KissMeData/012340/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	185900	13975826	496	496	496	496	44
3	20250306	185800	13975826	496	496	496	496	0
4	20250306	185700	13975826	496	496	496	496	0
5	20250306	185600	13975826	496	496	496	496	0
6	20250306	185500	13975826	496	496	496	496	0
7	20250306	185400	13975826	496	496	496	496	0
8	20250306	185300	13975826	496	496	496	496	0
9	20250306	185200	13975826	496	496	496	496	0
10	20250306	185100	13975826	496	496	496	496	0
11	20250306	185000	13975826	496	496	496	496	0
12	20250306	184900	13975826	496	496	496	496	0
13	20250306	184800	13975826	496	496	496	496	0
14	20250306	184700	13975826	496	496	496	496	0
15	20250306	184600	13975826	496	496	496	496	0
16	20250306	184500	13975826	496	496	496	496	0
17	20250306	184400	13975826	496	496	496	496	0
18	20250306	184300	13975826	496	496	496	496	0
19	20250306	184200	13975826	496	496	496	496	0
20	20250306	184100	13975826	496	496	496	496	0
21	20250306	184000	13975826	496	496	496	496	0
22	20250306	183900	13975826	496	496	496	496	0
23	20250306	183800	13975826	496	496	496	496	0
24	20250306	183700	13975826	496	496	496	496	0
25	20250306	183600	13975826	496	496	496	496	0
26	20250306	183500	13975826	496	496	496	496	0
27	20250306	183400	13975826	496	496	496	496	0
28	20250306	183300	13975826	496	496	496	496	0
29	20250306	183200	13975826	496	496	496	496	0
30	20250306	183100	13975826	496	496	496	496	0
31	20250306	183000	13975826	496	496	496	496	0
32	20250306	182900	13975826	496	496	496	496	44
33	20250306	182800	13975826	496	496	496	496	0
34	20250306	182700	13975826	496	496	496	496	0
35	20250306	182600	13975826	496	496	496	496	0
36	20250306	182500	13975826	496	496	496	496	0
37	20250306	182400	13975826	496	496	496	496	0
38	20250306	182300	13975826	496	496	496	496	0
39	20250306	182200	13975826	496	496	496	496	0
40	20250306	182100	13975826	496	496	496	496	0
41	20250306	182000	13975826	496	496	496	496	0
42	20250306	181900	13975826	496	496	496	496	0
43	20250306	181800	13975826	496	496	496	496	0
44	20250306	181700	13975826	496	496	496	496	0
45	20250306	181600	13975826	496	496	496	496	0
46	20250306	181500	13975826	496	496	496	496	0
47	20250306	181400	13975826	496	496	496	496	0
48	20250306	181300	13975826	496	496	496	496	0
49	20250306	181200	13975826	496	496	496	496	0
50	20250306	181100	13975826	496	496	496	496	0
51	20250306	181000	13975826	496	496	496	496	0
52	20250306	180900	13975826	496	496	496	496	0
53	20250306	180800	13975826	496	496	496	496	0
54	20250306	180700	13975826	496	496	496	496	0
55	20250306	180600	13975826	496	496	496	496	0
56	20250306	180500	13975826	496	496	496	496	0
57	20250306	180400	13975826	496	496	496	496	0
58	20250306	180300	13975826	496	496	496	496	0
59	20250306	180200	13975826	496	496	496	496	0
60	20250306	180100	13975826	496	496	496	496	0
61	20250306	180000	13975826	496	496	496	496	0
62	20250306	175900	13975826	496	496	496	496	44
63	20250306	175800	13975826	496	496	496	496	0
64	20250306	175700	13975826	496	496	496	496	0
65	20250306	175600	13975826	496	496	496	496	0
66	20250306	175500	13975826	496	496	496	496	0
67	20250306	175400	13975826	496	496	496	496	0
68	20250306	175300	13975826	496	496	496	496	0
69	20250306	175200	13975826	496	496	496	496	0
70	20250306	175100	13975826	496	496	496	496	0
71	20250306	175000	13975826	496	496	496	496	0
72	20250306	174900	13975826	496	496	496	496	0
73	20250306	174800	13975826	496	496	496	496	0
74	20250306	174700	13975826	496	496	496	496	0
75	20250306	174600	13975826	496	496	496	496	0
76	20250306	174500	13975826	496	496	496	496	0
