KissMeData/012340/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	185900	19917033	494	494	494	494	1008
3	20250311	185800	19917033	494	494	494	494	0
4	20250311	185700	19917033	494	494	494	494	0
5	20250311	185600	19917033	494	494	494	494	0
6	20250311	185500	19917033	494	494	494	494	0
7	20250311	185400	19917033	494	494	494	494	0
8	20250311	185300	19917033	494	494	494	494	0
9	20250311	185200	19917033	494	494	494	494	0
10	20250311	185100	19917033	494	494	494	494	0
11	20250311	185000	19917033	494	494	494	494	0
12	20250311	184900	19917033	494	494	494	494	0
13	20250311	184800	19917033	494	494	494	494	0
14	20250311	184700	19917033	494	494	494	494	0
15	20250311	184600	19917033	494	494	494	494	0
16	20250311	184500	19917033	494	494	494	494	0
17	20250311	184400	19917033	494	494	494	494	0
18	20250311	184300	19917033	494	494	494	494	0
19	20250311	184200	19917033	494	494	494	494	0
20	20250311	184100	19917033	494	494	494	494	0
21	20250311	184000	19917033	494	494	494	494	0
22	20250311	183900	19917033	494	494	494	494	0
23	20250311	183800	19917033	494	494	494	494	0
24	20250311	183700	19917033	494	494	494	494	0
25	20250311	183600	19917033	494	494	494	494	0
26	20250311	183500	19917033	494	494	494	494	0
27	20250311	183400	19917033	494	494	494	494	0
28	20250311	183300	19917033	494	494	494	494	0
29	20250311	183200	19917033	494	494	494	494	0
30	20250311	183100	19917033	494	494	494	494	0
31	20250311	183000	19917033	494	494	494	494	0
32	20250311	182900	19917033	494	494	494	494	1008
33	20250311	182800	19917033	494	494	494	494	0
34	20250311	182700	19917033	494	494	494	494	0
35	20250311	182600	19917033	494	494	494	494	0
36	20250311	182500	19917033	494	494	494	494	0
37	20250311	182400	19917033	494	494	494	494	0
38	20250311	182300	19917033	494	494	494	494	0
39	20250311	182200	19917033	494	494	494	494	0
40	20250311	182100	19917033	494	494	494	494	0
41	20250311	182000	19917033	494	494	494	494	0
42	20250311	181900	19917033	494	494	494	494	0
43	20250311	181800	19917033	494	494	494	494	0
44	20250311	181700	19917033	494	494	494	494	0
45	20250311	181600	19917033	494	494	494	494	0
46	20250311	181500	19917033	494	494	494	494	0
47	20250311	181400	19917033	494	494	494	494	0
48	20250311	181300	19917033	494	494	494	494	0
49	20250311	181200	19917033	494	494	494	494	0
50	20250311	181100	19917033	494	494	494	494	0
51	20250311	181000	19917033	494	494	494	494	0
52	20250311	180900	19917033	494	494	494	494	0
53	20250311	180800	19917033	494	494	494	494	0
54	20250311	180700	19917033	494	494	494	494	0
55	20250311	180600	19917033	494	494	494	494	0
56	20250311	180500	19917033	494	494	494	494	0
57	20250311	180400	19917033	494	494	494	494	0
58	20250311	180300	19917033	494	494	494	494	0
59	20250311	180200	19917033	494	494	494	494	0
60	20250311	180100	19917033	494	494	494	494	0
61	20250311	180000	19917033	494	494	494	494	0
62	20250311	175900	19917033	494	494	494	494	1008
63	20250311	175800	19917033	494	494	494	494	0
64	20250311	175700	19917033	494	494	494	494	0
65	20250311	175600	19917033	494	494	494	494	0
66	20250311	175500	19917033	494	494	494	494	0
67	20250311	175400	19917033	494	494	494	494	0
68	20250311	175300	19917033	494	494	494	494	0
69	20250311	175200	19917033	494	494	494	494	0
70	20250311	175100	19917033	494	494	494	494	0
71	20250311	175000	19917033	494	494	494	494	0
72	20250311	174900	19917033	494	494	494	494	0
73	20250311	174800	19917033	494	494	494	494	0
74	20250311	174700	19917033	494	494	494	494	0
75	20250311	174600	19917033	494	494	494	494	0
76	20250311	174500	19917033	494	494	494	494	0
