279537	497	497	497	497	0
98	20250307	172300	49279537	497	497	497	497	0
99	20250307	172200	49279537	497	497	497	497	0
100	20250307	172100	49279537	497	497	497	497	0
101	20250307	172000	49279537	497	497	497	497	0
102	20250307	171900	49279537	497	497	497	497	0
103	20250307	171800	49279537	497	497	497	497	0
104	20250307	171700	49279537	497	497	497	497	0
105	20250307	171600	49279537	497	497	497	497	0
106	20250307	171500	49279537	497	497	497	497	0
107	20250307	171400	49279537	497	497	497	497	0
108	20250307	171300	49279537	497	497	497	497	0
109	20250307	171200	49279537	497	497	497	497	0
110	20250307	171100	49279537	497	497	497	497	0
111	20250307	171000	49279537	497	497	497	497	0
112	20250307	170900	49279537	497	497	497	497	0
113	20250307	170800	49279537	497	497	497	497	0
114	20250307	170700	49279537	497	497	497	497	0
115	20250307	170600	49279537	497	497	497	497	0
116	20250307	170500	49279537	497	497	497	497	0
117	20250307	170400	49279537	497	497	497	497	0
118	20250307	170300	49279537	497	497	497	497	0
119	20250307	170200	49279537	497	497	497	497	0
120	20250307	170100	49279537	497	497	497	497	0
121	20250307	170000	49279537	497	497	497	497	0
122	20250307	165900	49279537	497	497	497	497	848
123	20250307	165800	49279537	497	497	497	497	0
124	20250307	165700	49279537	497	497	497	497	0
125	20250307	165600	49279537	497	497	497	497	0
126	20250307	165500	49279537	497	497	497	497	0
127	20250307	165400	49279537	497	497	497	497	0
128	20250307	165300	49279537	497	497	497	497	0
129	20250307	165200	49279537	497	497	497	497	0
130	20250307	165100	49279537	497	497	497	497	0
131	20250307	165000	49279537	497	497	497	497	0
132	20250307	164900	49279537	497	497	497	497	0
133	20250307	164800	49279537	497	497	497	497	0
134	20250307	164700	49279537	497	497	497	497	0
135	20250307	164600	49279537	497	497	497	497	0
136	20250307	164500	49279537	497	497	497	497	0
137	20250307	164400	49279537	497	497	497	497	0
138	20250307	164300	49279537	497	497	497	497	0
139	20250307	164200	49279537	497	497	497	497	0
140	20250307	164100	49279537	497	497	497	497	0
141	20250307	164000	49279537	497	497	497	497	0
142	20250307	163900	49279537	497	497	497	497	0
143	20250307	163800	49279537	497	497	497	497	0
144	20250307	163700	49279537	497	497	497	497	0
145	20250307	163600	49279537	497	497	497	497	0
146	20250307	163500	49279537	497	497	497	497	0
147	20250307	163400	49279537	497	497	497	497	0
148	20250307	163300	49279537	497	497	497	497	0
149	20250307	163200	49279537	497	497	497	497	0
150	20250307	163100	49279537	497	497	497	497	0
151	20250307	163000	49279537	497	497	497	497	0
152	20250307	162900	49279537	497	497	497	497	848
153	20250307	162800	49279537	497	497	497	497	0
154	20250307	162700	49279537	497	497	497	497	0
155	20250307	162600	49279537	497	497	497	497	0
156	20250307	162500	49279537	497	497	497	497	0
157	20250307	162400	49279537	497	497	497	497	0
158	20250307	162300	49279537	497	497	497	497	0
159	20250307	162200	49279537	497	497	497	497	0
160	20250307	162100	49279537	497	497	497	497	0
161	20250307	162000	49279537	497	497	497	497	0
162	20250307	161900	49279537	497	497	497	497	0
163	20250307	161800	49279537	497	497	497	497	0
164	20250307	161700	49279537	497	497	497	497	0
165	20250307	161600	49279537	497	497	497	497	0
166	20250307	161500	49279537	497	497	497	497	0
167	20250307	161400	49279537	497	497	497	497	0
168	20250307	161300	49279537	497	497	497	497	0
