KissMeData/012340/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	185900	9005773	498	498	498	498	3
3	20250310	185800	9005773	498	498	498	498	0
4	20250310	185700	9005773	498	498	498	498	0
5	20250310	185600	9005773	498	498	498	498	0
6	20250310	185500	9005773	498	498	498	498	0
7	20250310	185400	9005773	498	498	498	498	0
8	20250310	185300	9005773	498	498	498	498	0
9	20250310	185200	9005773	498	498	498	498	0
10	20250310	185100	9005773	498	498	498	498	0
11	20250310	185000	9005773	498	498	498	498	0
12	20250310	184900	9005773	498	498	498	498	0
13	20250310	184800	9005773	498	498	498	498	0
14	20250310	184700	9005773	498	498	498	498	0
15	20250310	184600	9005773	498	498	498	498	0
16	20250310	184500	9005773	498	498	498	498	0
17	20250310	184400	9005773	498	498	498	498	0
18	20250310	184300	9005773	498	498	498	498	0
19	20250310	184200	9005773	498	498	498	498	0
20	20250310	184100	9005773	498	498	498	498	0
21	20250310	184000	9005773	498	498	498	498	0
22	20250310	183900	9005773	498	498	498	498	0
23	20250310	183800	9005773	498	498	498	498	0
24	20250310	183700	9005773	498	498	498	498	0
25	20250310	183600	9005773	498	498	498	498	0
26	20250310	183500	9005773	498	498	498	498	0
27	20250310	183400	9005773	498	498	498	498	0
28	20250310	183300	9005773	498	498	498	498	0
29	20250310	183200	9005773	498	498	498	498	0
30	20250310	183100	9005773	498	498	498	498	0
31	20250310	183000	9005773	498	498	498	498	0
32	20250310	182900	9005773	498	498	498	498	3
33	20250310	182800	9005773	498	498	498	498	0
34	20250310	182700	9005773	498	498	498	498	0
35	20250310	182600	9005773	498	498	498	498	0
36	20250310	182500	9005773	498	498	498	498	0
37	20250310	182400	9005773	498	498	498	498	0
38	20250310	182300	9005773	498	498	498	498	0
39	20250310	182200	9005773	498	498	498	498	0
40	20250310	182100	9005773	498	498	498	498	0
41	20250310	182000	9005773	498	498	498	498	0
42	20250310	181900	9005773	498	498	498	498	0
43	20250310	181800	9005773	498	498	498	498	0
44	20250310	181700	9005773	498	498	498	498	0
45	20250310	181600	9005773	498	498	498	498	0
46	20250310	181500	9005773	498	498	498	498	0
47	20250310	181400	9005773	498	498	498	498	0
48	20250310	181300	9005773	498	498	498	498	0
49	20250310	181200	9005773	498	498	498	498	0
50	20250310	181100	9005773	498	498	498	498	0
51	20250310	181000	9005773	498	498	498	498	0
52	20250310	180900	9005773	498	498	498	498	0
53	20250310	180800	9005773	498	498	498	498	0
54	20250310	180700	9005773	498	498	498	498	0
55	20250310	180600	9005773	498	498	498	498	0
56	20250310	180500	9005773	498	498	498	498	0
57	20250310	180400	9005773	498	498	498	498	0
58	20250310	180300	9005773	498	498	498	498	0
59	20250310	180200	9005773	498	498	498	498	0
60	20250310	180100	9005773	498	498	498	498	0
61	20250310	180000	9005773	498	498	498	498	0
62	20250310	175900	9005773	498	498	498	498	3
63	20250310	175800	9005773	498	498	498	498	0
64	20250310	175700	9005773	498	498	498	498	0
65	20250310	175600	9005773	498	498	498	498	0
66	20250310	175500	9005773	498	498	498	498	0
67	20250310	175400	9005773	498	498	498	498	0
68	20250310	175300	9005773	498	498	498	498	0
69	20250310	175200	9005773	498	498	498	498	0
70	20250310	175100	9005773	498	498	498	498	0
71	20250310	175000	9005773	498	498	498	498	0
72	20250310	174900	9005773	498	498	498	498	0
73	20250310	174800	9005773	498	498	498	498	0
74	20250310	174700	9005773	498	498	498	498	0
75	20250310	174600	9005773	498	498	498	498	0
76	20250310	174500	9005773	498	498	498	498	0