77	20250311	174400	19917033	494	494	494	494	0
78	20250311	174300	19917033	494	494	494	494	0
79	20250311	174200	19917033	494	494	494	494	0
80	20250311	174100	19917033	494	494	494	494	0
81	20250311	174000	19917033	494	494	494	494	0
82	20250311	173900	19917033	494	494	494	494	0
83	20250311	173800	19917033	494	494	494	494	0
84	20250311	173700	19917033	494	494	494	494	0
85	20250311	173600	19917033	494	494	494	494	0
86	20250311	173500	19917033	494	494	494	494	0
87	20250311	173400	19917033	494	494	494	494	0
88	20250311	173300	19917033	494	494	494	494	0
89	20250311	173200	19917033	494	494	494	494	0
90	20250311	173100	19917033	494	494	494	494	0
91	20250311	173000	19917033	494	494	494	494	0
92	20250311	172900	19917033	494	494	494	494	1008
93	20250311	172800	19917033	494	494	494	494	0
94	20250311	172700	19917033	494	494	494	494	0
95	20250311	172600	19917033	494	494	494	494	0
96	20250311	172500	19917033	494	494	494	494	0
97	20250311	172400	19917033	494	494	494	494	0
98	20250311	172300	19917033	494	494	494	494	0
99	20250311	172200	19917033	494	494	494	494	0
100	20250311	172100	19917033	494	494	494	494	0
101	20250311	172000	19917033	494	494	494	494	0
102	20250311	171900	19917033	494	494	494	494	0
103	20250311	171800	19917033	494	494	494	494	0
104	20250311	171700	19917033	494	494	494	494	0
105	20250311	171600	19917033	494	494	494	494	0
106	20250311	171500	19917033	494	494	494	494	0
107	20250311	171400	19917033	494	494	494	494	0
108	20250311	171300	19917033	494	494	494	494	0
109	20250311	171200	19917033	494	494	494	494	0
110	20250311	171100	19917033	494	494	494	494	0
111	20250311	171000	19917033	494	494	494	494	0
112	20250311	170900	19917033	494	494	494	494	0
113	20250311	170800	19917033	494	494	494	494	0
114	20250311	170700	19917033	494	494	494	494	0
115	20250311	170600	19917033	494	494	494	494	0
116	20250311	170500	19917033	494	494	494	494	0
117	20250311	170400	19917033	494	494	494	494	0
118	20250311	170300	19917033	494	494	494	494	0
119	20250311	170200	19917033	494	494	494	494	0
120	20250311	170100	19917033	494	494	494	494	0
121	20250311	170000	19917033	494	494	494	494	0
122	20250311	165900	19917033	494	494	494	494	1008
123	20250311	165800	19917033	494	494	494	494	0
124	20250311	165700	19917033	494	494	494	494	0
125	20250311	165600	19917033	494	494	494	494	0
126	20250311	165500	19917033	494	494	494	494	0
127	20250311	165400	19917033	494	494	494	494	0
128	20250311	165300	19917033	494	494	494	494	0
129	20250311	165200	19917033	494	494	494	494	0
130	20250311	165100	19917033	494	494	494	494	0
131	20250311	165000	19917033	494	494	494	494	0
132	20250311	164900	19917033	494	494	494	494	0
133	20250311	164800	19917033	494	494	494	494	0
134	20250311	164700	19917033	494	494	494	494	0
135	20250311	164600	19917033	494	494	494	494	0
136	20250311	164500	19917033	494	494	494	494	0
137	20250311	164400	19917033	494	494	494	494	0
138	20250311	164300	19917033	494	494	494	494	0
139	20250311	164200	19917033	494	494	494	494	0
140	20250311	164100	19917033	494	494	494	494	0
141	20250311	164000	19917033	494	494	494	494	0
142	20250311	163900	19917033	494	494	494	494	0
143	20250311	163800	19917033	494	494	494	494	0
144	20250311	163700	19917033	494	494	494	494	0
145	20250311	163600	19917033	494	494	494	494	0
146	20250311	163500	19917033	494	494	494	494	0
147	20250311	163400	19917033	494	494	494	494	0
148	20250311	163300	19917033	494	494	494	494	0
149	20250311	163200	19917033	494	494	494	494	0
150	20250311	163100	19917033	494	494	494	494	0
151	20250311	163000	19917033	494	494	494	494	0
152	20250311	162900	19917033	494	494	494	494	1008