169	20250307	161200	49279537	497	497	497	497	0
170	20250307	161100	49279537	497	497	497	497	0
171	20250307	161000	49279537	497	497	497	497	0
172	20250307	160900	49279537	497	497	497	497	0
173	20250307	160800	49279537	497	497	497	497	0
174	20250307	160700	49279537	497	497	497	497	0
175	20250307	160600	49279537	497	497	497	497	0
176	20250307	160500	49279537	497	497	497	497	0
177	20250307	160400	49279537	497	497	497	497	0
178	20250307	160300	49279537	497	497	497	497	0
179	20250307	160200	49279537	497	497	497	497	0
180	20250307	160100	49279537	497	497	497	497	0
181	20250307	160000	49279537	497	497	497	497	0
182	20250307	155900	49279537	497	497	497	497	848
183	20250307	155800	49279537	497	497	497	497	0
184	20250307	155700	49279537	497	497	497	497	0
185	20250307	155600	49279537	497	497	497	497	0
186	20250307	155500	49279537	497	497	497	497	0
187	20250307	155400	49279537	497	497	497	497	0
188	20250307	155300	49279537	497	497	497	497	0
189	20250307	155200	49279537	497	497	497	497	0
190	20250307	155100	49279537	497	497	497	497	0
191	20250307	155000	49279537	497	497	497	497	0
192	20250307	154900	49279537	497	497	497	497	0
193	20250307	154800	49279537	497	497	497	497	0
194	20250307	154700	49279537	497	497	497	497	0
195	20250307	154600	49279537	497	497	497	497	0
196	20250307	154500	49279537	497	497	497	497	0
197	20250307	154400	49279537	497	497	497	497	0
198	20250307	154300	49279537	497	497	497	497	0
199	20250307	154200	49279537	497	497	497	497	0
200	20250307	154100	49279537	497	497	497	497	0
201	20250307	154000	49279537	497	497	497	497	0
202	20250307	153900	49279537	497	497	497	497	0
203	20250307	153800	49279537	497	497	497	497	0
204	20250307	153700	49279537	497	497	497	497	0
205	20250307	153600	49279537	497	497	497	497	0
206	20250307	153500	49279537	497	497	497	497	0
207	20250307	153400	49279537	497	497	497	497	0
208	20250307	153300	49279537	497	497	497	497	0
209	20250307	153200	49279537	497	497	497	497	0
210	20250307	153100	49279537	497	497	497	497	0
211	20250307	153000	49279537	497	497	497	497	848
212	20250307	152900	48858081	498	498	498	498	0
213	20250307	152800	48858081	498	498	498	498	0
214	20250307	152700	48858081	498	498	498	498	0
215	20250307	152600	48858081	498	498	498	498	0
216	20250307	152500	48858081	498	498	498	498	0
217	20250307	152400	48858081	498	498	498	498	0
218	20250307	152300	48858081	498	498	498	498	0
219	20250307	152200	48858081	498	498	498	498	0
220	20250307	152100	48858081	498	498	498	498	0
221	20250307	152000	48858081	498	498	498	498	0
222	20250307	151900	48858081	498	498	498	498	0
223	20250307	151800	48858081	498	498	498	498	0
224	20250307	151700	48858081	498	498	498	498	0
225	20250307	151600	48858081	498	498	498	498	0
226	20250307	151500	48858081	498	498	498	498	0
227	20250307	151400	48858081	498	498	498	498	49
228	20250307	151300	48833679	498	498	498	498	0
229	20250307	151200	48833679	498	498	498	498	0
230	20250307	151100	48833679	498	498	498	498	0
231	20250307	151000	48833679	498	498	498	498	0
232	20250307	150900	48833679	498	498	498	498	2
233	20250307	150800	48832683	498	498	498	498	24
234	20250307	150700	48820731	498	498	498	498	173
235	20250307	150600	48734577	498	498	498	498	0
236	20250307	150500	48734577	498	498	498	498	1
237	20250307	150400	48734079	498	498	498	498	0
238	20250307	150300	48734079	498	498	498	498	0
239	20250307	150200	48734079	498	498	498	498	0
240	20250307	150100	48734079	498	498	498	498	0