77	20250310	174400	9005773	498	498	498	498	0
78	20250310	174300	9005773	498	498	498	498	0
79	20250310	174200	9005773	498	498	498	498	0
80	20250310	174100	9005773	498	498	498	498	0
81	20250310	174000	9005773	498	498	498	498	0
82	20250310	173900	9005773	498	498	498	498	0
83	20250310	173800	9005773	498	498	498	498	0
84	20250310	173700	9005773	498	498	498	498	0
85	20250310	173600	9005773	498	498	498	498	0
86	20250310	173500	9005773	498	498	498	498	0
87	20250310	173400	9005773	498	498	498	498	0
88	20250310	173300	9005773	498	498	498	498	0
89	20250310	173200	9005773	498	498	498	498	0
90	20250310	173100	9005773	498	498	498	498	0
91	20250310	173000	9005773	498	498	498	498	0
92	20250310	172900	9005773	498	498	498	498	3
93	20250310	172800	9005773	498	498	498	498	0
94	20250310	172700	9005773	498	498	498	498	0
95	20250310	172600	9005773	498	498	498	498	0
96	20250310	172500	9005773	498	498	498	498	0
97	20250310	172400	9005773	498	498	498	498	0
98	20250310	172300	9005773	498	498	498	498	0
99	20250310	172200	9005773	498	498	498	498	0
100	20250310	172100	9005773	498	498	498	498	0
101	20250310	172000	9005773	498	498	498	498	0
102	20250310	171900	9005773	498	498	498	498	0
103	20250310	171800	9005773	498	498	498	498	0
104	20250310	171700	9005773	498	498	498	498	0
105	20250310	171600	9005773	498	498	498	498	0
106	20250310	171500	9005773	498	498	498	498	0
107	20250310	171400	9005773	498	498	498	498	0
108	20250310	171300	9005773	498	498	498	498	0
109	20250310	171200	9005773	498	498	498	498	0
110	20250310	171100	9005773	498	498	498	498	0
111	20250310	171000	9005773	498	498	498	498	0
112	20250310	170900	9005773	498	498	498	498	0
113	20250310	170800	9005773	498	498	498	498	0
114	20250310	170700	9005773	498	498	498	498	0
115	20250310	170600	9005773	498	498	498	498	0
116	20250310	170500	9005773	498	498	498	498	0
117	20250310	170400	9005773	498	498	498	498	0
118	20250310	170300	9005773	498	498	498	498	0
119	20250310	170200	9005773	498	498	498	498	0
120	20250310	170100	9005773	498	498	498	498	0
121	20250310	170000	9005773	498	498	498	498	0
122	20250310	165900	9005773	498	498	498	498	3
123	20250310	165800	9005773	498	498	498	498	0
124	20250310	165700	9005773	498	498	498	498	0
125	20250310	165600	9005773	498	498	498	498	0
126	20250310	165500	9005773	498	498	498	498	0
127	20250310	165400	9005773	498	498	498	498	0
128	20250310	165300	9005773	498	498	498	498	0
129	20250310	165200	9005773	498	498	498	498	0
130	20250310	165100	9005773	498	498	498	498	0
131	20250310	165000	9005773	498	498	498	498	0
132	20250310	164900	9005773	498	498	498	498	0
133	20250310	164800	9005773	498	498	498	498	0
134	20250310	164700	9005773	498	498	498	498	0
135	20250310	164600	9005773	498	498	498	498	0
136	20250310	164500	9005773	498	498	498	498	0
137	20250310	164400	9005773	498	498	498	498	0
138	20250310	164300	9005773	498	498	498	498	0
139	20250310	164200	9005773	498	498	498	498	0
140	20250310	164100	9005773	498	498	498	498	0
141	20250310	164000	9005773	498	498	498	498	0
142	20250310	163900	9005773	498	498	498	498	0
143	20250310	163800	9005773	498	498	498	498	0
144	20250310	163700	9005773	498	498	498	498	0
145	20250310	163600	9005773	498	498	498	498	0
146	20250310	163500	9005773	498	498	498	498	0
147	20250310	163400	9005773	498	498	498	498	0
148	20250310	163300	9005773	498	498	498	498	0
149	20250310	163200	9005773	498	498	498	498	0
150	20250310	163100	9005773	498	498	498	498	0
151	20250310	163000	9005773	498	498	498	498	0
152	20250310	162900	9005773	498	498	498	498	3