77	20250306	174400	13975826	496	496	496	496	0
78	20250306	174300	13975826	496	496	496	496	0
79	20250306	174200	13975826	496	496	496	496	0
80	20250306	174100	13975826	496	496	496	496	0
81	20250306	174000	13975826	496	496	496	496	0
82	20250306	173900	13975826	496	496	496	496	0
83	20250306	173800	13975826	496	496	496	496	0
84	20250306	173700	13975826	496	496	496	496	0
85	20250306	173600	13975826	496	496	496	496	0
86	20250306	173500	13975826	496	496	496	496	0
87	20250306	173400	13975826	496	496	496	496	0
88	20250306	173300	13975826	496	496	496	496	0
89	20250306	173200	13975826	496	496	496	496	0
90	20250306	173100	13975826	496	496	496	496	0
91	20250306	173000	13975826	496	496	496	496	0
92	20250306	172900	13975826	496	496	496	496	44
93	20250306	172800	13975826	496	496	496	496	0
94	20250306	172700	13975826	496	496	496	496	0
95	20250306	172600	13975826	496	496	496	496	0
96	20250306	172500	13975826	496	496	496	496	0
97	20250306	172400	13975826	496	496	496	496	0
98	20250306	172300	13975826	496	496	496	496	0
99	20250306	172200	13975826	496	496	496	496	0
100	20250306	172100	13975826	496	496	496	496	0
101	20250306	172000	13975826	496	496	496	496	0
102	20250306	171900	13975826	496	496	496	496	0
103	20250306	171800	13975826	496	496	496	496	0
104	20250306	171700	13975826	496	496	496	496	0
105	20250306	171600	13975826	496	496	496	496	0
106	20250306	171500	13975826	496	496	496	496	0
107	20250306	171400	13975826	496	496	496	496	0
108	20250306	171300	13975826	496	496	496	496	0
109	20250306	171200	13975826	496	496	496	496	0
110	20250306	171100	13975826	496	496	496	496	0
111	20250306	171000	13975826	496	496	496	496	0
112	20250306	170900	13975826	496	496	496	496	0
113	20250306	170800	13975826	496	496	496	496	0
114	20250306	170700	13975826	496	496	496	496	0
115	20250306	170600	13975826	496	496	496	496	0
116	20250306	170500	13975826	496	496	496	496	0
117	20250306	170400	13975826	496	496	496	496	0
118	20250306	170300	13975826	496	496	496	496	0
119	20250306	170200	13975826	496	496	496	496	0
120	20250306	170100	13975826	496	496	496	496	0
121	20250306	170000	13975826	496	496	496	496	0
122	20250306	165900	13975826	496	496	496	496	44
123	20250306	165800	13975826	496	496	496	496	0
124	20250306	165700	13975826	496	496	496	496	0
125	20250306	165600	13975826	496	496	496	496	0
126	20250306	165500	13975826	496	496	496	496	0
127	20250306	165400	13975826	496	496	496	496	0
128	20250306	165300	13975826	496	496	496	496	0
129	20250306	165200	13975826	496	496	496	496	0
130	20250306	165100	13975826	496	496	496	496	0
131	20250306	165000	13975826	496	496	496	496	0
132	20250306	164900	13975826	496	496	496	496	0
133	20250306	164800	13975826	496	496	496	496	0
134	20250306	164700	13975826	496	496	496	496	0
135	20250306	164600	13975826	496	496	496	496	0
136	20250306	164500	13975826	496	496	496	496	0
137	20250306	164400	13975826	496	496	496	496	0
138	20250306	164300	13975826	496	496	496	496	0
139	20250306	164200	13975826	496	496	496	496	0
140	20250306	164100	13975826	496	496	496	496	0
141	20250306	164000	13975826	496	496	496	496	0
142	20250306	163900	13975826	496	496	496	496	0
143	20250306	163800	13975826	496	496	496	496	0
144	20250306	163700	13975826	496	496	496	496	0
145	20250306	163600	13975826	496	496	496	496	0
146	20250306	163500	13975826	496	496	496	496	0
147	20250306	163400	13975826	496	496	496	496	0
148	20250306	163300	13975826	496	496	496	496	0
149	20250306	163200	13975826	496	496	496	496	0
150	20250306	163100	13975826	496	496	496	496	0
151	20250306	163000	13975826	496	496	496	496	0
