KissMeData/012340/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	185900	5458759	494	494	494	494	55
3	20250314	185800	5458759	494	494	494	494	0
4	20250314	185700	5458759	494	494	494	494	0
5	20250314	185600	5458759	494	494	494	494	0
6	20250314	185500	5458759	494	494	494	494	0
7	20250314	185400	5458759	494	494	494	494	0
8	20250314	185300	5458759	494	494	494	494	0
9	20250314	185200	5458759	494	494	494	494	0
10	20250314	185100	5458759	494	494	494	494	0
11	20250314	185000	5458759	494	494	494	494	0
12	20250314	184900	5458759	494	494	494	494	0
13	20250314	184800	5458759	494	494	494	494	0
14	20250314	184700	5458759	494	494	494	494	0
15	20250314	184600	5458759	494	494	494	494	0
16	20250314	184500	5458759	494	494	494	494	0
17	20250314	184400	5458759	494	494	494	494	0
18	20250314	184300	5458759	494	494	494	494	0
19	20250314	184200	5458759	494	494	494	494	0
20	20250314	184100	5458759	494	494	494	494	0
21	20250314	184000	5458759	494	494	494	494	0
22	20250314	183900	5458759	494	494	494	494	0
23	20250314	183800	5458759	494	494	494	494	0
24	20250314	183700	5458759	494	494	494	494	0
25	20250314	183600	5458759	494	494	494	494	0
26	20250314	183500	5458759	494	494	494	494	0
27	20250314	183400	5458759	494	494	494	494	0
28	20250314	183300	5458759	494	494	494	494	0
29	20250314	183200	5458759	494	494	494	494	0
30	20250314	183100	5458759	494	494	494	494	0
31	20250314	183000	5458759	494	494	494	494	0
32	20250314	182900	5458759	494	494	494	494	55
33	20250314	182800	5458759	494	494	494	494	0
34	20250314	182700	5458759	494	494	494	494	0
35	20250314	182600	5458759	494	494	494	494	0
36	20250314	182500	5458759	494	494	494	494	0
37	20250314	182400	5458759	494	494	494	494	0
38	20250314	182300	5458759	494	494	494	494	0
39	20250314	182200	5458759	494	494	494	494	0
40	20250314	182100	5458759	494	494	494	494	0
41	20250314	182000	5458759	494	494	494	494	0
42	20250314	181900	5458759	494	494	494	494	0
43	20250314	181800	5458759	494	494	494	494	0
44	20250314	181700	5458759	494	494	494	494	0
45	20250314	181600	5458759	494	494	494	494	0
46	20250314	181500	5458759	494	494	494	494	0
47	20250314	181400	5458759	494	494	494	494	0
48	20250314	181300	5458759	494	494	494	494	0
49	20250314	181200	5458759	494	494	494	494	0
50	20250314	181100	5458759	494	494	494	494	0
51	20250314	181000	5458759	494	494	494	494	0
52	20250314	180900	5458759	494	494	494	494	0
53	20250314	180800	5458759	494	494	494	494	0
54	20250314	180700	5458759	494	494	494	494	0
55	20250314	180600	5458759	494	494	494	494	0
56	20250314	180500	5458759	494	494	494	494	0
57	20250314	180400	5458759	494	494	494	494	0
58	20250314	180300	5458759	494	494	494	494	0
59	20250314	180200	5458759	494	494	494	494	0
60	20250314	180100	5458759	494	494	494	494	0
61	20250314	180000	5458759	494	494	494	494	0
62	20250314	175900	5458759	494	494	494	494	55
63	20250314	175800	5458759	494	494	494	494	0
64	20250314	175700	5458759	494	494	494	494	0
65	20250314	175600	5458759	494	494	494	494	0
66	20250314	175500	5458759	494	494	494	494	0
67	20250314	175400	5458759	494	494	494	494	0
68	20250314	175300	5458759	494	494	494	494	0
69	20250314	175200	5458759	494	494	494	494	0
70	20250314	175100	5458759	494	494	494	494	0
71	20250314	175000	5458759	494	494	494	494	0
72	20250314	174900	5458759	494	494	494	494	0
73	20250314	174800	5458759	494	494	494	494	0
74	20250314	174700	5458759	494	494	494	494	0
75	20250314	174600	5458759	494	494	494	494	0
