KissMeData/012340/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	185900	16784098	495	495	495	495	2539
3	20250313	185800	16784098	495	495	495	495	0
4	20250313	185700	16784098	495	495	495	495	0
5	20250313	185600	16784098	495	495	495	495	0
6	20250313	185500	16784098	495	495	495	495	0
7	20250313	185400	16784098	495	495	495	495	0
8	20250313	185300	16784098	495	495	495	495	0
9	20250313	185200	16784098	495	495	495	495	0
10	20250313	185100	16784098	495	495	495	495	0
11	20250313	185000	16784098	495	495	495	495	0
12	20250313	184900	16784098	495	495	495	495	0
13	20250313	184800	16784098	495	495	495	495	0
14	20250313	184700	16784098	495	495	495	495	0
15	20250313	184600	16784098	495	495	495	495	0
16	20250313	184500	16784098	495	495	495	495	0
17	20250313	184400	16784098	495	495	495	495	0
18	20250313	184300	16784098	495	495	495	495	0
19	20250313	184200	16784098	495	495	495	495	0
20	20250313	184100	16784098	495	495	495	495	0
21	20250313	184000	16784098	495	495	495	495	0
22	20250313	183900	16784098	495	495	495	495	0
23	20250313	183800	16784098	495	495	495	495	0
24	20250313	183700	16784098	495	495	495	495	0
25	20250313	183600	16784098	495	495	495	495	0
26	20250313	183500	16784098	495	495	495	495	0
27	20250313	183400	16784098	495	495	495	495	0
28	20250313	183300	16784098	495	495	495	495	0
29	20250313	183200	16784098	495	495	495	495	0
30	20250313	183100	16784098	495	495	495	495	0
31	20250313	183000	16784098	495	495	495	495	0
32	20250313	182900	16784098	495	495	495	495	2539
33	20250313	182800	16784098	495	495	495	495	0
34	20250313	182700	16784098	495	495	495	495	0
35	20250313	182600	16784098	495	495	495	495	0
36	20250313	182500	16784098	495	495	495	495	0
37	20250313	182400	16784098	495	495	495	495	0
38	20250313	182300	16784098	495	495	495	495	0
39	20250313	182200	16784098	495	495	495	495	0
40	20250313	182100	16784098	495	495	495	495	0
41	20250313	182000	16784098	495	495	495	495	0
42	20250313	181900	16784098	495	495	495	495	0
43	20250313	181800	16784098	495	495	495	495	0
44	20250313	181700	16784098	495	495	495	495	0
45	20250313	181600	16784098	495	495	495	495	0
46	20250313	181500	16784098	495	495	495	495	0
47	20250313	181400	16784098	495	495	495	495	0
48	20250313	181300	16784098	495	495	495	495	0
49	20250313	181200	16784098	495	495	495	495	0
50	20250313	181100	16784098	495	495	495	495	0
51	20250313	181000	16784098	495	495	495	495	0
52	20250313	180900	16784098	495	495	495	495	0
53	20250313	180800	16784098	495	495	495	495	0
54	20250313	180700	16784098	495	495	495	495	0
55	20250313	180600	16784098	495	495	495	495	0
56	20250313	180500	16784098	495	495	495	495	0
57	20250313	180400	16784098	495	495	495	495	0
58	20250313	180300	16784098	495	495	495	495	0
59	20250313	180200	16784098	495	495	495	495	0
60	20250313	180100	16784098	495	495	495	495	0
61	20250313	180000	16784098	495	495	495	495	0
62	20250313	175900	16784098	495	495	495	495	2539
63	20250313	175800	16784098	495	495	495	495	0
64	20250313	175700	16784098	495	495	495	495	0
65	20250313	175600	16784098	495	495	495	495	0
66	20250313	175500	16784098	495	495	495	495	0
67	20250313	175400	16784098	495	495	495	495	0
68	20250313	175300	16784098	495	495	495	495	0
69	20250313	175200	16784098	495	495	495	495	0
70	20250313	175100	16784098	495	495	495	495	0
71	20250313	175000	16784098	495	495	495	495	0
72	20250313	174900	16784098	495	495	495	495	0
73	20250313	174800	16784098	495	495	495	495	0
74	20250313	174700	16784098	495	495	495	495	0
75	20250313	174600	16784098	495	495	495	495	0
76	20250313	174500	16784098	495	495	495	495	0