153	20250310	162800	9005773	498	498	498	498	0
154	20250310	162700	9005773	498	498	498	498	0
155	20250310	162600	9005773	498	498	498	498	0
156	20250310	162500	9005773	498	498	498	498	0
157	20250310	162400	9005773	498	498	498	498	0
158	20250310	162300	9005773	498	498	498	498	0
159	20250310	162200	9005773	498	498	498	498	0
160	20250310	162100	9005773	498	498	498	498	0
161	20250310	162000	9005773	498	498	498	498	0
162	20250310	161900	9005773	498	498	498	498	0
163	20250310	161800	9005773	498	498	498	498	0
164	20250310	161700	9005773	498	498	498	498	0
165	20250310	161600	9005773	498	498	498	498	0
166	20250310	161500	9005773	498	498	498	498	0
167	20250310	161400	9005773	498	498	498	498	0
168	20250310	161300	9005773	498	498	498	498	0
169	20250310	161200	9005773	498	498	498	498	0
170	20250310	161100	9005773	498	498	498	498	0
171	20250310	161000	9005773	498	498	498	498	0
172	20250310	160900	9005773	498	498	498	498	0
173	20250310	160800	9005773	498	498	498	498	0
174	20250310	160700	9005773	498	498	498	498	0
175	20250310	160600	9005773	498	498	498	498	0
176	20250310	160500	9005773	498	498	498	498	0
177	20250310	160400	9005773	498	498	498	498	0
178	20250310	160300	9005773	498	498	498	498	0
179	20250310	160200	9005773	498	498	498	498	0
180	20250310	160100	9005773	498	498	498	498	0
181	20250310	160000	9005773	498	498	498	498	0
182	20250310	155900	9005773	498	498	498	498	3
183	20250310	155800	9005773	498	498	498	498	0
184	20250310	155700	9005773	498	498	498	498	0
185	20250310	155600	9005773	498	498	498	498	0
186	20250310	155500	9005773	498	498	498	498	0
187	20250310	155400	9005773	498	498	498	498	0
188	20250310	155300	9005773	498	498	498	498	0
189	20250310	155200	9005773	498	498	498	498	0
190	20250310	155100	9005773	498	498	498	498	0
191	20250310	155000	9005773	498	498	498	498	0
192	20250310	154900	9005773	498	498	498	498	0
193	20250310	154800	9005773	498	498	498	498	0
194	20250310	154700	9005773	498	498	498	498	0
195	20250310	154600	9005773	498	498	498	498	0
196	20250310	154500	9005773	498	498	498	498	0
197	20250310	154400	9005773	498	498	498	498	0
198	20250310	154300	9005773	498	498	498	498	0
199	20250310	154200	9005773	498	498	498	498	0
200	20250310	154100	9005773	498	498	498	498	0
201	20250310	154000	9005773	498	498	498	498	0
202	20250310	153900	9005773	498	498	498	498	0
203	20250310	153800	9005773	498	498	498	498	0
204	20250310	153700	9005773	498	498	498	498	0
205	20250310	153600	9005773	498	498	498	498	0
206	20250310	153500	9005773	498	498	498	498	0
207	20250310	153400	9005773	498	498	498	498	0
208	20250310	153300	9005773	498	498	498	498	0
209	20250310	153200	9005773	498	498	498	498	0
210	20250310	153100	9005773	498	498	498	498	0
211	20250310	153000	9005773	498	498	498	498	3
212	20250310	152900	9004279	498	498	498	498	0
213	20250310	152800	9004279	498	498	498	498	0
214	20250310	152700	9004279	498	498	498	498	0
215	20250310	152600	9004279	498	498	498	498	0
216	20250310	152500	9004279	498	498	498	498	0
217	20250310	152400	9004279	498	498	498	498	0
218	20250310	152300	9004279	498	498	498	498	0
219	20250310	152200	9004279	498	498	498	498	0
220	20250310	152100	9004279	498	498	498	498	0
221	20250310	152000	9004279	498	498	498	498	0
222	20250310	151900	9004279	498	498	498	498	0
223	20250310	151800	9004279	498	498	498	498	0
224	20250310	151700	9004279	498	498	498	498	0
225	20250310	151600	9004279	498	498	498	498	0
226	20250310	151500	9004279	498	498	498	498	0
227	20250310	151400	9004279	498	498	498	498	0