152	20250306	162900	13975826	496	496	496	496	44
153	20250306	162800	13975826	496	496	496	496	0
154	20250306	162700	13975826	496	496	496	496	0
155	20250306	162600	13975826	496	496	496	496	0
156	20250306	162500	13975826	496	496	496	496	0
157	20250306	162400	13975826	496	496	496	496	0
158	20250306	162300	13975826	496	496	496	496	0
159	20250306	162200	13975826	496	496	496	496	0
160	20250306	162100	13975826	496	496	496	496	0
161	20250306	162000	13975826	496	496	496	496	0
162	20250306	161900	13975826	496	496	496	496	0
163	20250306	161800	13975826	496	496	496	496	0
164	20250306	161700	13975826	496	496	496	496	0
165	20250306	161600	13975826	496	496	496	496	0
166	20250306	161500	13975826	496	496	496	496	0
167	20250306	161400	13975826	496	496	496	496	0
168	20250306	161300	13975826	496	496	496	496	0
169	20250306	161200	13975826	496	496	496	496	0
170	20250306	161100	13975826	496	496	496	496	0
171	20250306	161000	13975826	496	496	496	496	0
172	20250306	160900	13975826	496	496	496	496	0
173	20250306	160800	13975826	496	496	496	496	0
174	20250306	160700	13975826	496	496	496	496	0
175	20250306	160600	13975826	496	496	496	496	0
176	20250306	160500	13975826	496	496	496	496	0
177	20250306	160400	13975826	496	496	496	496	0
178	20250306	160300	13975826	496	496	496	496	0
179	20250306	160200	13975826	496	496	496	496	0
180	20250306	160100	13975826	496	496	496	496	0
181	20250306	160000	13975826	496	496	496	496	0
182	20250306	155900	13975826	496	496	496	496	44
183	20250306	155800	13975826	496	496	496	496	0
184	20250306	155700	13975826	496	496	496	496	0
185	20250306	155600	13975826	496	496	496	496	0
186	20250306	155500	13975826	496	496	496	496	0
187	20250306	155400	13975826	496	496	496	496	0
188	20250306	155300	13975826	496	496	496	496	0
189	20250306	155200	13975826	496	496	496	496	0
190	20250306	155100	13975826	496	496	496	496	0
191	20250306	155000	13975826	496	496	496	496	0
192	20250306	154900	13975826	496	496	496	496	0
193	20250306	154800	13975826	496	496	496	496	0
194	20250306	154700	13975826	496	496	496	496	0
195	20250306	154600	13975826	496	496	496	496	0
196	20250306	154500	13975826	496	496	496	496	0
197	20250306	154400	13975826	496	496	496	496	0
198	20250306	154300	13975826	496	496	496	496	0
199	20250306	154200	13975826	496	496	496	496	0
200	20250306	154100	13975826	496	496	496	496	0
201	20250306	154000	13975826	496	496	496	496	0
202	20250306	153900	13975826	496	496	496	496	0
203	20250306	153800	13975826	496	496	496	496	0
204	20250306	153700	13975826	496	496	496	496	0
205	20250306	153600	13975826	496	496	496	496	0
206	20250306	153500	13975826	496	496	496	496	0
207	20250306	153400	13975826	496	496	496	496	0
208	20250306	153300	13975826	496	496	496	496	0
209	20250306	153200	13975826	496	496	496	496	0
210	20250306	153100	13975826	496	496	496	496	0
211	20250306	153000	13975826	496	496	496	496	44
212	20250306	152900	13954002	498	498	498	498	0
213	20250306	152800	13954002	498	498	498	498	0
214	20250306	152700	13954002	498	498	498	498	0
215	20250306	152600	13954002	498	498	498	498	0
216	20250306	152500	13954002	498	498	498	498	0
217	20250306	152400	13954002	498	498	498	498	0
218	20250306	152300	13954002	498	498	498	498	0
219	20250306	152200	13954002	498	498	498	498	0
220	20250306	152100	13954002	498	498	498	498	0
221	20250306	152000	13954002	498	498	498	498	0
222	20250306	151900	13954002	498	498	498	498	0
223	20250306	151800	13954002	498	498	498	498	0
224	20250306	151700	13954002	498	498	498	498	10
225	20250306	151600	13949022	496	496	496	496	527