76	20250314	174500	5458759	494	494	494	494	0
77	20250314	174400	5458759	494	494	494	494	0
78	20250314	174300	5458759	494	494	494	494	0
79	20250314	174200	5458759	494	494	494	494	0
80	20250314	174100	5458759	494	494	494	494	0
81	20250314	174000	5458759	494	494	494	494	0
82	20250314	173900	5458759	494	494	494	494	0
83	20250314	173800	5458759	494	494	494	494	0
84	20250314	173700	5458759	494	494	494	494	0
85	20250314	173600	5458759	494	494	494	494	0
86	20250314	173500	5458759	494	494	494	494	0
87	20250314	173400	5458759	494	494	494	494	0
88	20250314	173300	5458759	494	494	494	494	0
89	20250314	173200	5458759	494	494	494	494	0
90	20250314	173100	5458759	494	494	494	494	0
91	20250314	173000	5458759	494	494	494	494	0
92	20250314	172900	5458759	494	494	494	494	55
93	20250314	172800	5458759	494	494	494	494	0
94	20250314	172700	5458759	494	494	494	494	0
95	20250314	172600	5458759	494	494	494	494	0
96	20250314	172500	5458759	494	494	494	494	0
97	20250314	172400	5458759	494	494	494	494	0
98	20250314	172300	5458759	494	494	494	494	0
99	20250314	172200	5458759	494	494	494	494	0
100	20250314	172100	5458759	494	494	494	494	0
101	20250314	172000	5458759	494	494	494	494	0
102	20250314	171900	5458759	494	494	494	494	0
103	20250314	171800	5458759	494	494	494	494	0
104	20250314	171700	5458759	494	494	494	494	0
105	20250314	171600	5458759	494	494	494	494	0
106	20250314	171500	5458759	494	494	494	494	0
107	20250314	171400	5458759	494	494	494	494	0
108	20250314	171300	5458759	494	494	494	494	0
109	20250314	171200	5458759	494	494	494	494	0
110	20250314	171100	5458759	494	494	494	494	0
111	20250314	171000	5458759	494	494	494	494	0
112	20250314	170900	5458759	494	494	494	494	0
113	20250314	170800	5458759	494	494	494	494	0
114	20250314	170700	5458759	494	494	494	494	0
115	20250314	170600	5458759	494	494	494	494	0
116	20250314	170500	5458759	494	494	494	494	0
117	20250314	170400	5458759	494	494	494	494	0
118	20250314	170300	5458759	494	494	494	494	0
119	20250314	170200	5458759	494	494	494	494	0
120	20250314	170100	5458759	494	494	494	494	0
121	20250314	170000	5458759	494	494	494	494	0
122	20250314	165900	5458759	494	494	494	494	55
123	20250314	165800	5458759	494	494	494	494	0
124	20250314	165700	5458759	494	494	494	494	0
125	20250314	165600	5458759	494	494	494	494	0
126	20250314	165500	5458759	494	494	494	494	0
127	20250314	165400	5458759	494	494	494	494	0
128	20250314	165300	5458759	494	494	494	494	0
129	20250314	165200	5458759	494	494	494	494	0
130	20250314	165100	5458759	494	494	494	494	0
131	20250314	165000	5458759	494	494	494	494	0
132	20250314	164900	5458759	494	494	494	494	0
133	20250314	164800	5458759	494	494	494	494	0
134	20250314	164700	5458759	494	494	494	494	0
135	20250314	164600	5458759	494	494	494	494	0
136	20250314	164500	5458759	494	494	494	494	0
137	20250314	164400	5458759	494	494	494	494	0
138	20250314	164300	5458759	494	494	494	494	0
139	20250314	164200	5458759	494	494	494	494	0
140	20250314	164100	5458759	494	494	494	494	0
141	20250314	164000	5458759	494	494	494	494	0
142	20250314	163900	5458759	494	494	494	494	0
143	20250314	163800	5458759	494	494	494	494	0
144	20250314	163700	5458759	494	494	494	494	0
145	20250314	163600	5458759	494	494	494	494	0
146	20250314	163500	5458759	494	494	494	494	0
147	20250314	163400	5458759	494	494	494	494	0
148	20250314	163300	5458759	494	494	494	494	0
149	20250314	163200	5458759	494	494	494	494	0