228	20250310	151300	9004279	498	498	498	498	1
229	20250310	151200	9003781	497	497	497	497	0
230	20250310	151100	9003781	497	496	497	496	112
231	20250310	151000	8948155	496	496	496	496	0
232	20250310	150900	8948155	496	496	496	496	0
233	20250310	150800	8948155	496	496	496	496	0
234	20250310	150700	8948155	496	496	496	496	0
235	20250310	150600	8948155	496	496	496	496	0
236	20250310	150500	8948155	496	496	496	496	0
237	20250310	150400	8948155	496	496	496	496	0
238	20250310	150300	8948155	496	496	496	496	0
239	20250310	150200	8948155	496	496	496	496	1
240	20250310	150100	8947659	495	495	495	495	0
241	20250310	150000	8947659	495	495	495	495	28
242	20250310	145900	8933799	495	495	495	495	0
243	20250310	145800	8933799	495	495	495	495	0
244	20250310	145700	8933799	495	495	495	495	321
245	20250310	145600	8774904	496	496	496	496	0
246	20250310	145500	8774904	496	496	496	496	23
247	20250310	145400	8763496	497	497	497	497	0
248	20250310	145300	8763496	497	497	497	497	0
249	20250310	145200	8763496	497	497	497	497	0
250	20250310	145100	8763496	497	497	497	497	0
251	20250310	145000	8763496	497	497	497	497	1
252	20250310	144900	8762999	496	496	496	496	0
253	20250310	144800	8762999	496	496	496	496	0
254	20250310	144700	8762999	496	497	497	496	2
255	20250310	144600	8762006	494	494	494	494	0
256	20250310	144500	8762006	494	494	494	494	0
257	20250310	144400	8762006	494	495	495	494	1724
258	20250310	144300	7910084	495	495	495	495	185
259	20250310	144200	7818509	495	495	495	495	0
260	20250310	144100	7818509	495	495	495	495	0
261	20250310	144000	7818509	495	496	496	495	103
262	20250310	143900	7767523	497	497	497	497	0
263	20250310	143800	7767523	497	497	497	497	0
264	20250310	143700	7767523	497	497	497	497	0
265	20250310	143600	7767523	497	497	497	497	1
266	20250310	143500	7767026	497	497	497	497	1
267	20250310	143400	7766529	495	495	495	495	0
268	20250310	143300	7766529	495	495	495	495	0
269	20250310	143200	7766529	495	495	495	495	0
270	20250310	143100	7766529	495	495	495	495	0
271	20250310	143000	7766529	495	495	495	495	0
272	20250310	142900	7766529	495	495	495	495	0
273	20250310	142800	7766529	495	495	495	495	0
274	20250310	142700	7766529	495	495	495	495	0
275	20250310	142600	7766529	495	495	495	495	0
276	20250310	142500	7766529	495	496	496	495	188
277	20250310	142400	7673457	497	497	497	497	0
278	20250310	142300	7673457	497	497	497	497	0
279	20250310	142200	7673457	497	497	497	497	0
280	20250310	142100	7673457	497	497	497	497	0
281	20250310	142000	7673457	497	497	497	497	50
282	20250310	141900	7648607	497	497	497	497	0
283	20250310	141800	7648607	497	497	497	497	0
284	20250310	141700	7648607	497	497	497	497	10
285	20250310	141600	7643637	497	497	497	497	0
286	20250310	141500	7643637	497	497	497	497	10
287	20250310	141400	7638667	497	497	497	497	0
288	20250310	141300	7638667	497	497	497	497	0
289	20250310	141200	7638667	497	497	497	497	0
290	20250310	141100	7638667	497	497	497	497	0
291	20250310	141000	7638667	497	497	497	497	0
292	20250310	140900	7638667	497	497	497	497	0
293	20250310	140800	7638667	497	497	497	497	0
294	20250310	140700	7638667	497	497	497	497	0
295	20250310	140600	7638667	497	497	497	497	0
296	20250310	140500	7638667	497	497	497	497	0
297	20250310	140400	7638667	497	497	497	497	0
298	20250310	140300	7638667	497	497	497	497	0
299	20250310	140200	7638667	497	497	497	497	0
300	20250310	140100	7638667	497	497	497	497	0
301	20250310	140000	7638667	497	497	497	497	0