77	20250313	174400	16784098	495	495	495	495	0
78	20250313	174300	16784098	495	495	495	495	0
79	20250313	174200	16784098	495	495	495	495	0
80	20250313	174100	16784098	495	495	495	495	0
81	20250313	174000	16784098	495	495	495	495	0
82	20250313	173900	16784098	495	495	495	495	0
83	20250313	173800	16784098	495	495	495	495	0
84	20250313	173700	16784098	495	495	495	495	0
85	20250313	173600	16784098	495	495	495	495	0
86	20250313	173500	16784098	495	495	495	495	0
87	20250313	173400	16784098	495	495	495	495	0
88	20250313	173300	16784098	495	495	495	495	0
89	20250313	173200	16784098	495	495	495	495	0
90	20250313	173100	16784098	495	495	495	495	0
91	20250313	173000	16784098	495	495	495	495	0
92	20250313	172900	16784098	495	495	495	495	2539
93	20250313	172800	16784098	495	495	495	495	0
94	20250313	172700	16784098	495	495	495	495	0
95	20250313	172600	16784098	495	495	495	495	0
96	20250313	172500	16784098	495	495	495	495	0
97	20250313	172400	16784098	495	495	495	495	0
98	20250313	172300	16784098	495	495	495	495	0
99	20250313	172200	16784098	495	495	495	495	0
100	20250313	172100	16784098	495	495	495	495	0
101	20250313	172000	16784098	495	495	495	495	0
102	20250313	171900	16784098	495	495	495	495	0
103	20250313	171800	16784098	495	495	495	495	0
104	20250313	171700	16784098	495	495	495	495	0
105	20250313	171600	16784098	495	495	495	495	0
106	20250313	171500	16784098	495	495	495	495	0
107	20250313	171400	16784098	495	495	495	495	0
108	20250313	171300	16784098	495	495	495	495	0
109	20250313	171200	16784098	495	495	495	495	0
110	20250313	171100	16784098	495	495	495	495	0
111	20250313	171000	16784098	495	495	495	495	0
112	20250313	170900	16784098	495	495	495	495	0
113	20250313	170800	16784098	495	495	495	495	0
114	20250313	170700	16784098	495	495	495	495	0
115	20250313	170600	16784098	495	495	495	495	0
116	20250313	170500	16784098	495	495	495	495	0
117	20250313	170400	16784098	495	495	495	495	0
118	20250313	170300	16784098	495	495	495	495	0
119	20250313	170200	16784098	495	495	495	495	0
120	20250313	170100	16784098	495	495	495	495	0
121	20250313	170000	16784098	495	495	495	495	0
122	20250313	165900	16784098	495	495	495	495	2539
123	20250313	165800	16784098	495	495	495	495	0
124	20250313	165700	16784098	495	495	495	495	0
125	20250313	165600	16784098	495	495	495	495	0
126	20250313	165500	16784098	495	495	495	495	0
127	20250313	165400	16784098	495	495	495	495	0
128	20250313	165300	16784098	495	495	495	495	0
129	20250313	165200	16784098	495	495	495	495	0
130	20250313	165100	16784098	495	495	495	495	0
131	20250313	165000	16784098	495	495	495	495	0
132	20250313	164900	16784098	495	495	495	495	0
133	20250313	164800	16784098	495	495	495	495	0
134	20250313	164700	16784098	495	495	495	495	0
135	20250313	164600	16784098	495	495	495	495	0
136	20250313	164500	16784098	495	495	495	495	0
137	20250313	164400	16784098	495	495	495	495	0
138	20250313	164300	16784098	495	495	495	495	0
139	20250313	164200	16784098	495	495	495	495	0
140	20250313	164100	16784098	495	495	495	495	0
141	20250313	164000	16784098	495	495	495	495	0
142	20250313	163900	16784098	495	495	495	495	0
143	20250313	163800	16784098	495	495	495	495	0
144	20250313	163700	16784098	495	495	495	495	0
145	20250313	163600	16784098	495	495	495	495	0
146	20250313	163500	16784098	495	495	495	495	0
147	20250313	163400	16784098	495	495	495	495	0
148	20250313	163300	16784098	495	495	495	495	0
149	20250313	163200	16784098	495	495	495	495	0
150	20250313	163100	16784098	495	495	495	495	0
151	20250313	163000	16784098	495	495	495	495	0