153	20250311	162800	19917033	494	494	494	494	0
154	20250311	162700	19917033	494	494	494	494	0
155	20250311	162600	19917033	494	494	494	494	0
156	20250311	162500	19917033	494	494	494	494	0
157	20250311	162400	19917033	494	494	494	494	0
158	20250311	162300	19917033	494	494	494	494	0
159	20250311	162200	19917033	494	494	494	494	0
160	20250311	162100	19917033	494	494	494	494	0
161	20250311	162000	19917033	494	494	494	494	0
162	20250311	161900	19917033	494	494	494	494	0
163	20250311	161800	19917033	494	494	494	494	0
164	20250311	161700	19917033	494	494	494	494	0
165	20250311	161600	19917033	494	494	494	494	0
166	20250311	161500	19917033	494	494	494	494	0
167	20250311	161400	19917033	494	494	494	494	0
168	20250311	161300	19917033	494	494	494	494	0
169	20250311	161200	19917033	494	494	494	494	0
170	20250311	161100	19917033	494	494	494	494	0
171	20250311	161000	19917033	494	494	494	494	0
172	20250311	160900	19917033	494	494	494	494	0
173	20250311	160800	19917033	494	494	494	494	0
174	20250311	160700	19917033	494	494	494	494	0
175	20250311	160600	19917033	494	494	494	494	0
176	20250311	160500	19917033	494	494	494	494	0
177	20250311	160400	19917033	494	494	494	494	0
178	20250311	160300	19917033	494	494	494	494	0
179	20250311	160200	19917033	494	494	494	494	0
180	20250311	160100	19917033	494	494	494	494	0
181	20250311	160000	19917033	494	494	494	494	0
182	20250311	155900	19917033	494	494	494	494	1008
183	20250311	155800	19917033	494	494	494	494	0
184	20250311	155700	19917033	494	494	494	494	0
185	20250311	155600	19917033	494	494	494	494	0
186	20250311	155500	19917033	494	494	494	494	0
187	20250311	155400	19917033	494	494	494	494	0
188	20250311	155300	19917033	494	494	494	494	0
189	20250311	155200	19917033	494	494	494	494	0
190	20250311	155100	19917033	494	494	494	494	0
191	20250311	155000	19917033	494	494	494	494	0
192	20250311	154900	19917033	494	494	494	494	0
193	20250311	154800	19917033	494	494	494	494	0
194	20250311	154700	19917033	494	494	494	494	0
195	20250311	154600	19917033	494	494	494	494	0
196	20250311	154500	19917033	494	494	494	494	0
197	20250311	154400	19917033	494	494	494	494	0
198	20250311	154300	19917033	494	494	494	494	0
199	20250311	154200	19917033	494	494	494	494	0
200	20250311	154100	19917033	494	494	494	494	0
201	20250311	154000	19917033	494	494	494	494	0
202	20250311	153900	19917033	494	494	494	494	0
203	20250311	153800	19917033	494	494	494	494	0
204	20250311	153700	19917033	494	494	494	494	0
205	20250311	153600	19917033	494	494	494	494	0
206	20250311	153500	19917033	494	494	494	494	0
207	20250311	153400	19917033	494	494	494	494	0
208	20250311	153300	19917033	494	494	494	494	0
209	20250311	153200	19917033	494	494	494	494	0
210	20250311	153100	19917033	494	494	494	494	0
211	20250311	153000	19917033	494	494	494	494	1008
212	20250311	152900	19419081	493	493	493	493	0
213	20250311	152800	19419081	493	493	493	493	0
214	20250311	152700	19419081	493	493	493	493	0
215	20250311	152600	19419081	493	493	493	493	0
216	20250311	152500	19419081	493	493	493	493	0
217	20250311	152400	19419081	493	493	493	493	0
218	20250311	152300	19419081	493	493	493	493	0
219	20250311	152200	19419081	493	493	493	493	0
220	20250311	152100	19419081	493	493	493	493	0
221	20250311	152000	19419081	493	493	493	493	0
222	20250311	151900	19419081	493	493	493	493	0
223	20250311	151800	19419081	493	492	493	491	2007
224	20250311	151700	18433629	493	493	493	493	3
225	20250311	151600	18432150	494	494	494	494	0
226	20250311	151500	18432150	494	494	494	494	0
227	20250311	151400	18432150	494	494	494	494	10