150	20250314	163100	5458759	494	494	494	494	0
151	20250314	163000	5458759	494	494	494	494	0
152	20250314	162900	5458759	494	494	494	494	55
153	20250314	162800	5458759	494	494	494	494	0
154	20250314	162700	5458759	494	494	494	494	0
155	20250314	162600	5458759	494	494	494	494	0
156	20250314	162500	5458759	494	494	494	494	0
157	20250314	162400	5458759	494	494	494	494	0
158	20250314	162300	5458759	494	494	494	494	0
159	20250314	162200	5458759	494	494	494	494	0
160	20250314	162100	5458759	494	494	494	494	0
161	20250314	162000	5458759	494	494	494	494	0
162	20250314	161900	5458759	494	494	494	494	0
163	20250314	161800	5458759	494	494	494	494	0
164	20250314	161700	5458759	494	494	494	494	0
165	20250314	161600	5458759	494	494	494	494	0
166	20250314	161500	5458759	494	494	494	494	0
167	20250314	161400	5458759	494	494	494	494	0
168	20250314	161300	5458759	494	494	494	494	0
169	20250314	161200	5458759	494	494	494	494	0
170	20250314	161100	5458759	494	494	494	494	0
171	20250314	161000	5458759	494	494	494	494	0
172	20250314	160900	5458759	494	494	494	494	0
173	20250314	160800	5458759	494	494	494	494	0
174	20250314	160700	5458759	494	494	494	494	0
175	20250314	160600	5458759	494	494	494	494	0
176	20250314	160500	5458759	494	494	494	494	0
177	20250314	160400	5458759	494	494	494	494	0
178	20250314	160300	5458759	494	494	494	494	0
179	20250314	160200	5458759	494	494	494	494	0
180	20250314	160100	5458759	494	494	494	494	0
181	20250314	160000	5458759	494	494	494	494	0
182	20250314	155900	5458759	494	494	494	494	55
183	20250314	155800	5458759	494	494	494	494	0
184	20250314	155700	5458759	494	494	494	494	0
185	20250314	155600	5458759	494	494	494	494	0
186	20250314	155500	5458759	494	494	494	494	0
187	20250314	155400	5458759	494	494	494	494	0
188	20250314	155300	5458759	494	494	494	494	0
189	20250314	155200	5458759	494	494	494	494	0
190	20250314	155100	5458759	494	494	494	494	0
191	20250314	155000	5458759	494	494	494	494	0
192	20250314	154900	5458759	494	494	494	494	0
193	20250314	154800	5458759	494	494	494	494	0
194	20250314	154700	5458759	494	494	494	494	0
195	20250314	154600	5458759	494	494	494	494	0
196	20250314	154500	5458759	494	494	494	494	0
197	20250314	154400	5458759	494	494	494	494	0
198	20250314	154300	5458759	494	494	494	494	0
199	20250314	154200	5458759	494	494	494	494	0
200	20250314	154100	5458759	494	494	494	494	0
201	20250314	154000	5458759	494	494	494	494	0
202	20250314	153900	5458759	494	494	494	494	0
203	20250314	153800	5458759	494	494	494	494	0
204	20250314	153700	5458759	494	494	494	494	0
205	20250314	153600	5458759	494	494	494	494	0
206	20250314	153500	5458759	494	494	494	494	0
207	20250314	153400	5458759	494	494	494	494	0
208	20250314	153300	5458759	494	494	494	494	0
209	20250314	153200	5458759	494	494	494	494	0
210	20250314	153100	5458759	494	494	494	494	0
211	20250314	153000	5458759	494	494	494	494	55
212	20250314	152900	5431589	496	496	496	496	0
213	20250314	152800	5431589	496	496	496	496	0
214	20250314	152700	5431589	496	496	496	496	0
215	20250314	152600	5431589	496	496	496	496	0
216	20250314	152500	5431589	496	496	496	496	0
217	20250314	152400	5431589	496	496	496	496	0
218	20250314	152300	5431589	496	496	496	496	0
219	20250314	152200	5431589	496	496	496	496	0
220	20250314	152100	5431589	496	496	496	496	0
221	20250314	152000	5431589	496	496	496	496	0
222	20250314	151900	5431589	496	496	496	496	0
223	20250314	151800	5431589	496	496	496	496	2