152	20250313	162900	16784098	495	495	495	495	2539
153	20250313	162800	16784098	495	495	495	495	0
154	20250313	162700	16784098	495	495	495	495	0
155	20250313	162600	16784098	495	495	495	495	0
156	20250313	162500	16784098	495	495	495	495	0
157	20250313	162400	16784098	495	495	495	495	0
158	20250313	162300	16784098	495	495	495	495	0
159	20250313	162200	16784098	495	495	495	495	0
160	20250313	162100	16784098	495	495	495	495	0
161	20250313	162000	16784098	495	495	495	495	0
162	20250313	161900	16784098	495	495	495	495	0
163	20250313	161800	16784098	495	495	495	495	0
164	20250313	161700	16784098	495	495	495	495	0
165	20250313	161600	16784098	495	495	495	495	0
166	20250313	161500	16784098	495	495	495	495	0
167	20250313	161400	16784098	495	495	495	495	0
168	20250313	161300	16784098	495	495	495	495	0
169	20250313	161200	16784098	495	495	495	495	0
170	20250313	161100	16784098	495	495	495	495	0
171	20250313	161000	16784098	495	495	495	495	0
172	20250313	160900	16784098	495	495	495	495	0
173	20250313	160800	16784098	495	495	495	495	0
174	20250313	160700	16784098	495	495	495	495	0
175	20250313	160600	16784098	495	495	495	495	0
176	20250313	160500	16784098	495	495	495	495	0
177	20250313	160400	16784098	495	495	495	495	0
178	20250313	160300	16784098	495	495	495	495	0
179	20250313	160200	16784098	495	495	495	495	0
180	20250313	160100	16784098	495	495	495	495	0
181	20250313	160000	16784098	495	495	495	495	0
182	20250313	155900	16784098	495	495	495	495	2539
183	20250313	155800	16784098	495	495	495	495	0
184	20250313	155700	16784098	495	495	495	495	0
185	20250313	155600	16784098	495	495	495	495	0
186	20250313	155500	16784098	495	495	495	495	0
187	20250313	155400	16784098	495	495	495	495	0
188	20250313	155300	16784098	495	495	495	495	0
189	20250313	155200	16784098	495	495	495	495	0
190	20250313	155100	16784098	495	495	495	495	0
191	20250313	155000	16784098	495	495	495	495	0
192	20250313	154900	16784098	495	495	495	495	0
193	20250313	154800	16784098	495	495	495	495	0
194	20250313	154700	16784098	495	495	495	495	0
195	20250313	154600	16784098	495	495	495	495	0
196	20250313	154500	16784098	495	495	495	495	0
197	20250313	154400	16784098	495	495	495	495	0
198	20250313	154300	16784098	495	495	495	495	0
199	20250313	154200	16784098	495	495	495	495	0
200	20250313	154100	16784098	495	495	495	495	0
201	20250313	154000	16784098	495	495	495	495	0
202	20250313	153900	16784098	495	495	495	495	0
203	20250313	153800	16784098	495	495	495	495	0
204	20250313	153700	16784098	495	495	495	495	0
205	20250313	153600	16784098	495	495	495	495	0
206	20250313	153500	16784098	495	495	495	495	0
207	20250313	153400	16784098	495	495	495	495	0
208	20250313	153300	16784098	495	495	495	495	0
209	20250313	153200	16784098	495	495	495	495	0
210	20250313	153100	16784098	495	495	495	495	0
211	20250313	153000	16784098	495	495	495	495	2539
212	20250313	152900	15527293	497	497	497	497	0
213	20250313	152800	15527293	497	497	497	497	0
214	20250313	152700	15527293	497	497	497	497	0
215	20250313	152600	15527293	497	497	497	497	0
216	20250313	152500	15527293	497	497	497	497	0
217	20250313	152400	15527293	497	497	497	497	0
218	20250313	152300	15527293	497	497	497	497	0
219	20250313	152200	15527293	497	497	497	497	0
220	20250313	152100	15527293	497	497	497	497	0
221	20250313	152000	15527293	497	497	497	497	0
222	20250313	151900	15527293	497	497	497	497	0
223	20250313	151800	15527293	497	497	497	497	0
224	20250313	151700	15527293	497	497	497	497	0
225	20250313	151600	15527293	497	497	497	497	0
226	20250313	151500	15527293	497	497	497	497	0