226	20250306	151500	13687630	496	496	496	496	0
227	20250306	151400	13687630	496	496	496	496	0
228	20250306	151300	13687630	496	496	496	496	0
229	20250306	151200	13687630	496	496	496	496	0
230	20250306	151100	13687630	496	496	496	496	0
231	20250306	151000	13687630	496	496	496	496	0
232	20250306	150900	13687630	496	496	496	496	0
233	20250306	150800	13687630	496	496	496	496	0
234	20250306	150700	13687630	496	496	496	496	615
235	20250306	150600	13382590	496	496	496	496	0
236	20250306	150500	13382590	496	496	496	496	0
237	20250306	150400	13382590	496	496	496	496	0
238	20250306	150300	13382590	496	496	496	496	0
239	20250306	150200	13382590	496	496	496	496	10
240	20250306	150100	13377630	496	496	496	496	0
241	20250306	150000	13377630	496	496	496	496	0
242	20250306	145900	13377630	496	496	496	496	10
243	20250306	145800	13372670	496	496	496	496	0
244	20250306	145700	13372670	496	496	496	496	0
245	20250306	145600	13372670	496	496	496	496	0
246	20250306	145500	13372670	496	496	496	496	19
247	20250306	145400	13363246	496	496	496	496	0
248	20250306	145300	13363246	496	496	496	496	0
249	20250306	145200	13363246	496	496	496	496	0
250	20250306	145100	13363246	496	496	496	496	0
251	20250306	145000	13363246	496	496	496	496	0
252	20250306	144900	13363246	496	496	496	496	2926
253	20250306	144800	11911950	496	496	496	496	551
254	20250306	144700	11638654	498	498	498	498	0
255	20250306	144600	11638654	498	497	498	496	1498
256	20250306	144500	10895059	498	498	498	498	0
257	20250306	144400	10895059	498	498	498	498	0
258	20250306	144300	10895059	498	498	498	498	48
259	20250306	144200	10871155	498	498	498	498	14
260	20250306	144100	10864183	498	498	498	498	0
261	20250306	144000	10864183	498	498	498	498	0
262	20250306	143900	10864183	498	498	498	498	22
263	20250306	143800	10853227	498	498	498	498	0
264	20250306	143700	10853227	498	498	498	498	500
265	20250306	143600	10604227	500	500	500	500	0
266	20250306	143500	10604227	500	500	500	500	0
267	20250306	143400	10604227	500	500	500	500	0
268	20250306	143300	10604227	500	500	500	500	0
269	20250306	143200	10604227	500	500	500	500	0
270	20250306	143100	10604227	500	500	500	500	226
271	20250306	143000	10491227	497	497	497	497	0
272	20250306	142900	10491227	497	497	497	497	0
273	20250306	142800	10491227	497	497	497	497	0
274	20250306	142700	10491227	497	497	497	497	0
275	20250306	142600	10491227	497	497	497	497	0
276	20250306	142500	10491227	497	497	497	497	0
277	20250306	142400	10491227	497	497	497	497	0
278	20250306	142300	10491227	497	497	497	497	0
279	20250306	142200	10491227	497	497	497	497	0
280	20250306	142100	10491227	497	497	497	497	0
281	20250306	142000	10491227	497	497	497	497	0
282	20250306	141900	10491227	497	497	497	497	4
283	20250306	141800	10489239	497	497	497	497	0
284	20250306	141700	10489239	497	497	497	497	3
285	20250306	141600	10487748	497	497	497	497	10
286	20250306	141500	10482778	497	497	497	497	0
287	20250306	141400	10482778	497	497	497	497	1
288	20250306	141300	10482281	498	498	498	498	0
289	20250306	141200	10482281	498	498	498	498	0
290	20250306	141100	10482281	498	498	498	498	0
291	20250306	141000	10482281	498	498	498	498	0
292	20250306	140900	10482281	498	498	498	498	0
293	20250306	140800	10482281	498	498	498	498	0
294	20250306	140700	10482281	498	498	498	498	0
295	20250306	140600	10482281	498	498	498	498	7
296	20250306	140500	10478795	496	496	496	496	0
297	20250306	140400	10478795	496	496	496	496	0
298	20250306	140300	10478795	496	496	496	496	0
299	20250306	140200	10478795	496	496	496	496	0