241	20250307	150000	48734079	498	498	498	498	0
242	20250307	145900	48734079	498	498	498	498	0
243	20250307	145800	48734079	498	498	498	498	0
244	20250307	145700	48734079	498	498	498	498	0
245	20250307	145600	48734079	498	498	498	498	0
246	20250307	145500	48734079	498	498	498	498	0
247	20250307	145400	48734079	498	498	498	498	0
248	20250307	145300	48734079	498	498	498	498	17
249	20250307	145200	48725613	498	498	498	498	0
250	20250307	145100	48725613	498	498	498	498	0
251	20250307	145000	48725613	498	498	498	498	100
252	20250307	144900	48675813	498	498	498	498	0
253	20250307	144800	48675813	498	498	498	498	0
254	20250307	144700	48675813	498	498	498	498	0
255	20250307	144600	48675813	498	498	498	498	0
256	20250307	144500	48675813	498	498	498	498	166
257	20250307	144400	48593145	498	498	498	498	0
258	20250307	144300	48593145	498	498	498	498	0
259	20250307	144200	48593145	498	498	498	498	79
260	20250307	144100	48553803	497	497	497	497	0
261	20250307	144000	48553803	497	498	498	497	85
262	20250307	143900	48511548	498	498	498	498	0
263	20250307	143800	48511548	498	498	498	498	0
264	20250307	143700	48511548	498	498	498	498	0
265	20250307	143600	48511548	498	498	498	498	0
266	20250307	143500	48511548	498	498	498	498	0
267	20250307	143400	48511548	498	498	498	498	0
268	20250307	143300	48511548	498	498	498	498	0
269	20250307	143200	48511548	498	498	498	498	0
270	20250307	143100	48511548	498	498	498	498	0
271	20250307	143000	48511548	498	498	498	498	0
272	20250307	142900	48511548	498	498	498	498	0
273	20250307	142800	48511548	498	498	498	498	0
274	20250307	142700	48511548	498	498	498	498	0
275	20250307	142600	48511548	498	498	498	498	0
276	20250307	142500	48511548	498	498	498	498	0
277	20250307	142400	48511548	498	498	498	498	0
278	20250307	142300	48511548	498	498	498	498	0
279	20250307	142200	48511548	498	498	498	498	0
280	20250307	142100	48511548	498	498	498	498	0
281	20250307	142000	48511548	498	498	498	498	0
282	20250307	141900	48511548	498	498	498	498	7458
283	20250307	141800	44797464	501	501	501	501	0
284	20250307	141700	44797464	501	501	501	501	0
285	20250307	141600	44797464	501	501	501	501	0
286	20250307	141500	44797464	501	501	501	501	0
287	20250307	141400	44797464	501	501	501	501	0
288	20250307	141300	44797464	501	501	501	501	0
289	20250307	141200	44797464	501	501	501	501	1
290	20250307	141100	44796963	501	501	501	501	0
291	20250307	141000	44796963	501	501	501	501	3000
292	20250307	140900	43293963	501	500	501	500	2000
293	20250307	140800	42292659	500	500	500	500	0
294	20250307	140700	42292659	500	500	500	500	0
295	20250307	140600	42292659	500	500	500	500	0
296	20250307	140500	42292659	500	500	500	500	0
297	20250307	140400	42292659	500	500	500	500	0
298	20250307	140300	42292659	500	500	500	500	0
299	20250307	140200	42292659	500	500	500	500	1000
300	20250307	140100	41792659	500	499	500	499	4041
301	20250307	140000	39774680	499	499	499	499	0
302	20250307	135900	39774680	499	499	499	499	0
303	20250307	135800	39774680	499	499	499	499	0
304	20250307	135700	39774680	499	499	499	499	0
305	20250307	135600	39774680	499	499	499	499	200
306	20250307	135500	39674880	499	499	499	499	0
307	20250307	135400	39674880	499	499	499	499	0
308	20250307	135300	39674880	499	498	499	498	1577
309	20250307	135200	38889499	498	498	498	498	0
310	20250307	135100	38889499	498	498	498	498	0
311	20250307	135000	38889499	498	498	498	498	0