227	20250313	151400	15527293	497	497	497	497	50
228	20250313	151300	15502443	497	497	497	497	0
229	20250313	151200	15502443	497	497	497	497	0
230	20250313	151100	15502443	497	497	497	497	50
231	20250313	151000	15477593	497	497	497	497	0
232	20250313	150900	15477593	497	497	497	497	0
233	20250313	150800	15477593	497	497	497	497	0
234	20250313	150700	15477593	497	497	497	497	1
235	20250313	150600	15477096	496	496	496	496	0
236	20250313	150500	15477096	496	496	496	496	0
237	20250313	150400	15477096	496	496	496	496	0
238	20250313	150300	15477096	496	496	496	496	0
239	20250313	150200	15477096	496	496	496	496	0
240	20250313	150100	15477096	496	496	496	496	1
241	20250313	150000	15476600	497	497	497	497	0
242	20250313	145900	15476600	497	497	497	497	309
243	20250313	145800	15323027	497	497	497	497	0
244	20250313	145700	15323027	497	497	497	497	0
245	20250313	145600	15323027	497	497	497	497	215
246	20250313	145500	15216172	497	497	497	497	0
247	20250313	145400	15216172	497	497	497	497	0
248	20250313	145300	15216172	497	497	497	497	0
249	20250313	145200	15216172	497	497	497	497	0
250	20250313	145100	15216172	497	497	497	497	0
251	20250313	145000	15216172	497	497	497	497	0
252	20250313	144900	15216172	497	497	497	497	0
253	20250313	144800	15216172	497	497	497	497	0
254	20250313	144700	15216172	497	497	497	497	0
255	20250313	144600	15216172	497	497	497	497	0
256	20250313	144500	15216172	497	497	497	497	0
257	20250313	144400	15216172	497	497	497	497	0
258	20250313	144300	15216172	497	497	497	497	0
259	20250313	144200	15216172	497	497	497	497	0
260	20250313	144100	15216172	497	497	497	497	0
261	20250313	144000	15216172	497	497	497	497	0
262	20250313	143900	15216172	497	497	497	497	0
263	20250313	143800	15216172	497	497	497	497	0
264	20250313	143700	15216172	497	497	497	497	0
265	20250313	143600	15216172	497	497	497	497	0
266	20250313	143500	15216172	497	497	497	497	0
267	20250313	143400	15216172	497	496	497	496	231
268	20250313	143300	15101566	496	496	496	496	0
269	20250313	143200	15101566	496	496	496	496	0
270	20250313	143100	15101566	496	496	496	496	0
271	20250313	143000	15101566	496	496	496	496	0
272	20250313	142900	15101566	496	496	496	496	490
273	20250313	142800	14858526	496	496	496	496	0
274	20250313	142700	14858526	496	496	496	496	0
275	20250313	142600	14858526	496	496	496	496	0
276	20250313	142500	14858526	496	496	496	496	0
277	20250313	142400	14858526	496	496	496	496	0
278	20250313	142300	14858526	496	496	496	496	10
279	20250313	142200	14853566	496	496	496	496	0
280	20250313	142100	14853566	496	496	496	496	0
281	20250313	142000	14853566	496	496	496	496	0
282	20250313	141900	14853566	496	496	496	496	0
283	20250313	141800	14853566	496	496	496	496	0
284	20250313	141700	14853566	496	496	496	496	0
285	20250313	141600	14853566	496	496	496	496	0
286	20250313	141500	14853566	496	496	496	496	0
287	20250313	141400	14853566	496	496	496	496	0
288	20250313	141300	14853566	496	496	496	496	0
289	20250313	141200	14853566	496	496	496	496	0
290	20250313	141100	14853566	496	496	496	496	0
291	20250313	141000	14853566	496	496	496	496	0
292	20250313	140900	14853566	496	496	496	496	0
293	20250313	140800	14853566	496	496	496	496	0
294	20250313	140700	14853566	496	496	496	496	0
295	20250313	140600	14853566	496	496	496	496	0
296	20250313	140500	14853566	496	496	496	496	0
297	20250313	140400	14853566	496	496	496	496	1
298	20250313	140300	14853070	495	495	495	495	0
299	20250313	140200	14853070	495	495	495	495	0
300	20250313	140100	14853070	495	495	495	495	0