228	20250311	151300	18427210	494	494	494	494	0
229	20250311	151200	18427210	494	494	494	494	0
230	20250311	151100	18427210	494	494	494	494	0
231	20250311	151000	18427210	494	494	494	494	0
232	20250311	150900	18427210	494	494	494	494	0
233	20250311	150800	18427210	494	494	494	494	0
234	20250311	150700	18427210	494	494	494	494	0
235	20250311	150600	18427210	494	494	494	494	0
236	20250311	150500	18427210	494	494	494	494	0
237	20250311	150400	18427210	494	494	494	494	0
238	20250311	150300	18427210	494	494	494	494	0
239	20250311	150200	18427210	494	494	494	494	0
240	20250311	150100	18427210	494	494	494	494	0
241	20250311	150000	18427210	494	494	494	494	0
242	20250311	145900	18427210	494	494	494	494	0
243	20250311	145800	18427210	494	494	494	494	0
244	20250311	145700	18427210	494	494	494	494	0
245	20250311	145600	18427210	494	494	494	494	10
246	20250311	145500	18422270	494	494	494	494	0
247	20250311	145400	18422270	494	494	494	494	100
248	20250311	145300	18372870	494	494	494	494	1
249	20250311	145200	18372376	491	491	491	491	0
250	20250311	145100	18372376	491	491	491	491	0
251	20250311	145000	18372376	491	491	491	491	0
252	20250311	144900	18372376	491	491	491	491	10
253	20250311	144800	18367466	494	494	494	494	0
254	20250311	144700	18367466	494	494	494	494	0
255	20250311	144600	18367466	494	494	494	494	0
256	20250311	144500	18367466	494	494	494	494	0
257	20250311	144400	18367466	494	494	494	494	5
258	20250311	144300	18364996	491	491	491	491	44
259	20250311	144200	18343392	494	493	494	491	306
260	20250311	144100	18193125	494	494	494	494	0
261	20250311	144000	18193125	494	494	494	494	0
262	20250311	143900	18193125	494	494	494	494	0
263	20250311	143800	18193125	494	494	494	494	0
264	20250311	143700	18193125	494	494	494	494	0
265	20250311	143600	18193125	494	494	494	494	0
266	20250311	143500	18193125	494	494	494	494	0
267	20250311	143400	18193125	494	494	494	494	0
268	20250311	143300	18193125	494	494	494	494	0
269	20250311	143200	18193125	494	494	494	494	0
270	20250311	143100	18193125	494	494	494	494	0
271	20250311	143000	18193125	494	494	494	494	0
272	20250311	142900	18193125	494	494	494	494	0
273	20250311	142800	18193125	494	494	494	494	0
274	20250311	142700	18193125	494	494	494	494	0
275	20250311	142600	18193125	494	494	494	494	0
276	20250311	142500	18193125	494	494	494	494	0
277	20250311	142400	18193125	494	494	494	494	0
278	20250311	142300	18193125	494	494	494	494	1000
279	20250311	142200	17699125	494	494	494	494	0
280	20250311	142100	17699125	494	494	494	494	0
281	20250311	142000	17699125	494	494	494	494	0
282	20250311	141900	17699125	494	494	494	494	0
283	20250311	141800	17699125	494	494	494	494	0
284	20250311	141700	17699125	494	494	494	494	0
285	20250311	141600	17699125	494	494	494	494	0
286	20250311	141500	17699125	494	494	494	494	0
287	20250311	141400	17699125	494	494	494	494	0
288	20250311	141300	17699125	494	494	494	494	8
289	20250311	141200	17695173	491	491	491	491	0
290	20250311	141100	17695173	491	493	493	491	1500
291	20250311	141000	16957853	494	494	494	494	0
292	20250311	140900	16957853	494	494	494	494	0
293	20250311	140800	16957853	494	494	494	494	0
294	20250311	140700	16957853	494	493	494	493	203
295	20250311	140600	16857671	492	493	493	492	105
296	20250311	140500	16806010	494	494	494	494	0
297	20250311	140400	16806010	494	494	494	494	0
298	20250311	140300	16806010	494	494	494	494	1
299	20250311	140200	16805516	492	492	492	492	1
300	20250311	140100	16805024	494	494	494	494	0
301	20250311	140000	16805024	494	494	494	494	0