312	20250307	134900	38889499	498	498	498	498	0
313	20250307	134800	38889499	498	498	498	498	0
314	20250307	134700	38889499	498	498	498	498	0
315	20250307	134600	38889499	498	498	498	498	0
316	20250307	134500	38889499	498	498	498	498	0
317	20250307	134400	38889499	498	498	498	498	0
318	20250307	134300	38889499	498	498	498	498	7
319	20250307	134200	38886013	498	498	498	498	2
320	20250307	134100	38885017	498	498	498	498	5
321	20250307	134000	38882527	499	499	499	499	0
322	20250307	133900	38882527	499	499	499	499	0
323	20250307	133800	38882527	499	499	499	499	0
324	20250307	133700	38882527	499	499	499	499	0
325	20250307	133600	38882527	499	499	499	499	0
326	20250307	133500	38882527	499	499	499	499	0
327	20250307	133400	38882527	499	499	499	499	0
328	20250307	133300	38882527	499	499	499	499	0
329	20250307	133200	38882527	499	499	499	499	0
330	20250307	133100	38882527	499	499	499	499	0
331	20250307	133000	38882527	499	499	499	499	0
332	20250307	132900	38882527	499	499	499	499	0
333	20250307	132800	38882527	499	499	499	499	0
334	20250307	132700	38882527	499	499	499	499	0
335	20250307	132600	38882527	499	499	499	499	0
336	20250307	132500	38882527	499	499	499	499	0
337	20250307	132400	38882527	499	499	499	499	0
338	20250307	132300	38882527	499	499	499	499	0
339	20250307	132200	38882527	499	499	499	499	0
340	20250307	132100	38882527	499	499	499	499	0
341	20250307	132000	38882527	499	499	499	499	1
342	20250307	131900	38882028	496	496	496	496	0
343	20250307	131800	38882028	496	496	496	496	3423
344	20250307	131700	37184220	496	496	496	496	0
345	20250307	131600	37184220	496	496	496	496	80
346	20250307	131500	37144540	495	495	495	495	0
347	20250307	131400	37144540	495	495	495	495	0
348	20250307	131300	37144540	495	495	495	495	0
349	20250307	131200	37144540	495	495	495	495	70
350	20250307	131100	37109890	496	497	497	495	10025
351	20250307	131000	32142939	495	495	495	495	0
352	20250307	130900	32142939	495	495	495	495	0
353	20250307	130800	32142939	495	495	495	495	0
354	20250307	130700	32142939	495	495	495	495	0
355	20250307	130600	32142939	495	495	495	495	0
356	20250307	130500	32142939	495	495	495	495	448
357	20250307	130400	31921179	497	497	497	497	4
358	20250307	130300	31919191	496	498	498	496	4410
359	20250307	130200	29730915	500	500	500	500	0
360	20250307	130100	29730915	500	500	500	500	0
361	20250307	130000	29730915	500	500	500	500	0
362	20250307	125900	29730915	500	500	500	500	0
363	20250307	125800	29730915	500	500	500	500	3
364	20250307	125700	29729415	500	500	500	500	0
365	20250307	125600	29729415	500	500	500	500	0
366	20250307	125500	29729415	500	500	500	500	0
367	20250307	125400	29729415	500	500	500	500	0
368	20250307	125300	29729415	500	500	500	500	2
369	20250307	125200	29728415	500	500	500	500	0
370	20250307	125100	29728415	500	500	500	500	96
371	20250307	125000	29680415	500	500	500	500	0
372	20250307	124900	29680415	500	500	500	500	0
373	20250307	124800	29680415	500	500	500	500	0
374	20250307	124700	29680415	500	500	500	500	23
375	20250307	124600	29668915	501	500	501	500	2000
376	20250307	124500	28668635	498	498	498	498	0
377	20250307	124400	28668635	498	498	498	498	0
378	20250307	124300	28668635	498	498	498	498	0
379	20250307	124200	28668635	498	498	498	498	0
380	20250307	124100	28668635	498	498	498	498	0
381	20250307	124000	28668635	498	498	498	498	0
382	20250307	123900	28668635	498	498	498	498	0