224	20250314	151700	5430597	496	496	496	496	0
225	20250314	151600	5430597	496	496	496	496	1
226	20250314	151500	5430101	495	495	495	495	0
227	20250314	151400	5430101	495	495	495	495	0
228	20250314	151300	5430101	495	495	495	495	0
229	20250314	151200	5430101	495	495	495	495	0
230	20250314	151100	5430101	495	495	495	495	0
231	20250314	151000	5430101	495	495	495	495	1296
232	20250314	150900	4788581	495	495	495	495	0
233	20250314	150800	4788581	495	495	495	495	0
234	20250314	150700	4788581	495	495	495	495	0
235	20250314	150600	4788581	495	495	495	495	0
236	20250314	150500	4788581	495	495	495	495	0
237	20250314	150400	4788581	495	495	495	495	151
238	20250314	150300	4713836	495	495	495	495	64
239	20250314	150200	4682156	495	495	495	495	0
240	20250314	150100	4682156	495	495	495	495	0
241	20250314	150000	4682156	495	495	495	495	0
242	20250314	145900	4682156	495	495	495	495	0
243	20250314	145800	4682156	495	495	495	495	0
244	20250314	145700	4682156	495	495	495	495	0
245	20250314	145600	4682156	495	495	495	495	0
246	20250314	145500	4682156	495	495	495	495	2
247	20250314	145400	4681166	495	495	495	495	0
248	20250314	145300	4681166	495	495	495	495	0
249	20250314	145200	4681166	495	495	495	495	0
250	20250314	145100	4681166	495	495	495	495	0
251	20250314	145000	4681166	495	495	495	495	24
252	20250314	144900	4669286	495	495	495	495	0
253	20250314	144800	4669286	495	495	495	495	0
254	20250314	144700	4669286	495	495	495	495	22
255	20250314	144600	4658396	495	495	495	495	0
256	20250314	144500	4658396	495	495	495	495	0
257	20250314	144400	4658396	495	495	495	495	0
258	20250314	144300	4658396	495	495	495	495	0
259	20250314	144200	4658396	495	495	495	495	0
260	20250314	144100	4658396	495	495	495	495	0
261	20250314	144000	4658396	495	495	495	495	0
262	20250314	143900	4658396	495	495	495	495	0
263	20250314	143800	4658396	495	495	495	495	0
264	20250314	143700	4658396	495	495	495	495	0
265	20250314	143600	4658396	495	495	495	495	0
266	20250314	143500	4658396	495	495	495	495	0
267	20250314	143400	4658396	495	495	495	495	0
268	20250314	143300	4658396	495	495	495	495	0
269	20250314	143200	4658396	495	495	495	495	0
270	20250314	143100	4658396	495	495	495	495	0
271	20250314	143000	4658396	495	495	495	495	0
272	20250314	142900	4658396	495	495	495	495	0
273	20250314	142800	4658396	495	495	495	495	0
274	20250314	142700	4658396	495	495	495	495	0
275	20250314	142600	4658396	495	495	495	495	0
276	20250314	142500	4658396	495	495	495	495	0
277	20250314	142400	4658396	495	495	495	495	0
278	20250314	142300	4658396	495	495	495	495	0
279	20250314	142200	4658396	495	495	495	495	0
280	20250314	142100	4658396	495	495	495	495	0
281	20250314	142000	4658396	495	495	495	495	0
282	20250314	141900	4658396	495	495	495	495	0
283	20250314	141800	4658396	495	495	495	495	0
284	20250314	141700	4658396	495	495	495	495	0
285	20250314	141600	4658396	495	495	495	495	0
286	20250314	141500	4658396	495	495	495	495	8
287	20250314	141400	4654436	495	495	495	495	0
288	20250314	141300	4654436	495	495	495	495	70
289	20250314	141200	4619786	495	495	495	495	0
290	20250314	141100	4619786	495	495	495	495	0
291	20250314	141000	4619786	495	495	495	495	0
292	20250314	140900	4619786	495	495	495	495	0
293	20250314	140800	4619786	495	495	495	495	0
294	20250314	140700	4619786	495	495	495	495	0
295	20250314	140600	4619786	495	495	495	495	0
296	20250314	140500	4619786	495	495	495	495	0
297	20250314	140400	4619786	495	495	495	495	150