301	20250313	140000	14853070	495	495	495	495	0
302	20250313	135900	14853070	495	495	495	495	0
303	20250313	135800	14853070	495	495	495	495	0
304	20250313	135700	14853070	495	495	495	495	0
305	20250313	135600	14853070	495	495	495	495	0
306	20250313	135500	14853070	495	495	495	495	0
307	20250313	135400	14853070	495	495	495	495	0
308	20250313	135300	14853070	495	495	495	495	0
309	20250313	135200	14853070	495	495	495	495	751
310	20250313	135100	14481325	495	495	495	495	0
311	20250313	135000	14481325	495	495	495	495	820
312	20250313	134900	14075425	495	495	495	495	101
313	20250313	134800	14025430	495	494	495	494	48
314	20250313	134700	14001678	494	495	495	494	4547
315	20250313	134600	11753394	496	496	496	496	0
316	20250313	134500	11753394	496	496	496	496	0
317	20250313	134400	11753394	496	496	496	496	21
318	20250313	134300	11742978	496	496	496	496	0
319	20250313	134200	11742978	496	496	496	496	0
320	20250313	134100	11742978	496	496	496	496	1
321	20250313	134000	11742482	497	497	497	497	0
322	20250313	133900	11742482	497	497	497	497	0
323	20250313	133800	11742482	497	497	497	497	0
324	20250313	133700	11742482	497	497	497	497	0
325	20250313	133600	11742482	497	497	497	497	0
326	20250313	133500	11742482	497	497	497	497	0
327	20250313	133400	11742482	497	497	497	497	0
328	20250313	133300	11742482	497	497	497	497	0
329	20250313	133200	11742482	497	497	497	497	0
330	20250313	133100	11742482	497	497	497	497	0
331	20250313	133000	11742482	497	497	497	497	0
332	20250313	132900	11742482	497	497	497	497	0
333	20250313	132800	11742482	497	497	497	497	0
334	20250313	132700	11742482	497	497	497	497	0
335	20250313	132600	11742482	497	497	497	497	0
336	20250313	132500	11742482	497	497	497	497	0
337	20250313	132400	11742482	497	497	497	497	0
338	20250313	132300	11742482	497	497	497	497	0
339	20250313	132200	11742482	497	497	497	497	0
340	20250313	132100	11742482	497	497	497	497	0
341	20250313	132000	11742482	497	497	497	497	0
342	20250313	131900	11742482	497	497	497	497	0
343	20250313	131800	11742482	497	497	497	497	0
344	20250313	131700	11742482	497	497	497	497	0
345	20250313	131600	11742482	497	497	497	497	0
346	20250313	131500	11742482	497	497	497	497	0
347	20250313	131400	11742482	497	497	497	497	0
348	20250313	131300	11742482	497	497	497	497	0
349	20250313	131200	11742482	497	497	497	497	0
350	20250313	131100	11742482	497	497	497	497	0
351	20250313	131000	11742482	497	497	497	497	0
352	20250313	130900	11742482	497	497	497	497	0
353	20250313	130800	11742482	497	497	497	497	0
354	20250313	130700	11742482	497	497	497	497	0
355	20250313	130600	11742482	497	497	497	497	0
356	20250313	130500	11742482	497	497	497	497	0
357	20250313	130400	11742482	497	497	497	497	0
358	20250313	130300	11742482	497	497	497	497	0
359	20250313	130200	11742482	497	497	497	497	0
360	20250313	130100	11742482	497	497	497	497	0
361	20250313	130000	11742482	497	497	497	497	0
362	20250313	125900	11742482	497	497	497	497	0
363	20250313	125800	11742482	497	497	497	497	0
364	20250313	125700	11742482	497	497	497	497	90
365	20250313	125600	11697752	497	497	497	497	0
366	20250313	125500	11697752	497	497	497	497	0
367	20250313	125400	11697752	497	497	497	497	0
368	20250313	125300	11697752	497	497	497	497	0
369	20250313	125200	11697752	497	497	497	497	7
370	20250313	125100	11694273	495	495	495	495	0
371	20250313	125000	11694273	495	495	495	495	0
372	20250313	124900	11694273	495	495	495	495	0
373	20250313	124800	11694273	495	495	495	495	0
374	20250313	124700	11694273	495	495	495	495	0
375	20250313	124600	11694273	495	495	495	495	0