383	20250307	123800	28668635	498	498	498	498	0
384	20250307	123700	28668635	498	498	498	498	0
385	20250307	123600	28668635	498	498	498	498	0
386	20250307	123500	28668635	498	498	498	498	300
387	20250307	123400	28519235	498	498	498	498	0
388	20250307	123300	28519235	498	498	498	498	0
389	20250307	123200	28519235	498	498	498	498	0
390	20250307	123100	28519235	498	498	498	498	0
391	20250307	123000	28519235	498	498	498	498	0
392	20250307	122900	28519235	498	498	498	498	0
393	20250307	122800	28519235	498	498	498	498	0
394	20250307	122700	28519235	498	498	498	498	0
395	20250307	122600	28519235	498	498	498	498	0
396	20250307	122500	28519235	498	498	498	498	0
397	20250307	122400	28519235	498	498	498	498	0
398	20250307	122300	28519235	498	498	498	498	0
399	20250307	122200	28519235	498	498	498	498	0
400	20250307	122100	28519235	498	498	498	498	0
401	20250307	122000	28519235	498	498	498	498	2
402	20250307	121900	28518239	498	498	498	498	6
403	20250307	121800	28515251	498	498	498	498	8
404	20250307	121700	28511267	500	500	500	500	3
405	20250307	121600	28509767	500	500	500	500	0
406	20250307	121500	28509767	500	499	500	499	2000
407	20250307	121400	27510692	499	499	499	499	3000
408	20250307	121300	26013692	499	498	499	498	3000
409	20250307	121200	24516901	498	498	498	498	2000
410	20250307	121100	23520901	498	498	498	498	0
411	20250307	121000	23520901	498	498	498	498	0
412	20250307	120900	23520901	498	498	498	498	0
413	20250307	120800	23520901	498	498	498	498	0
414	20250307	120700	23520901	498	498	498	498	0
415	20250307	120600	23520901	498	498	498	498	0
416	20250307	120500	23520901	498	498	498	498	0
417	20250307	120400	23520901	498	498	498	498	0
418	20250307	120300	23520901	498	498	498	498	0
419	20250307	120200	23520901	498	498	498	498	0
420	20250307	120100	23520901	498	498	498	498	0
421	20250307	120000	23520901	498	498	498	498	0
422	20250307	115900	23520901	498	498	498	498	0
423	20250307	115800	23520901	498	498	498	498	0
424	20250307	115700	23520901	498	498	498	498	2791
425	20250307	115600	22130983	499	499	499	499	0
426	20250307	115500	22130983	499	499	499	499	0
427	20250307	115400	22130983	499	499	499	499	0
428	20250307	115300	22130983	499	499	499	499	0
429	20250307	115200	22130983	499	499	499	499	0
430	20250307	115100	22130983	499	499	499	499	33
431	20250307	115000	22114516	499	499	499	499	0
432	20250307	114900	22114516	499	499	499	499	0
433	20250307	114800	22114516	499	499	499	499	0
434	20250307	114700	22114516	499	499	499	499	0
435	20250307	114600	22114516	499	499	499	499	0
436	20250307	114500	22114516	499	499	499	499	0
437	20250307	114400	22114516	499	499	499	499	0
438	20250307	114300	22114516	499	499	499	499	0
439	20250307	114200	22114516	499	499	499	499	0
440	20250307	114100	22114516	499	499	499	499	0
441	20250307	114000	22114516	499	499	499	499	0
442	20250307	113900	22114516	499	499	499	499	0
443	20250307	113800	22114516	499	499	499	499	0
444	20250307	113700	22114516	499	499	499	499	0
445	20250307	113600	22114516	499	499	499	499	0
446	20250307	113500	22114516	499	499	499	499	0
447	20250307	113400	22114516	499	499	499	499	0
448	20250307	113300	22114516	499	499	499	499	0
449	20250307	113200	22114516	499	499	499	499	0
450	20250307	113100	22114516	499	499	499	499	0
451	20250307	113000	22114516	499	499	499	499	0
452	20250307	112900	22114516	499	499	499	499	0
453	20250307	112800	22114516	499	499	499	499	0
454	20250307	112700	22114516	499	499	499	499	0