300	20250306	140100	10478795	496	496	496	496	0
301	20250306	140000	10478795	496	496	496	496	0
302	20250306	135900	10478795	496	496	496	496	0
303	20250306	135800	10478795	496	496	496	496	0
304	20250306	135700	10478795	496	496	496	496	0
305	20250306	135600	10478795	496	496	496	496	0
306	20250306	135500	10478795	496	496	496	496	0
307	20250306	135400	10478795	496	496	496	496	0
308	20250306	135300	10478795	496	496	496	496	0
309	20250306	135200	10478795	496	496	496	496	0
310	20250306	135100	10478795	496	496	496	496	0
311	20250306	135000	10478795	496	496	496	496	0
312	20250306	134900	10478795	496	496	496	496	0
313	20250306	134800	10478795	496	496	496	496	0
314	20250306	134700	10478795	496	496	496	496	0
315	20250306	134600	10478795	496	496	496	496	0
316	20250306	134500	10478795	496	497	497	496	2770
317	20250306	134400	9103873	500	499	500	499	10
318	20250306	134300	9098874	500	499	500	499	3
319	20250306	134200	9097376	499	499	499	499	0
320	20250306	134100	9097376	499	499	499	499	0
321	20250306	134000	9097376	499	499	499	499	0
322	20250306	133900	9097376	499	499	499	499	0
323	20250306	133800	9097376	499	499	499	499	0
324	20250306	133700	9097376	499	499	499	499	0
325	20250306	133600	9097376	499	499	499	499	0
326	20250306	133500	9097376	499	499	499	499	0
327	20250306	133400	9097376	499	499	499	499	0
328	20250306	133300	9097376	499	499	499	499	0
329	20250306	133200	9097376	499	499	499	499	0
330	20250306	133100	9097376	499	499	499	499	21
331	20250306	133000	9086897	500	500	500	500	0
332	20250306	132900	9086897	500	500	500	500	0
333	20250306	132800	9086897	500	499	500	499	1603
334	20250306	132700	8286406	499	499	499	499	0
335	20250306	132600	8286406	499	498	499	498	398
336	20250306	132500	8088201	498	498	498	498	0
337	20250306	132400	8088201	498	498	498	498	2
338	20250306	132300	8087205	498	498	498	498	0
339	20250306	132200	8087205	498	498	498	498	0
340	20250306	132100	8087205	498	498	498	498	0
341	20250306	132000	8087205	498	498	498	498	0
342	20250306	131900	8087205	498	498	498	498	0
343	20250306	131800	8087205	498	498	498	498	0
344	20250306	131700	8087205	498	498	498	498	0
345	20250306	131600	8087205	498	498	498	498	0
346	20250306	131500	8087205	498	498	498	498	0
347	20250306	131400	8087205	498	498	498	498	0
348	20250306	131300	8087205	498	498	498	498	0
349	20250306	131200	8087205	498	498	498	498	0
350	20250306	131100	8087205	498	498	498	498	0
351	20250306	131000	8087205	498	498	498	498	0
352	20250306	130900	8087205	498	498	498	498	0
353	20250306	130800	8087205	498	498	498	498	0
354	20250306	130700	8087205	498	498	498	498	0
355	20250306	130600	8087205	498	498	498	498	0
356	20250306	130500	8087205	498	498	498	498	0
357	20250306	130400	8087205	498	498	498	498	3
358	20250306	130300	8085711	498	498	498	498	0
359	20250306	130200	8085711	498	498	498	498	0
360	20250306	130100	8085711	498	498	498	498	0
361	20250306	130000	8085711	498	498	498	498	0
362	20250306	125900	8085711	498	498	498	498	230
363	20250306	125800	7971171	498	498	498	498	30
364	20250306	125700	7956231	498	498	498	498	1000
365	20250306	125600	7458231	497	497	497	497	0
366	20250306	125500	7458231	497	497	497	497	0
367	20250306	125400	7458231	497	497	497	497	0
368	20250306	125300	7458231	497	497	497	497	0
369	20250306	125200	7458231	497	497	497	497	1
370	20250306	125100	7457734	496	496	496	496	0
371	20250306	125000	7457734	496	496	496	496	0
372	20250306	124900	7457734	496	496	496	496	0
373	20250306	124800	7457734	496	496	496	496	0
374	20250306	124700	7457734	496	497	497	496	472