302	20250310	135900	7638667	497	497	497	497	0
303	20250310	135800	7638667	497	497	497	497	0
304	20250310	135700	7638667	497	497	497	497	0
305	20250310	135600	7638667	497	497	497	497	0
306	20250310	135500	7638667	497	497	497	497	0
307	20250310	135400	7638667	497	497	497	497	0
308	20250310	135300	7638667	497	497	497	497	0
309	20250310	135200	7638667	497	497	497	497	0
310	20250310	135100	7638667	497	497	497	497	0
311	20250310	135000	7638667	497	497	497	497	0
312	20250310	134900	7638667	497	497	497	497	0
313	20250310	134800	7638667	497	497	497	497	1
314	20250310	134700	7638170	495	495	495	495	0
315	20250310	134600	7638170	495	495	495	495	0
316	20250310	134500	7638170	495	495	495	495	0
317	20250310	134400	7638170	495	495	495	495	0
318	20250310	134300	7638170	495	495	495	495	0
319	20250310	134200	7638170	495	495	495	495	0
320	20250310	134100	7638170	495	495	495	495	0
321	20250310	134000	7638170	495	495	495	495	0
322	20250310	133900	7638170	495	495	495	495	0
323	20250310	133800	7638170	495	495	495	495	20
324	20250310	133700	7628270	495	495	495	495	0
325	20250310	133600	7628270	495	495	495	495	0
326	20250310	133500	7628270	495	495	495	495	1
327	20250310	133400	7627775	495	495	495	495	0
328	20250310	133300	7627775	495	495	495	495	0
329	20250310	133200	7627775	495	495	495	495	0
330	20250310	133100	7627775	495	495	495	495	0
331	20250310	133000	7627775	495	495	495	495	0
332	20250310	132900	7627775	495	495	495	495	0
333	20250310	132800	7627775	495	495	495	495	0
334	20250310	132700	7627775	495	495	495	495	0
335	20250310	132600	7627775	495	495	495	495	0
336	20250310	132500	7627775	495	495	495	495	0
337	20250310	132400	7627775	495	495	495	495	525
338	20250310	132300	7367900	495	495	495	495	0
339	20250310	132200	7367900	495	495	495	495	0
340	20250310	132100	7367900	495	495	495	495	0
341	20250310	132000	7367900	495	495	495	495	0
342	20250310	131900	7367900	495	495	495	495	52
343	20250310	131800	7342160	495	495	495	495	0
344	20250310	131700	7342160	495	495	495	495	91
345	20250310	131600	7297115	495	495	495	495	0
346	20250310	131500	7297115	495	495	495	495	69
347	20250310	131400	7262960	494	494	494	494	0
348	20250310	131300	7262960	494	494	494	494	0
349	20250310	131200	7262960	494	494	494	494	0
350	20250310	131100	7262960	494	494	494	494	0
351	20250310	131000	7262960	494	494	494	494	0
352	20250310	130900	7262960	494	494	494	494	0
353	20250310	130800	7262960	494	494	494	494	0
354	20250310	130700	7262960	494	494	494	494	0
355	20250310	130600	7262960	494	494	494	494	0
356	20250310	130500	7262960	494	494	494	494	0
357	20250310	130400	7262960	494	494	494	494	0
358	20250310	130300	7262960	494	494	494	494	0
359	20250310	130200	7262960	494	494	494	494	0
360	20250310	130100	7262960	494	494	494	494	0
361	20250310	130000	7262960	494	494	494	494	0
362	20250310	125900	7262960	494	494	494	494	1
363	20250310	125800	7262466	495	495	495	495	0
364	20250310	125700	7262466	495	495	495	495	0
365	20250310	125600	7262466	495	495	495	495	0
366	20250310	125500	7262466	495	495	495	495	0
367	20250310	125400	7262466	495	495	495	495	0
368	20250310	125300	7262466	495	495	495	495	1
369	20250310	125200	7261971	495	495	495	495	2
370	20250310	125100	7260981	494	494	494	494	0
371	20250310	125000	7260981	494	494	494	494	0
372	20250310	124900	7260981	494	494	494	494	4068
373	20250310	124800	5251389	494	494	494	494	0
374	20250310	124700	5251389	494	494	494	494	0
375	20250310	124600	5251389	494	494	494	494	0
376	20250310	124500	5251389	494	494	494	494	4