455	20250307	112600	22114516	499	499	499	499	0
456	20250307	112500	22114516	499	499	499	499	0
457	20250307	112400	22114516	499	499	499	499	0
458	20250307	112300	22114516	499	499	499	499	0
459	20250307	112200	22114516	499	499	499	499	0
460	20250307	112100	22114516	499	499	499	499	0
461	20250307	112000	22114516	499	499	499	499	0
462	20250307	111900	22114516	499	499	499	499	0
463	20250307	111800	22114516	499	499	499	499	0
464	20250307	111700	22114516	499	499	499	499	0
465	20250307	111600	22114516	499	499	499	499	0
466	20250307	111500	22114516	499	499	499	499	0
467	20250307	111400	22114516	499	499	499	499	0
468	20250307	111300	22114516	499	499	499	499	22
469	20250307	111200	22103538	498	498	498	498	0
470	20250307	111100	22103538	498	498	498	498	0
471	20250307	111000	22103538	498	498	498	498	0
472	20250307	110900	22103538	498	499	499	498	34900
473	20250307	110800	4692895	500	500	500	500	0
474	20250307	110700	4692895	500	500	500	500	10
475	20250307	110600	4687895	500	500	500	500	0
476	20250307	110500	4687895	500	500	500	500	10
477	20250307	110400	4682895	499	499	499	499	0
478	20250307	110300	4682895	499	499	499	499	0
479	20250307	110200	4682895	499	499	499	499	150
480	20250307	110100	4608045	499	499	499	499	0
481	20250307	110000	4608045	499	499	499	499	0
482	20250307	105900	4608045	499	499	499	499	0
483	20250307	105800	4608045	499	499	499	499	0
484	20250307	105700	4608045	499	499	499	499	0
485	20250307	105600	4608045	499	499	499	499	0
486	20250307	105500	4608045	499	500	500	499	6
487	20250307	105400	4605050	499	499	499	499	0
488	20250307	105300	4605050	499	498	499	498	7163
489	20250307	105200	1032474	498	498	498	498	0
490	20250307	105100	1032474	498	498	498	498	0
491	20250307	105000	1032474	498	498	498	498	0
492	20250307	104900	1032474	498	498	498	498	0
493	20250307	104800	1032474	498	498	498	498	0
494	20250307	104700	1032474	498	498	498	498	0
495	20250307	104600	1032474	498	498	498	498	4
496	20250307	104500	1030482	498	498	498	498	0
497	20250307	104400	1030482	498	498	498	498	0
498	20250307	104300	1030482	498	498	498	498	0
499	20250307	104200	1030482	498	498	498	498	0
500	20250307	104100	1030482	498	498	498	498	4
501	20250307	104000	1028490	498	498	498	498	0
502	20250307	103900	1028490	498	498	498	498	0
503	20250307	103800	1028490	498	498	498	498	0
504	20250307	103700	1028490	498	498	498	498	0
505	20250307	103600	1028490	498	498	498	498	0
506	20250307	103500	1028490	498	498	498	498	0
507	20250307	103400	1028490	498	498	498	498	0
508	20250307	103300	1028490	498	498	498	498	0
509	20250307	103200	1028490	498	498	498	498	0
510	20250307	103100	1028490	498	498	498	498	0
511	20250307	103000	1028490	498	498	498	498	0
512	20250307	102900	1028490	498	498	498	498	50
513	20250307	102800	1003590	498	498	498	498	100
514	20250307	102700	953790	498	498	498	498	0
515	20250307	102600	953790	498	498	498	498	0
516	20250307	102500	953790	498	498	498	498	0
517	20250307	102400	953790	498	498	498	498	100
518	20250307	102300	903990	497	498	498	497	24
519	20250307	102200	892060	498	498	498	498	0
520	20250307	102100	892060	498	498	498	498	0
521	20250307	102000	892060	498	498	498	498	0
522	20250307	101900	892060	498	498	498	498	0
523	20250307	101800	892060	498	498	498	498	0
524	20250307	101700	892060	498	498	498	498	7
525	20250307	101600	888574	498	498	498	498	1
526	20250307	101500	888076	498	498	498	498	0