298	20250314	140300	4545536	495	495	495	495	0
299	20250314	140200	4545536	495	495	495	495	0
300	20250314	140100	4545536	495	495	495	495	0
301	20250314	140000	4545536	495	495	495	495	50
302	20250314	135900	4520786	495	495	495	495	0
303	20250314	135800	4520786	495	495	495	495	105
304	20250314	135700	4468811	495	495	495	495	100
305	20250314	135600	4419311	495	495	495	495	0
306	20250314	135500	4419311	495	495	495	495	0
307	20250314	135400	4419311	495	495	495	495	0
308	20250314	135300	4419311	495	495	495	495	0
309	20250314	135200	4419311	495	495	495	495	0
310	20250314	135100	4419311	495	495	495	495	0
311	20250314	135000	4419311	495	495	495	495	0
312	20250314	134900	4419311	495	495	495	495	0
313	20250314	134800	4419311	495	495	495	495	10
314	20250314	134700	4414361	495	495	495	495	0
315	20250314	134600	4414361	495	495	495	495	0
316	20250314	134500	4414361	495	495	495	495	0
317	20250314	134400	4414361	495	495	495	495	0
318	20250314	134300	4414361	495	495	495	495	0
319	20250314	134200	4414361	495	495	495	495	0
320	20250314	134100	4414361	495	495	495	495	0
321	20250314	134000	4414361	495	495	495	495	0
322	20250314	133900	4414361	495	495	495	495	0
323	20250314	133800	4414361	495	495	495	495	200
324	20250314	133700	4315361	495	495	495	495	0
325	20250314	133600	4315361	495	495	495	495	0
326	20250314	133500	4315361	495	495	495	495	0
327	20250314	133400	4315361	495	495	495	495	0
328	20250314	133300	4315361	495	495	495	495	0
329	20250314	133200	4315361	495	495	495	495	0
330	20250314	133100	4315361	495	495	495	495	0
331	20250314	133000	4315361	495	495	495	495	0
332	20250314	132900	4315361	495	495	495	495	0
333	20250314	132800	4315361	495	495	495	495	0
334	20250314	132700	4315361	495	495	495	495	0
335	20250314	132600	4315361	495	495	495	495	0
336	20250314	132500	4315361	495	495	495	495	0
337	20250314	132400	4315361	495	495	495	495	0
338	20250314	132300	4315361	495	495	495	495	0
339	20250314	132200	4315361	495	495	495	495	0
340	20250314	132100	4315361	495	495	495	495	0
341	20250314	132000	4315361	495	495	495	495	0
342	20250314	131900	4315361	495	495	495	495	0
343	20250314	131800	4315361	495	495	495	495	0
344	20250314	131700	4315361	495	495	495	495	0
345	20250314	131600	4315361	495	495	495	495	0
346	20250314	131500	4315361	495	495	495	495	0
347	20250314	131400	4315361	495	495	495	495	0
348	20250314	131300	4315361	495	495	495	495	45
349	20250314	131200	4293086	495	495	495	495	0
350	20250314	131100	4293086	495	495	495	495	0
351	20250314	131000	4293086	495	495	495	495	0
352	20250314	130900	4293086	495	495	495	495	0
353	20250314	130800	4293086	495	495	495	495	0
354	20250314	130700	4293086	495	495	495	495	0
355	20250314	130600	4293086	495	495	495	495	0
356	20250314	130500	4293086	495	495	495	495	0
357	20250314	130400	4293086	495	495	495	495	0
358	20250314	130300	4293086	495	495	495	495	0
359	20250314	130200	4293086	495	495	495	495	0
360	20250314	130100	4293086	495	495	495	495	27
361	20250314	130000	4279721	495	495	495	495	0
362	20250314	125900	4279721	495	495	495	495	0
363	20250314	125800	4279721	495	495	495	495	0
364	20250314	125700	4279721	495	495	495	495	0
365	20250314	125600	4279721	495	495	495	495	0
366	20250314	125500	4279721	495	495	495	495	0
367	20250314	125400	4279721	495	495	495	495	0
368	20250314	125300	4279721	495	495	495	495	0
369	20250314	125200	4279721	495	495	495	495	0
370	20250314	125100	4279721	495	495	495	495	0