377	20250310	124400	5249413	495	495	495	495	0
378	20250310	124300	5249413	495	495	495	495	0
379	20250310	124200	5249413	495	495	495	495	313
380	20250310	124100	5094478	495	495	495	495	0
381	20250310	124000	5094478	495	495	495	495	0
382	20250310	123900	5094478	495	495	495	495	0
383	20250310	123800	5094478	495	495	495	495	0
384	20250310	123700	5094478	495	495	495	495	0
385	20250310	123600	5094478	495	495	495	495	0
386	20250310	123500	5094478	495	495	495	495	0
387	20250310	123400	5094478	495	495	495	495	0
388	20250310	123300	5094478	495	495	495	495	0
389	20250310	123200	5094478	495	495	495	495	0
390	20250310	123100	5094478	495	495	495	495	0
391	20250310	123000	5094478	495	495	495	495	0
392	20250310	122900	5094478	495	495	495	495	0
393	20250310	122800	5094478	495	495	495	495	0
394	20250310	122700	5094478	495	495	495	495	334
395	20250310	122600	4929148	496	496	496	496	0
396	20250310	122500	4929148	496	496	496	496	0
397	20250310	122400	4929148	496	496	496	496	0
398	20250310	122300	4929148	496	496	496	496	0
399	20250310	122200	4929148	496	496	496	496	0
400	20250310	122100	4929148	496	496	496	496	0
401	20250310	122000	4929148	496	496	496	496	0
402	20250310	121900	4929148	496	496	496	496	0
403	20250310	121800	4929148	496	496	496	496	0
404	20250310	121700	4929148	496	496	496	496	0
405	20250310	121600	4929148	496	496	496	496	0
406	20250310	121500	4929148	496	496	496	496	0
407	20250310	121400	4929148	496	496	496	496	0
408	20250310	121300	4929148	496	496	496	496	0
409	20250310	121200	4929148	496	496	496	496	0
410	20250310	121100	4929148	496	496	496	496	0
411	20250310	121000	4929148	496	496	496	496	0
412	20250310	120900	4929148	496	496	496	496	30
413	20250310	120800	4914268	496	496	496	496	6
414	20250310	120700	4911292	496	496	496	496	0
415	20250310	120600	4911292	496	496	496	496	0
416	20250310	120500	4911292	496	496	496	496	61
417	20250310	120400	4881036	496	496	496	496	2
418	20250310	120300	4880044	496	496	496	496	0
419	20250310	120200	4880044	496	496	496	496	5
420	20250310	120100	4877564	496	496	496	496	0
421	20250310	120000	4877564	496	496	496	496	0
422	20250310	115900	4877564	496	496	496	496	0
423	20250310	115800	4877564	496	496	496	496	0
424	20250310	115700	4877564	496	496	496	496	55
425	20250310	115600	4850284	496	496	496	496	0
426	20250310	115500	4850284	496	496	496	496	0
427	20250310	115400	4850284	496	496	496	496	0
428	20250310	115300	4850284	496	496	496	496	0
429	20250310	115200	4850284	496	496	496	496	0
430	20250310	115100	4850284	496	496	496	496	0
431	20250310	115000	4850284	496	496	496	496	0
432	20250310	114900	4850284	496	496	496	496	0
433	20250310	114800	4850284	496	496	496	496	0
434	20250310	114700	4850284	496	496	496	496	0
435	20250310	114600	4850284	496	496	496	496	0
436	20250310	114500	4850284	496	496	496	496	0
437	20250310	114400	4850284	496	496	496	496	0
438	20250310	114300	4850284	496	496	496	496	0
439	20250310	114200	4850284	496	496	496	496	0
440	20250310	114100	4850284	496	496	496	496	0
441	20250310	114000	4850284	496	496	496	496	0
442	20250310	113900	4850284	496	496	496	496	0
443	20250310	113800	4850284	496	496	496	496	0
444	20250310	113700	4850284	496	496	496	496	0
445	20250310	113600	4850284	496	496	496	496	0
446	20250310	113500	4850284	496	496	496	496	0
447	20250310	113400	4850284	496	496	496	496	0
448	20250310	113300	4850284	496	496	496	496	0
449	20250310	113200	4850284	496	496	496	496	0
450	20250310	113100	4850284	496	496	496	496	0
451	20250310	113000	4850284	496	496	496	496	0