527	20250307	101400	888076	498	498	498	498	0
528	20250307	101300	888076	498	498	498	498	0
529	20250307	101200	888076	498	498	498	498	0
530	20250307	101100	888076	498	498	498	498	1
531	20250307	101000	887578	499	499	499	499	0
532	20250307	100900	887578	499	499	499	499	0
533	20250307	100800	887578	499	498	499	498	30
534	20250307	100700	872609	498	498	498	498	0
535	20250307	100600	872609	498	498	498	498	1
536	20250307	100500	872111	498	498	498	498	2
537	20250307	100400	871115	498	498	498	498	0
538	20250307	100300	871115	498	498	498	498	0
539	20250307	100200	871115	498	498	498	498	0
540	20250307	100100	871115	498	498	498	498	10
541	20250307	100000	866135	496	496	496	496	0
542	20250307	095900	866135	496	497	497	496	125
543	20250307	095800	804131	498	498	498	498	0
544	20250307	095700	804131	498	498	498	498	0
545	20250307	095600	804131	498	498	498	498	0
546	20250307	095500	804131	498	498	498	498	0
547	20250307	095400	804131	498	498	498	498	1
548	20250307	095300	803633	499	497	499	497	10
549	20250307	095200	798652	496	496	496	496	6
550	20250307	095100	795676	496	496	496	496	11
551	20250307	095000	790220	496	496	496	496	5
552	20250307	094900	787740	499	499	499	499	0
553	20250307	094800	787740	499	499	499	499	0
554	20250307	094700	787740	499	499	499	499	0
555	20250307	094600	787740	499	499	499	498	523
556	20250307	094500	526767	499	498	499	498	10
557	20250307	094400	521778	495	495	495	495	0
558	20250307	094300	521778	495	495	495	495	0
559	20250307	094200	521778	495	495	495	495	0
560	20250307	094100	521778	495	496	496	495	219
561	20250307	094000	413313	498	498	498	498	0
562	20250307	093900	413313	498	498	498	498	0
563	20250307	093800	413313	498	498	498	498	0
564	20250307	093700	413313	498	498	498	498	0
565	20250307	093600	413313	498	498	498	498	0
566	20250307	093500	413313	498	498	498	498	0
567	20250307	093400	413313	498	498	498	498	0
568	20250307	093300	413313	498	498	498	498	0
569	20250307	093200	413313	498	498	498	498	0
570	20250307	093100	413313	498	498	498	498	0
571	20250307	093000	413313	498	498	498	498	0
572	20250307	092900	413313	498	498	498	498	519
573	20250307	092800	154851	495	495	495	495	0
574	20250307	092700	154851	495	495	495	495	0
575	20250307	092600	154851	495	495	495	495	0
576	20250307	092500	154851	495	495	495	495	0
577	20250307	092400	154851	495	495	495	495	0
578	20250307	092300	154851	495	495	495	495	0
579	20250307	092200	154851	495	495	495	495	0
580	20250307	092100	154851	495	495	495	495	0
581	20250307	092000	154851	495	495	495	495	0
582	20250307	091900	154851	495	495	495	495	0
583	20250307	091800	154851	495	495	495	495	0
584	20250307	091700	154851	495	495	495	495	0
585	20250307	091600	154851	495	495	495	495	0
586	20250307	091500	154851	495	495	495	495	0
587	20250307	091400	154851	495	495	495	495	0
588	20250307	091300	154851	495	495	495	495	0
589	20250307	091200	154851	495	495	495	495	10
590	20250307	091100	149901	498	498	498	498	0
591	20250307	091000	149901	498	498	498	498	1
592	20250307	090900	149403	499	499	499	499	0
593	20250307	090800	149403	499	499	499	499	0
594	20250307	090700	149403	499	499	499	499	0
595	20250307	090600	149403	499	499	499	499	0
596	20250307	090500	149403	499	499	499	499	0
597	20250307	090400	149403	499	499	499	499	0
598	20250307	090300	149403	499	496	499	496	100
599	20250307	090200	99696	496	496	496	496	0
600	20250307	090100	99696	496	496	496	496	0
601	20250307	090000	99696	496	496	496	496	201