376	20250313	124500	11694273	495	495	495	495	0
377	20250313	124400	11694273	495	495	495	495	0
378	20250313	124300	11694273	495	495	495	495	0
379	20250313	124200	11694273	495	495	495	495	0
380	20250313	124100	11694273	495	495	495	495	0
381	20250313	124000	11694273	495	495	495	495	0
382	20250313	123900	11694273	495	495	495	495	0
383	20250313	123800	11694273	495	495	495	495	0
384	20250313	123700	11694273	495	495	495	495	0
385	20250313	123600	11694273	495	495	495	495	0
386	20250313	123500	11694273	495	495	495	495	1
387	20250313	123400	11693778	495	495	495	495	0
388	20250313	123300	11693778	495	495	495	495	0
389	20250313	123200	11693778	495	495	495	495	0
390	20250313	123100	11693778	495	495	495	495	0
391	20250313	123000	11693778	495	495	495	495	0
392	20250313	122900	11693778	495	495	495	495	1565
393	20250313	122800	10919103	496	496	496	496	0
394	20250313	122700	10919103	496	496	496	496	0
395	20250313	122600	10919103	496	496	496	496	0
396	20250313	122500	10919103	496	496	496	496	3
397	20250313	122400	10917615	496	496	496	496	0
398	20250313	122300	10917615	496	496	496	496	0
399	20250313	122200	10917615	496	496	496	496	0
400	20250313	122100	10917615	496	496	496	496	0
401	20250313	122000	10917615	496	496	496	496	0
402	20250313	121900	10917615	496	496	496	496	0
403	20250313	121800	10917615	496	496	496	496	0
404	20250313	121700	10917615	496	496	496	496	0
405	20250313	121600	10917615	496	496	496	496	0
406	20250313	121500	10917615	496	496	496	496	300
407	20250313	121400	10768815	496	496	496	496	0
408	20250313	121300	10768815	496	496	496	496	50
409	20250313	121200	10744015	496	496	496	496	100
410	20250313	121100	10694415	496	496	496	496	0
411	20250313	121000	10694415	496	496	496	496	0
412	20250313	120900	10694415	496	496	496	496	0
413	20250313	120800	10694415	496	496	496	496	100
414	20250313	120700	10644815	496	496	496	496	100
415	20250313	120600	10595215	496	496	496	496	0
416	20250313	120500	10595215	496	496	496	496	0
417	20250313	120400	10595215	496	496	496	496	0
418	20250313	120300	10595215	496	496	496	496	0
419	20250313	120200	10595215	496	496	496	496	0
420	20250313	120100	10595215	496	496	496	496	0
421	20250313	120000	10595215	496	496	496	496	0
422	20250313	115900	10595215	496	496	496	496	0
423	20250313	115800	10595215	496	496	496	496	0
424	20250313	115700	10595215	496	496	496	496	0
425	20250313	115600	10595215	496	496	496	496	0
426	20250313	115500	10595215	496	496	496	496	0
427	20250313	115400	10595215	496	496	496	496	0
428	20250313	115300	10595215	496	496	496	496	0
429	20250313	115200	10595215	496	496	496	496	0
430	20250313	115100	10595215	496	496	496	496	2
431	20250313	115000	10594223	496	496	496	496	0
432	20250313	114900	10594223	496	496	496	496	100
433	20250313	114800	10544623	496	496	496	496	0
434	20250313	114700	10544623	496	496	496	496	0
435	20250313	114600	10544623	496	496	496	496	0
436	20250313	114500	10544623	496	496	496	496	0
437	20250313	114400	10544623	496	496	496	496	0
438	20250313	114300	10544623	496	496	496	496	9
439	20250313	114200	10540159	496	496	496	496	0
440	20250313	114100	10540159	496	496	496	496	0
441	20250313	114000	10540159	496	496	496	496	0
442	20250313	113900	10540159	496	496	496	496	0
443	20250313	113800	10540159	496	496	496	496	0
444	20250313	113700	10540159	496	496	496	496	0
445	20250313	113600	10540159	496	496	496	496	0
446	20250313	113500	10540159	496	496	496	496	0
447	20250313	113400	10540159	496	496	496	496	0
448	20250313	113300	10540159	496	496	496	496	0
449	20250313	113200	10540159	496	496	496	496	0
450	20250313	113100	10540159	496	496	496	496	0