375	20250306	124600	7223593	498	498	498	498	0
376	20250306	124500	7223593	498	498	498	498	0
377	20250306	124400	7223593	498	498	498	498	0
378	20250306	124300	7223593	498	498	498	498	0
379	20250306	124200	7223593	498	498	498	498	0
380	20250306	124100	7223593	498	498	498	498	0
381	20250306	124000	7223593	498	498	498	498	0
382	20250306	123900	7223593	498	498	498	498	0
383	20250306	123800	7223593	498	498	498	498	0
384	20250306	123700	7223593	498	498	498	498	5
385	20250306	123600	7221103	498	498	498	498	0
386	20250306	123500	7221103	498	498	498	498	0
387	20250306	123400	7221103	498	498	498	498	0
388	20250306	123300	7221103	498	498	498	498	0
389	20250306	123200	7221103	498	498	498	498	0
390	20250306	123100	7221103	498	498	498	498	0
391	20250306	123000	7221103	498	498	498	498	0
392	20250306	122900	7221103	498	498	498	498	0
393	20250306	122800	7221103	498	498	498	498	0
394	20250306	122700	7221103	498	498	498	498	0
395	20250306	122600	7221103	498	498	498	498	0
396	20250306	122500	7221103	498	498	498	498	0
397	20250306	122400	7221103	498	498	498	498	0
398	20250306	122300	7221103	498	498	498	498	0
399	20250306	122200	7221103	498	498	498	498	0
400	20250306	122100	7221103	498	498	498	498	0
401	20250306	122000	7221103	498	498	498	498	10
402	20250306	121900	7216123	498	498	498	498	0
403	20250306	121800	7216123	498	498	498	498	0
404	20250306	121700	7216123	498	498	498	498	5
405	20250306	121600	7213633	498	498	498	498	1000
406	20250306	121500	6715633	498	498	498	498	0
407	20250306	121400	6715633	498	498	498	498	0
408	20250306	121300	6715633	498	498	498	498	0
409	20250306	121200	6715633	498	498	498	498	0
410	20250306	121100	6715633	498	498	498	498	0
411	20250306	121000	6715633	498	498	498	498	0
412	20250306	120900	6715633	498	498	498	498	0
413	20250306	120800	6715633	498	498	498	498	313
414	20250306	120700	6559759	498	498	498	498	0
415	20250306	120600	6559759	498	498	498	498	0
416	20250306	120500	6559759	498	498	498	498	0
417	20250306	120400	6559759	498	498	498	498	0
418	20250306	120300	6559759	498	498	498	498	0
419	20250306	120200	6559759	498	498	498	498	0
420	20250306	120100	6559759	498	498	498	498	0
421	20250306	120000	6559759	498	498	498	498	516
422	20250306	115900	6302791	498	498	498	498	0
423	20250306	115800	6302791	498	498	498	498	100
424	20250306	115700	6252991	497	497	497	497	0
425	20250306	115600	6252991	497	497	497	497	0
426	20250306	115500	6252991	497	497	497	497	0
427	20250306	115400	6252991	497	497	497	497	0
428	20250306	115300	6252991	497	497	497	497	0
429	20250306	115200	6252991	497	497	497	497	0
430	20250306	115100	6252991	497	497	497	497	0
431	20250306	115000	6252991	497	497	497	497	0
432	20250306	114900	6252991	497	497	497	497	0
433	20250306	114800	6252991	497	497	497	497	0
434	20250306	114700	6252991	497	497	497	497	0
435	20250306	114600	6252991	497	497	497	497	0
436	20250306	114500	6252991	497	497	497	497	107
437	20250306	114400	6199812	497	497	497	497	0
438	20250306	114300	6199812	497	497	497	497	0
439	20250306	114200	6199812	497	497	497	497	0
440	20250306	114100	6199812	497	497	497	497	0
441	20250306	114000	6199812	497	497	497	497	0
442	20250306	113900	6199812	497	497	497	497	0
443	20250306	113800	6199812	497	497	497	497	0
444	20250306	113700	6199812	497	497	497	497	0
445	20250306	113600	6199812	497	497	497	497	0
446	20250306	113500	6199812	497	497	497	497	0
447	20250306	113400	6199812	497	497	497	497	0
448	20250306	113300	6199812	497	497	497	497	0
449	20250306	113200	6199812	497	497	497	497	0
450	20250306	113100	6199812	497	497	497	497	0