302	20250311	135900	16805024	494	494	494	494	0
303	20250311	135800	16805024	494	494	494	494	0
304	20250311	135700	16805024	494	494	494	494	0
305	20250311	135600	16805024	494	494	494	494	0
306	20250311	135500	16805024	494	494	494	494	0
307	20250311	135400	16805024	494	494	494	494	0
308	20250311	135300	16805024	494	494	494	494	142
309	20250311	135200	16734876	494	494	494	494	0
310	20250311	135100	16734876	494	494	494	494	65
311	20250311	135000	16702766	496	496	496	496	0
312	20250311	134900	16702766	496	496	496	496	0
313	20250311	134800	16702766	496	496	496	496	3
314	20250311	134700	16701278	496	496	496	496	0
315	20250311	134600	16701278	496	496	496	496	0
316	20250311	134500	16701278	496	496	496	496	0
317	20250311	134400	16701278	496	496	496	496	0
318	20250311	134300	16701278	496	496	496	496	0
319	20250311	134200	16701278	496	496	496	496	0
320	20250311	134100	16701278	496	496	496	496	0
321	20250311	134000	16701278	496	496	496	496	0
322	20250311	133900	16701278	496	496	496	496	0
323	20250311	133800	16701278	496	496	496	496	0
324	20250311	133700	16701278	496	496	496	496	2
325	20250311	133600	16700286	491	491	491	491	0
326	20250311	133500	16700286	491	491	491	491	0
327	20250311	133400	16700286	491	491	491	491	0
328	20250311	133300	16700286	491	491	491	491	0
329	20250311	133200	16700286	491	491	491	491	0
330	20250311	133100	16700286	491	491	491	491	0
331	20250311	133000	16700286	491	491	491	491	0
332	20250311	132900	16700286	491	491	491	491	0
333	20250311	132800	16700286	491	491	491	491	0
334	20250311	132700	16700286	491	491	491	491	0
335	20250311	132600	16700286	491	491	491	491	0
336	20250311	132500	16700286	491	491	491	491	0
337	20250311	132400	16700286	491	491	491	491	0
338	20250311	132300	16700286	491	491	491	491	0
339	20250311	132200	16700286	491	491	491	491	0
340	20250311	132100	16700286	491	491	491	491	0
341	20250311	132000	16700286	491	491	491	491	0
342	20250311	131900	16700286	491	491	491	491	0
343	20250311	131800	16700286	491	491	491	491	0
344	20250311	131700	16700286	491	491	491	491	0
345	20250311	131600	16700286	491	491	491	491	0
346	20250311	131500	16700286	491	491	491	491	0
347	20250311	131400	16700286	491	491	491	491	0
348	20250311	131300	16700286	491	491	491	491	0
349	20250311	131200	16700286	491	491	491	491	0
350	20250311	131100	16700286	491	491	491	491	0
351	20250311	131000	16700286	491	491	491	491	0
352	20250311	130900	16700286	491	491	491	491	0
353	20250311	130800	16700286	491	491	491	491	0
354	20250311	130700	16700286	491	491	491	491	0
355	20250311	130600	16700286	491	491	491	491	0
356	20250311	130500	16700286	491	491	491	491	0
357	20250311	130400	16700286	491	491	491	491	0
358	20250311	130300	16700286	491	495	495	491	2743
359	20250311	130200	15352755	495	495	495	495	0
360	20250311	130100	15352755	495	495	495	495	0
361	20250311	130000	15352755	495	495	495	495	160
362	20250311	125900	15273555	496	496	496	496	0
363	20250311	125800	15273555	496	496	496	496	0
364	20250311	125700	15273555	496	496	496	496	0
365	20250311	125600	15273555	496	496	496	496	0
366	20250311	125500	15273555	496	496	496	496	0
367	20250311	125400	15273555	496	496	496	496	0
368	20250311	125300	15273555	496	496	496	496	0
369	20250311	125200	15273555	496	496	496	496	0
370	20250311	125100	15273555	496	496	496	496	0
371	20250311	125000	15273555	496	496	496	496	0
372	20250311	124900	15273555	496	496	496	496	0
373	20250311	124800	15273555	496	496	496	496	0
374	20250311	124700	15273555	496	496	496	496	0
375	20250311	124600	15273555	496	496	496	496	0
376	20250311	124500	15273555	496	496	496	496	0