451	20250313	113000	10540159	496	496	496	496	0
452	20250313	112900	10540159	496	496	496	496	0
453	20250313	112800	10540159	496	496	496	496	0
454	20250313	112700	10540159	496	496	496	496	0
455	20250313	112600	10540159	496	496	496	496	836
456	20250313	112500	10125503	496	496	496	496	0
457	20250313	112400	10125503	496	496	496	496	200
458	20250313	112300	10026303	496	496	496	496	0
459	20250313	112200	10026303	496	496	496	496	0
460	20250313	112100	10026303	496	496	496	496	0
461	20250313	112000	10026303	496	496	496	496	0
462	20250313	111900	10026303	496	496	496	496	0
463	20250313	111800	10026303	496	496	496	496	0
464	20250313	111700	10026303	496	496	496	496	3459
465	20250313	111600	8310639	498	498	498	498	0
466	20250313	111500	8310639	498	498	498	498	0
467	20250313	111400	8310639	498	498	498	498	0
468	20250313	111300	8310639	498	498	498	498	30
469	20250313	111200	8295699	498	498	498	498	10
470	20250313	111100	8290719	498	498	498	498	0
471	20250313	111000	8290719	498	498	498	498	0
472	20250313	110900	8290719	498	498	498	498	0
473	20250313	110800	8290719	498	498	498	498	0
474	20250313	110700	8290719	498	498	498	498	0
475	20250313	110600	8290719	498	498	498	498	0
476	20250313	110500	8290719	498	498	498	498	0
477	20250313	110400	8290719	498	498	498	498	0
478	20250313	110300	8290719	498	498	498	498	1
479	20250313	110200	8290221	496	496	496	496	0
480	20250313	110100	8290221	496	496	496	496	914
481	20250313	110000	7836877	498	498	498	498	0
482	20250313	105900	7836877	498	498	498	498	3
483	20250313	105800	7835383	498	498	498	498	7
484	20250313	105700	7831897	497	497	497	497	1017
485	20250313	105600	7326448	499	499	499	499	0
486	20250313	105500	7326448	499	499	499	499	0
487	20250313	105400	7326448	499	499	499	499	0
488	20250313	105300	7326448	499	499	499	499	25
489	20250313	105200	7313973	499	499	499	499	0
490	20250313	105100	7313973	499	499	499	499	0
491	20250313	105000	7313973	499	499	499	499	4
492	20250313	104900	7311977	499	499	499	499	0
493	20250313	104800	7311977	499	499	499	499	0
494	20250313	104700	7311977	499	499	499	499	0
495	20250313	104600	7311977	499	499	499	499	0
496	20250313	104500	7311977	499	499	499	499	1
497	20250313	104400	7311478	497	497	497	497	0
498	20250313	104300	7311478	497	497	497	497	0
499	20250313	104200	7311478	497	497	497	497	1
500	20250313	104100	7310981	499	499	499	499	0
501	20250313	104000	7310981	499	499	499	499	0
502	20250313	103900	7310981	499	499	499	499	0
503	20250313	103800	7310981	499	499	499	499	0
504	20250313	103700	7310981	499	499	499	499	0
505	20250313	103600	7310981	499	499	499	499	0
506	20250313	103500	7310981	499	499	499	499	0
507	20250313	103400	7310981	499	499	499	499	0
508	20250313	103300	7310981	499	499	499	499	1564
509	20250313	103200	6530545	500	500	500	500	0
510	20250313	103100	6530545	500	500	500	500	10
511	20250313	103000	6525545	500	500	500	500	0
512	20250313	102900	6525545	500	500	500	500	0
513	20250313	102800	6525545	500	500	500	500	0
514	20250313	102700	6525545	500	500	500	500	0
515	20250313	102600	6525545	500	499	500	499	4
516	20250313	102500	6523546	499	499	499	499	1
517	20250313	102400	6523047	499	499	499	499	0
518	20250313	102300	6523047	499	499	499	499	1
519	20250313	102200	6522548	499	499	499	499	0
520	20250313	102100	6522548	499	499	499	499	0
521	20250313	102000	6522548	499	499	499	499	1
522	20250313	101900	6522049	499	499	499	499	0
523	20250313	101800	6522049	499	499	499	499	1
524	20250313	101700	6521550	500	500	500	500	0
525	20250313	101600	6521550	500	499	500	499	8