451	20250306	113000	6199812	497	497	497	497	0
452	20250306	112900	6199812	497	497	497	497	0
453	20250306	112800	6199812	497	497	497	497	0
454	20250306	112700	6199812	497	497	497	497	0
455	20250306	112600	6199812	497	497	497	497	195
456	20250306	112500	6102897	497	497	497	497	0
457	20250306	112400	6102897	497	497	497	497	0
458	20250306	112300	6102897	497	497	497	497	0
459	20250306	112200	6102897	497	497	497	497	0
460	20250306	112100	6102897	497	497	497	497	0
461	20250306	112000	6102897	497	497	497	497	0
462	20250306	111900	6102897	497	497	497	497	0
463	20250306	111800	6102897	497	497	497	497	0
464	20250306	111700	6102897	497	497	497	497	0
465	20250306	111600	6102897	497	497	497	497	100
466	20250306	111500	6053197	497	497	497	497	0
467	20250306	111400	6053197	497	497	497	497	0
468	20250306	111300	6053197	497	497	497	497	0
469	20250306	111200	6053197	497	497	497	497	0
470	20250306	111100	6053197	497	497	497	497	10
471	20250306	111000	6048227	497	497	497	497	0
472	20250306	110900	6048227	497	497	497	497	12
473	20250306	110800	6042263	497	497	497	497	0
474	20250306	110700	6042263	497	497	497	497	0
475	20250306	110600	6042263	497	497	497	497	19
476	20250306	110500	6032820	498	498	498	498	0
477	20250306	110400	6032820	498	498	498	498	0
478	20250306	110300	6032820	498	498	498	498	0
479	20250306	110200	6032820	498	498	498	498	0
480	20250306	110100	6032820	498	498	498	498	0
481	20250306	110000	6032820	498	498	498	498	0
482	20250306	105900	6032820	498	498	498	498	0
483	20250306	105800	6032820	498	498	498	498	0
484	20250306	105700	6032820	498	498	498	498	0
485	20250306	105600	6032820	498	498	498	498	0
486	20250306	105500	6032820	498	498	498	498	0
487	20250306	105400	6032820	498	498	498	498	0
488	20250306	105300	6032820	498	498	498	498	0
489	20250306	105200	6032820	498	498	498	498	1
490	20250306	105100	6032322	498	498	498	498	2018
491	20250306	105000	5027358	497	497	497	497	0
492	20250306	104900	5027358	497	497	497	497	0
493	20250306	104800	5027358	497	497	497	497	0
494	20250306	104700	5027358	497	497	497	497	0
495	20250306	104600	5027358	497	497	497	497	362
496	20250306	104500	4847444	498	498	498	498	0
497	20250306	104400	4847444	498	498	498	498	0
498	20250306	104300	4847444	498	498	498	498	0
499	20250306	104200	4847444	498	498	498	498	0
500	20250306	104100	4847444	498	498	498	498	0
501	20250306	104000	4847444	498	498	498	498	0
502	20250306	103900	4847444	498	498	498	498	0
503	20250306	103800	4847444	498	498	498	498	0
504	20250306	103700	4847444	498	498	498	498	0
505	20250306	103600	4847444	498	498	498	498	0
506	20250306	103500	4847444	498	498	498	498	0
507	20250306	103400	4847444	498	498	498	498	0
508	20250306	103300	4847444	498	498	498	498	0
509	20250306	103200	4847444	498	498	498	498	0
510	20250306	103100	4847444	498	498	498	498	0
511	20250306	103000	4847444	498	498	498	498	0
512	20250306	102900	4847444	498	498	498	498	0
513	20250306	102800	4847444	498	498	498	498	0
514	20250306	102700	4847444	498	498	498	498	0
515	20250306	102600	4847444	498	498	498	498	1
516	20250306	102500	4846946	498	498	498	498	0
517	20250306	102400	4846946	498	498	498	498	0
518	20250306	102300	4846946	498	498	498	498	0
519	20250306	102200	4846946	498	498	498	498	0
520	20250306	102100	4846946	498	498	498	498	0
521	20250306	102000	4846946	498	498	498	498	0
522	20250306	101900	4846946	498	498	498	498	0
523	20250306	101800	4846946	498	498	498	498	0
524	20250306	101700	4846946	498	498	498	498	0
525	20250306	101600	4846946	498	498	498	498	7