377	20250311	124400	15273555	496	496	496	496	0
378	20250311	124300	15273555	496	496	496	496	0
379	20250311	124200	15273555	496	496	496	496	0
380	20250311	124100	15273555	496	496	496	496	0
381	20250311	124000	15273555	496	496	496	496	0
382	20250311	123900	15273555	496	496	496	496	0
383	20250311	123800	15273555	496	496	496	496	0
384	20250311	123700	15273555	496	496	496	496	0
385	20250311	123600	15273555	496	496	496	496	15
386	20250311	123500	15266115	496	496	496	496	0
387	20250311	123400	15266115	496	496	496	496	0
388	20250311	123300	15266115	496	496	496	496	0
389	20250311	123200	15266115	496	496	496	496	0
390	20250311	123100	15266115	496	496	496	496	0
391	20250311	123000	15266115	496	496	496	496	0
392	20250311	122900	15266115	496	496	496	496	0
393	20250311	122800	15266115	496	496	496	496	0
394	20250311	122700	15266115	496	496	496	496	0
395	20250311	122600	15266115	496	496	496	496	0
396	20250311	122500	15266115	496	496	496	496	0
397	20250311	122400	15266115	496	496	496	496	0
398	20250311	122300	15266115	496	496	496	496	0
399	20250311	122200	15266115	496	496	496	496	0
400	20250311	122100	15266115	496	496	496	496	0
401	20250311	122000	15266115	496	496	496	496	0
402	20250311	121900	15266115	496	496	496	496	1
403	20250311	121800	15265619	496	496	496	496	0
404	20250311	121700	15265619	496	496	496	496	0
405	20250311	121600	15265619	496	496	496	496	0
406	20250311	121500	15265619	496	496	496	496	0
407	20250311	121400	15265619	496	496	496	496	123
408	20250311	121300	15204611	495	495	495	495	0
409	20250311	121200	15204611	495	495	495	495	0
410	20250311	121100	15204611	495	495	495	495	0
411	20250311	121000	15204611	495	495	495	495	0
412	20250311	120900	15204611	495	495	495	495	0
413	20250311	120800	15204611	495	495	495	495	0
414	20250311	120700	15204611	495	495	495	495	0
415	20250311	120600	15204611	495	495	495	495	0
416	20250311	120500	15204611	495	495	495	495	0
417	20250311	120400	15204611	495	495	495	495	0
418	20250311	120300	15204611	495	495	495	495	2
419	20250311	120200	15203621	495	495	495	495	0
420	20250311	120100	15203621	495	495	495	495	0
421	20250311	120000	15203621	495	495	495	495	0
422	20250311	115900	15203621	495	495	495	495	0
423	20250311	115800	15203621	495	495	495	495	0
424	20250311	115700	15203621	495	495	495	495	0
425	20250311	115600	15203621	495	495	495	495	0
426	20250311	115500	15203621	495	495	495	495	0
427	20250311	115400	15203621	495	495	495	495	9
428	20250311	115300	15199166	495	495	495	495	138
429	20250311	115200	15130856	495	495	495	495	100
430	20250311	115100	15081356	495	495	495	495	0
431	20250311	115000	15081356	495	495	495	495	0
432	20250311	114900	15081356	495	495	495	495	0
433	20250311	114800	15081356	495	495	495	495	4
434	20250311	114700	15079376	495	495	495	495	0
435	20250311	114600	15079376	495	495	495	495	0
436	20250311	114500	15079376	495	495	495	495	20
437	20250311	114400	15069476	495	495	495	495	5
438	20250311	114300	15067001	494	494	494	494	0
439	20250311	114200	15067001	494	494	494	494	0
440	20250311	114100	15067001	494	494	494	494	0
441	20250311	114000	15067001	494	494	494	494	2
442	20250311	113900	15066013	494	494	494	494	0
443	20250311	113800	15066013	494	494	494	494	0
444	20250311	113700	15066013	494	494	494	494	0
445	20250311	113600	15066013	494	494	494	494	0
446	20250311	113500	15066013	494	494	494	494	0
447	20250311	113400	15066013	494	494	494	494	0
448	20250311	113300	15066013	494	494	494	494	0
449	20250311	113200	15066013	494	494	494	494	0
450	20250311	113100	15066013	494	494	494	494	25
451	20250311	113000	15053663	494	494	494	494	0