526	20250313	101500	6517552	500	499	500	499	151
527	20250313	101400	6442054	499	499	499	499	0
528	20250313	101300	6442054	499	499	499	499	0
529	20250313	101200	6442054	499	499	499	499	0
530	20250313	101100	6442054	499	499	499	499	2
531	20250313	101000	6441056	500	500	500	500	0
532	20250313	100900	6441056	500	500	500	500	0
533	20250313	100800	6441056	500	500	500	500	0
534	20250313	100700	6441056	500	500	500	500	0
535	20250313	100600	6441056	500	499	500	497	13
536	20250313	100500	6434588	497	498	498	497	1737
537	20250313	100400	5571257	500	500	500	500	0
538	20250313	100300	5571257	500	500	500	500	0
539	20250313	100200	5571257	500	500	500	500	0
540	20250313	100100	5571257	500	499	500	499	679
541	20250313	100000	5232433	499	499	499	499	0
542	20250313	095900	5232433	499	499	499	499	0
543	20250313	095800	5232433	499	499	499	499	0
544	20250313	095700	5232433	499	499	499	499	0
545	20250313	095600	5232433	499	499	499	499	0
546	20250313	095500	5232433	499	499	499	499	0
547	20250313	095400	5232433	499	499	499	499	0
548	20250313	095300	5232433	499	499	499	499	0
549	20250313	095200	5232433	499	499	499	499	100
550	20250313	095100	5182533	501	501	501	501	0
551	20250313	095000	5182533	501	501	501	501	0
552	20250313	094900	5182533	501	501	501	501	13
553	20250313	094800	5176020	501	501	501	501	0
554	20250313	094700	5176020	501	501	501	501	0
555	20250313	094600	5176020	501	501	501	501	0
556	20250313	094500	5176020	501	501	501	501	0
557	20250313	094400	5176020	501	500	501	500	563
558	20250313	094300	4894033	500	500	500	500	0
559	20250313	094200	4894033	500	500	500	500	0
560	20250313	094100	4894033	500	500	500	500	0
561	20250313	094000	4894033	500	500	500	500	30
562	20250313	093900	4879033	500	500	500	500	1500
563	20250313	093800	4129033	498	498	498	498	0
564	20250313	093700	4129033	498	498	498	498	0
565	20250313	093600	4129033	498	498	498	498	160
566	20250313	093500	4049353	498	498	498	498	10
567	20250313	093400	4044373	498	498	498	498	10
568	20250313	093300	4039393	498	498	498	498	29
569	20250313	093200	4024951	498	498	498	498	0
570	20250313	093100	4024951	498	498	498	498	0
571	20250313	093000	4024951	498	498	498	498	5177
572	20250313	092900	1446805	498	498	498	498	1
573	20250313	092800	1446307	498	498	498	498	0
574	20250313	092700	1446307	498	498	498	498	100
575	20250313	092600	1396507	498	498	498	498	0
576	20250313	092500	1396507	498	498	498	498	0
577	20250313	092400	1396507	498	498	498	498	0
578	20250313	092300	1396507	498	498	498	498	0
579	20250313	092200	1396507	498	498	498	498	0
580	20250313	092100	1396507	498	498	498	498	0
581	20250313	092000	1396507	498	498	498	498	0
582	20250313	091900	1396507	498	498	498	498	0
583	20250313	091800	1396507	498	498	498	498	5
584	20250313	091700	1394017	497	497	497	497	0
585	20250313	091600	1394017	497	497	497	497	0
586	20250313	091500	1394017	497	497	497	497	0
587	20250313	091400	1394017	497	497	497	497	347
588	20250313	091300	1221558	497	497	497	497	0
589	20250313	091200	1221558	497	497	497	497	0
590	20250313	091100	1221558	497	497	497	497	0
591	20250313	091000	1221558	497	497	497	497	0
592	20250313	090900	1221558	497	497	497	497	0
593	20250313	090800	1221558	497	497	497	497	0
594	20250313	090700	1221558	497	497	497	497	0
595	20250313	090600	1221558	497	499	499	497	157
596	20250313	090500	1143415	499	499	499	499	5
597	20250313	090400	1140920	503	503	503	503	0
598	20250313	090300	1140920	503	502	503	502	1700
599	20250313	090200	286140	502	502	502	502	0
600	20250313	090100	286140	502	502	502	502	0
601	20250313	090000	286140	502	502	502	502	570