526	20250306	101500	4843460	498	498	498	498	150
527	20250306	101400	4768760	497	497	497	497	1
528	20250306	101300	4768263	497	497	497	497	0
529	20250306	101200	4768263	497	497	497	497	0
530	20250306	101100	4768263	497	497	497	497	124
531	20250306	101000	4706635	498	498	498	498	1
532	20250306	100900	4706137	498	498	498	498	92
533	20250306	100800	4660321	498	498	498	498	0
534	20250306	100700	4660321	498	498	498	498	0
535	20250306	100600	4660321	498	498	498	498	0
536	20250306	100500	4660321	498	498	498	498	3
537	20250306	100400	4658827	497	497	497	497	0
538	20250306	100300	4658827	497	497	497	497	0
539	20250306	100200	4658827	497	497	497	497	0
540	20250306	100100	4658827	497	497	497	497	2
541	20250306	100000	4657833	497	497	497	497	0
542	20250306	095900	4657833	497	497	497	497	0
543	20250306	095800	4657833	497	497	497	497	0
544	20250306	095700	4657833	497	497	497	497	0
545	20250306	095600	4657833	497	497	497	497	26
546	20250306	095500	4644911	498	498	498	498	0
547	20250306	095400	4644911	498	498	498	498	0
548	20250306	095300	4644911	498	498	498	498	5
549	20250306	095200	4642421	499	499	499	499	0
550	20250306	095100	4642421	499	499	499	499	0
551	20250306	095000	4642421	499	499	499	499	0
552	20250306	094900	4642421	499	499	499	499	0
553	20250306	094800	4642421	499	499	499	499	0
554	20250306	094700	4642421	499	499	499	499	0
555	20250306	094600	4642421	499	499	499	499	0
556	20250306	094500	4642421	499	499	499	499	0
557	20250306	094400	4642421	499	496	499	496	1562
558	20250306	094300	3864589	496	496	496	496	0
559	20250306	094200	3864589	496	496	496	496	0
560	20250306	094100	3864589	496	496	496	496	0
561	20250306	094000	3864589	496	496	496	496	0
562	20250306	093900	3864589	496	496	496	496	0
563	20250306	093800	3864589	496	496	496	496	0
564	20250306	093700	3864589	496	496	496	496	0
565	20250306	093600	3864589	496	496	496	496	0
566	20250306	093500	3864589	496	496	496	496	0
567	20250306	093400	3864589	496	496	496	496	0
568	20250306	093300	3864589	496	496	496	496	0
569	20250306	093200	3864589	496	496	496	496	0
570	20250306	093100	3864589	496	496	496	496	0
571	20250306	093000	3864589	496	496	496	496	0
572	20250306	092900	3864589	496	496	496	496	0
573	20250306	092800	3864589	496	496	496	496	0
574	20250306	092700	3864589	496	496	496	496	0
575	20250306	092600	3864589	496	496	496	496	0
576	20250306	092500	3864589	496	496	496	496	0
577	20250306	092400	3864589	496	496	496	496	0
578	20250306	092300	3864589	496	496	496	496	0
579	20250306	092200	3864589	496	496	496	496	3565
580	20250306	092100	2096349	496	496	496	496	1110
581	20250306	092000	1545789	496	496	496	496	0
582	20250306	091900	1545789	496	496	496	496	0
583	20250306	091800	1545789	496	496	496	496	249
584	20250306	091700	1422285	496	496	496	496	0
585	20250306	091600	1422285	496	496	496	496	0
586	20250306	091500	1422285	496	496	496	496	0
587	20250306	091400	1422285	496	496	496	496	676
588	20250306	091300	1086989	500	500	500	500	0
589	20250306	091200	1086989	500	500	500	500	0
590	20250306	091100	1086989	500	500	500	500	0
591	20250306	091000	1086989	500	500	500	500	0
592	20250306	090900	1086989	500	500	500	500	0
593	20250306	090800	1086989	500	500	500	500	0
594	20250306	090700	1086989	500	500	500	500	1
595	20250306	090600	1086489	495	495	495	495	0
596	20250306	090500	1086489	495	495	495	495	0
597	20250306	090400	1086489	495	495	495	495	0
598	20250306	090300	1086489	495	495	495	495	0
599	20250306	090200	1086489	495	495	495	495	22
600	20250306	090100	1075599	495	495	495	495	1953
601	20250306	090000	108864	504	504	504	504	216