452	20250311	112900	15053663	494	494	494	494	0
453	20250311	112800	15053663	494	494	494	494	0
454	20250311	112700	15053663	494	494	494	494	0
455	20250311	112600	15053663	494	494	494	494	0
456	20250311	112500	15053663	494	494	494	494	0
457	20250311	112400	15053663	494	494	494	494	0
458	20250311	112300	15053663	494	495	495	494	5088
459	20250311	112200	12540103	495	495	495	495	0
460	20250311	112100	12540103	495	495	495	495	0
461	20250311	112000	12540103	495	495	495	495	0
462	20250311	111900	12540103	495	495	495	495	0
463	20250311	111800	12540103	495	495	495	495	0
464	20250311	111700	12540103	495	495	495	495	0
465	20250311	111600	12540103	495	495	495	495	0
466	20250311	111500	12540103	495	495	495	495	19
467	20250311	111400	12530698	496	496	496	496	0
468	20250311	111300	12530698	496	496	496	496	0
469	20250311	111200	12530698	496	496	496	496	0
470	20250311	111100	12530698	496	496	496	496	2
471	20250311	111000	12529706	496	496	496	496	0
472	20250311	110900	12529706	496	496	496	496	0
473	20250311	110800	12529706	496	496	496	496	0
474	20250311	110700	12529706	496	496	496	496	0
475	20250311	110600	12529706	496	496	496	496	300
476	20250311	110500	12380906	496	496	496	496	0
477	20250311	110400	12380906	496	496	496	496	33
478	20250311	110300	12364538	496	496	496	496	100
479	20250311	110200	12314938	495	495	495	495	0
480	20250311	110100	12314938	495	495	495	495	0
481	20250311	110000	12314938	495	495	495	495	0
482	20250311	105900	12314938	495	495	495	495	0
483	20250311	105800	12314938	495	495	495	495	0
484	20250311	105700	12314938	495	495	495	495	0
485	20250311	105600	12314938	495	495	495	495	0
486	20250311	105500	12314938	495	495	495	495	0
487	20250311	105400	12314938	495	495	495	495	0
488	20250311	105300	12314938	495	495	495	495	0
489	20250311	105200	12314938	495	495	495	495	0
490	20250311	105100	12314938	495	495	495	495	0
491	20250311	105000	12314938	495	495	495	495	0
492	20250311	104900	12314938	495	495	495	495	0
493	20250311	104800	12314938	495	495	495	495	0
494	20250311	104700	12314938	495	495	495	495	200
495	20250311	104600	12215938	495	495	495	495	0
496	20250311	104500	12215938	495	495	495	495	0
497	20250311	104400	12215938	495	495	495	495	0
498	20250311	104300	12215938	495	495	495	495	0
499	20250311	104200	12215938	495	495	495	495	0
500	20250311	104100	12215938	495	495	495	495	0
501	20250311	104000	12215938	495	495	495	495	0
502	20250311	103900	12215938	495	495	495	495	0
503	20250311	103800	12215938	495	495	495	495	0
504	20250311	103700	12215938	495	495	495	495	0
505	20250311	103600	12215938	495	495	495	495	0
506	20250311	103500	12215938	495	495	495	495	0
507	20250311	103400	12215938	495	495	495	495	121
508	20250311	103300	12156043	495	495	495	495	166
509	20250311	103200	12073873	495	495	495	495	0
510	20250311	103100	12073873	495	495	495	495	22
511	20250311	103000	12062983	495	495	495	495	0
512	20250311	102900	12062983	495	495	495	495	0
513	20250311	102800	12062983	495	495	495	495	0
514	20250311	102700	12062983	495	495	495	495	0
515	20250311	102600	12062983	495	495	495	495	0
516	20250311	102500	12062983	495	495	495	495	1
517	20250311	102400	12062488	495	495	495	495	0
518	20250311	102300	12062488	495	495	495	495	0
519	20250311	102200	12062488	495	495	495	495	0
520	20250311	102100	12062488	495	495	495	495	0
521	20250311	102000	12062488	495	495	495	495	0
522	20250311	101900	12062488	495	495	495	495	0
523	20250311	101800	12062488	495	495	495	495	0
524	20250311	101700	12062488	495	495	495	495	0
525	20250311	101600	12062488	495	495	495	495	17
526	20250311	101500	12054073	495	495	495	492	103