452	20250310	112900	4850284	496	496	496	496	0
453	20250310	112800	4850284	496	496	496	496	0
454	20250310	112700	4850284	496	496	496	496	0
455	20250310	112600	4850284	496	496	496	496	0
456	20250310	112500	4850284	496	496	496	496	0
457	20250310	112400	4850284	496	496	496	496	0
458	20250310	112300	4850284	496	496	496	496	0
459	20250310	112200	4850284	496	496	496	496	3
460	20250310	112100	4848796	495	495	495	495	0
461	20250310	112000	4848796	495	495	495	495	0
462	20250310	111900	4848796	495	495	495	495	0
463	20250310	111800	4848796	495	495	495	495	0
464	20250310	111700	4848796	495	495	495	495	0
465	20250310	111600	4848796	495	495	495	495	0
466	20250310	111500	4848796	495	495	495	495	0
467	20250310	111400	4848796	495	495	495	495	0
468	20250310	111300	4848796	495	495	495	495	0
469	20250310	111200	4848796	495	495	495	495	0
470	20250310	111100	4848796	495	495	495	495	0
471	20250310	111000	4848796	495	495	495	495	0
472	20250310	110900	4848796	495	495	495	495	6
473	20250310	110800	4845826	498	498	498	498	0
474	20250310	110700	4845826	498	498	498	498	0
475	20250310	110600	4845826	498	498	498	498	0
476	20250310	110500	4845826	498	498	498	498	0
477	20250310	110400	4845826	498	498	498	498	0
478	20250310	110300	4845826	498	498	498	498	0
479	20250310	110200	4845826	498	498	498	498	0
480	20250310	110100	4845826	498	498	498	498	0
481	20250310	110000	4845826	498	498	498	498	0
482	20250310	105900	4845826	498	497	498	497	2
483	20250310	105800	4844831	498	498	498	498	0
484	20250310	105700	4844831	498	498	498	498	0
485	20250310	105600	4844831	498	498	498	498	0
486	20250310	105500	4844831	498	498	498	498	0
487	20250310	105400	4844831	498	498	498	498	0
488	20250310	105300	4844831	498	498	498	498	0
489	20250310	105200	4844831	498	498	498	498	0
490	20250310	105100	4844831	498	498	498	498	0
491	20250310	105000	4844831	498	498	498	498	0
492	20250310	104900	4844831	498	498	498	498	0
493	20250310	104800	4844831	498	498	498	498	0
494	20250310	104700	4844831	498	498	498	498	0
495	20250310	104600	4844831	498	498	498	498	0
496	20250310	104500	4844831	498	497	498	497	5
497	20250310	104400	4842342	498	498	498	498	0
498	20250310	104300	4842342	498	498	498	498	0
499	20250310	104200	4842342	498	497	498	497	30
500	20250310	104100	4827403	498	498	498	498	0
501	20250310	104000	4827403	498	498	498	498	0
502	20250310	103900	4827403	498	498	498	498	0
503	20250310	103800	4827403	498	498	498	498	0
504	20250310	103700	4827403	498	498	498	498	123
505	20250310	103600	4766149	498	498	498	498	0
506	20250310	103500	4766149	498	498	498	498	1
507	20250310	103400	4765651	496	496	496	496	0
508	20250310	103300	4765651	496	496	496	496	0
509	20250310	103200	4765651	496	496	496	496	1
510	20250310	103100	4765155	493	493	493	493	0
511	20250310	103000	4765155	493	493	493	493	0
512	20250310	102900	4765155	493	493	493	493	0
513	20250310	102800	4765155	493	493	493	493	0
514	20250310	102700	4765155	493	493	493	493	0
515	20250310	102600	4765155	493	493	493	493	0
516	20250310	102500	4765155	493	493	493	493	0
517	20250310	102400	4765155	493	493	493	493	0
518	20250310	102300	4765155	493	493	493	493	0
519	20250310	102200	4765155	493	496	496	493	5877
520	20250310	102100	1861367	498	498	498	498	7
521	20250310	102000	1857881	498	498	498	498	0
522	20250310	101900	1857881	498	498	498	498	1
523	20250310	101800	1857383	498	498	498	498	0
524	20250310	101700	1857383	498	498	498	498	0
525	20250310	101600	1857383	498	498	498	498	0