527	20250311	101400	12003388	495	495	495	495	0
528	20250311	101300	12003388	495	495	495	495	0
529	20250311	101200	12003388	495	495	495	495	0
530	20250311	101100	12003388	495	495	495	495	1
531	20250311	101000	12002893	495	495	495	495	0
532	20250311	100900	12002893	495	495	495	495	0
533	20250311	100800	12002893	495	495	495	495	0
534	20250311	100700	12002893	495	495	495	495	30
535	20250311	100600	11988043	495	495	495	495	2
536	20250311	100500	11987053	495	495	495	495	1
537	20250311	100400	11986558	496	496	496	496	0
538	20250311	100300	11986558	496	496	496	496	0
539	20250311	100200	11986558	496	496	496	496	0
540	20250311	100100	11986558	496	496	496	496	0
541	20250311	100000	11986558	496	496	496	496	0
542	20250311	095900	11986558	496	496	496	496	0
543	20250311	095800	11986558	496	496	496	496	0
544	20250311	095700	11986558	496	496	496	496	0
545	20250311	095600	11986558	496	496	496	496	0
546	20250311	095500	11986558	496	496	496	496	0
547	20250311	095400	11986558	496	496	496	496	0
548	20250311	095300	11986558	496	496	496	496	0
549	20250311	095200	11986558	496	496	496	496	0
550	20250311	095100	11986558	496	496	496	496	0
551	20250311	095000	11986558	496	496	496	496	0
552	20250311	094900	11986558	496	496	496	496	0
553	20250311	094800	11986558	496	496	496	496	0
554	20250311	094700	11986558	496	496	496	496	0
555	20250311	094600	11986558	496	496	496	496	0
556	20250311	094500	11986558	496	494	496	491	745
557	20250311	094400	11618375	494	494	494	494	0
558	20250311	094300	11618375	494	494	494	494	1
559	20250311	094200	11617881	491	491	491	491	0
560	20250311	094100	11617881	491	491	491	491	0
561	20250311	094000	11617881	491	491	491	491	0
562	20250311	093900	11617881	491	491	491	491	0
563	20250311	093800	11617881	491	491	491	491	26
564	20250311	093700	11605115	491	491	491	491	0
565	20250311	093600	11605115	491	491	491	491	0
566	20250311	093500	11605115	491	491	491	491	0
567	20250311	093400	11605115	491	491	491	491	0
568	20250311	093300	11605115	491	491	491	491	0
569	20250311	093200	11605115	491	491	491	491	327
570	20250311	093100	11444558	491	491	491	491	0
571	20250311	093000	11444558	491	491	491	491	0
572	20250311	092900	11444558	491	491	491	491	0
573	20250311	092800	11444558	491	491	491	491	0
574	20250311	092700	11444558	491	491	491	491	0
575	20250311	092600	11444558	491	495	495	491	34
576	20250311	092500	11427732	491	491	491	491	0
577	20250311	092400	11427732	491	491	491	491	0
578	20250311	092300	11427732	491	491	491	491	0
579	20250311	092200	11427732	491	491	491	491	748
580	20250311	092100	11060464	490	493	493	490	17832
581	20250311	092000	2312251	497	497	497	497	0
582	20250311	091900	2312251	497	497	497	497	100
583	20250311	091800	2262551	497	497	497	497	30
584	20250311	091700	2247641	493	494	494	493	530
585	20250311	091600	1986341	493	493	493	493	0
586	20250311	091500	1986341	493	493	493	493	0
587	20250311	091400	1986341	493	493	493	493	0
588	20250311	091300	1986341	493	493	493	493	0
589	20250311	091200	1986341	493	493	493	493	0
590	20250311	091100	1986341	493	493	493	493	31
591	20250311	091000	1971058	493	493	493	493	200
592	20250311	090900	1872458	493	494	494	493	1540
593	20250311	090800	1113218	494	495	495	494	1744
594	20250311	090700	251172	496	496	496	496	10
595	20250311	090600	246212	496	496	496	496	300
596	20250311	090500	97412	497	497	497	497	0
597	20250311	090400	97412	497	497	497	497	0
598	20250311	090300	97412	497	497	497	497	0
599	20250311	090200	97412	497	497	497	497	50
600	20250311	090100	72562	497	497	497	497	25
601	20250311	090000	60137	497	497	497	497	121