526	20250310	101500	1857383	498	498	498	498	0
527	20250310	101400	1857383	498	498	498	498	0
528	20250310	101300	1857383	498	498	498	498	1
529	20250310	101200	1856885	498	498	498	498	0
530	20250310	101100	1856885	498	498	498	498	0
531	20250310	101000	1856885	498	498	498	498	0
532	20250310	100900	1856885	498	498	498	498	0
533	20250310	100800	1856885	498	498	498	498	0
534	20250310	100700	1856885	498	498	498	498	0
535	20250310	100600	1856885	498	498	498	498	2
536	20250310	100500	1855889	498	498	498	498	0
537	20250310	100400	1855889	498	497	498	497	5
538	20250310	100300	1853400	495	495	495	495	0
539	20250310	100200	1853400	495	495	495	495	0
540	20250310	100100	1853400	495	495	495	495	0
541	20250310	100000	1853400	495	496	496	495	200
542	20250310	095900	1754368	497	497	497	497	0
543	20250310	095800	1754368	497	497	497	497	0
544	20250310	095700	1754368	497	497	497	497	0
545	20250310	095600	1754368	497	497	497	497	0
546	20250310	095500	1754368	497	497	497	497	0
547	20250310	095400	1754368	497	497	497	497	0
548	20250310	095300	1754368	497	497	497	497	1
549	20250310	095200	1753871	498	497	498	497	533
550	20250310	095100	1488438	496	496	496	496	0
551	20250310	095000	1488438	496	496	496	496	1
552	20250310	094900	1487942	498	498	498	498	0
553	20250310	094800	1487942	498	498	498	498	0
554	20250310	094700	1487942	498	498	498	498	4
555	20250310	094600	1485950	498	497	498	496	20
556	20250310	094500	1476000	494	494	494	494	0
557	20250310	094400	1476000	494	494	494	494	0
558	20250310	094300	1476000	494	494	494	494	0
559	20250310	094200	1476000	494	496	496	494	1972
560	20250310	094100	500166	497	499	499	497	27
561	20250310	094000	486745	499	499	499	499	0
562	20250310	093900	486745	499	499	499	499	0
563	20250310	093800	486745	499	499	499	499	0
564	20250310	093700	486745	499	499	499	499	0
565	20250310	093600	486745	499	499	499	499	0
566	20250310	093500	486745	499	499	499	499	0
567	20250310	093400	486745	499	499	499	499	0
568	20250310	093300	486745	499	499	499	499	0
569	20250310	093200	486745	499	499	499	499	0
570	20250310	093100	486745	499	499	499	499	0
571	20250310	093000	486745	499	499	499	499	0
572	20250310	092900	486745	499	499	499	499	0
573	20250310	092800	486745	499	499	499	499	0
574	20250310	092700	486745	499	499	499	499	14
575	20250310	092600	479759	497	497	497	497	0
576	20250310	092500	479759	497	497	497	497	0
577	20250310	092400	479759	497	497	497	497	0
578	20250310	092300	479759	497	497	497	497	0
579	20250310	092200	479759	497	497	497	497	0
580	20250310	092100	479759	497	497	497	497	1
581	20250310	092000	479262	497	497	497	497	2
582	20250310	091900	478268	497	497	497	497	0
583	20250310	091800	478268	497	497	497	497	0
584	20250310	091700	478268	497	497	497	497	0
585	20250310	091600	478268	497	497	497	497	0
586	20250310	091500	478268	497	497	497	497	0
587	20250310	091400	478268	497	497	497	497	1
588	20250310	091300	477771	495	495	495	495	9
589	20250310	091200	473316	494	494	494	494	0
590	20250310	091100	473316	494	494	494	494	0
591	20250310	091000	473316	494	494	494	494	0
592	20250310	090900	473316	494	494	494	494	100
593	20250310	090800	423916	494	494	494	494	0
594	20250310	090700	423916	494	494	494	494	187
595	20250310	090600	331538	494	495	495	494	626
596	20250310	090500	22231	495	495	495	495	0
597	20250310	090400	22231	495	495	495	495	0
598	20250310	090300	22231	495	495	495	495	1
599	20250310	090200	21736	494	494	494	494	0
600	20250310	090100	21736	494	494	494	494	0
601	20250310	090000	21736	494	494	494	494	44