371	20250314	125000	4279721	495	495	495	495	0
372	20250314	124900	4279721	495	495	495	495	0
373	20250314	124800	4279721	495	495	495	495	0
374	20250314	124700	4279721	495	495	495	495	0
375	20250314	124600	4279721	495	495	495	495	0
376	20250314	124500	4279721	495	495	495	495	0
377	20250314	124400	4279721	495	495	495	495	0
378	20250314	124300	4279721	495	495	495	495	0
379	20250314	124200	4279721	495	495	495	495	70
380	20250314	124100	4245071	495	495	495	495	2
381	20250314	124000	4244081	495	495	495	495	1
382	20250314	123900	4243586	494	494	494	494	0
383	20250314	123800	4243586	494	494	494	494	0
384	20250314	123700	4243586	494	495	495	494	345
385	20250314	123600	4073140	496	496	496	496	0
386	20250314	123500	4073140	496	496	496	496	0
387	20250314	123400	4073140	496	496	496	496	0
388	20250314	123300	4073140	496	496	496	496	0
389	20250314	123200	4073140	496	496	496	496	0
390	20250314	123100	4073140	496	496	496	496	0
391	20250314	123000	4073140	496	496	496	496	0
392	20250314	122900	4073140	496	496	496	496	0
393	20250314	122800	4073140	496	496	496	496	0
394	20250314	122700	4073140	496	496	496	496	0
395	20250314	122600	4073140	496	496	496	496	0
396	20250314	122500	4073140	496	496	496	496	865
397	20250314	122400	3644100	496	496	496	496	1108
398	20250314	122300	3094532	496	496	496	496	0
399	20250314	122200	3094532	496	496	496	496	0
400	20250314	122100	3094532	496	496	496	496	700
401	20250314	122000	2747332	496	496	496	496	0
402	20250314	121900	2747332	496	496	496	496	0
403	20250314	121800	2747332	496	496	496	496	0
404	20250314	121700	2747332	496	496	496	496	0
405	20250314	121600	2747332	496	496	496	496	0
406	20250314	121500	2747332	496	496	496	496	0
407	20250314	121400	2747332	496	496	496	496	0
408	20250314	121300	2747332	496	496	496	496	0
409	20250314	121200	2747332	496	496	496	496	0
410	20250314	121100	2747332	496	496	496	496	0
411	20250314	121000	2747332	496	496	496	496	0
412	20250314	120900	2747332	496	496	496	496	0
413	20250314	120800	2747332	496	496	496	496	382
414	20250314	120700	2557860	495	495	495	495	0
415	20250314	120600	2557860	495	495	495	495	0
416	20250314	120500	2557860	495	495	495	495	0
417	20250314	120400	2557860	495	495	495	495	0
418	20250314	120300	2557860	495	495	495	495	0
419	20250314	120200	2557860	495	495	495	495	0
420	20250314	120100	2557860	495	495	495	495	0
421	20250314	120000	2557860	495	495	495	495	0
422	20250314	115900	2557860	495	495	495	495	0
423	20250314	115800	2557860	495	495	495	495	0
424	20250314	115700	2557860	495	495	495	495	0
425	20250314	115600	2557860	495	495	495	495	0
426	20250314	115500	2557860	495	495	495	495	0
427	20250314	115400	2557860	495	495	495	495	0
428	20250314	115300	2557860	495	495	495	495	0
429	20250314	115200	2557860	495	495	495	495	0
430	20250314	115100	2557860	495	495	495	495	0
431	20250314	115000	2557860	495	495	495	495	0
432	20250314	114900	2557860	495	495	495	495	0
433	20250314	114800	2557860	495	495	495	495	0
434	20250314	114700	2557860	495	495	495	495	0
435	20250314	114600	2557860	495	495	495	495	0
436	20250314	114500	2557860	495	495	495	495	0
437	20250314	114400	2557860	495	495	495	495	0
438	20250314	114300	2557860	495	495	495	495	0
439	20250314	114200	2557860	495	495	495	495	0
440	20250314	114100	2557860	495	495	495	495	0
441	20250314	114000	2557860	495	495	495	495	0
442	20250314	113900	2557860	495	495	495	495	0
443	20250314	113800	2557860	495	495	495	495	0
444	20250314	113700	2557860	495	495	495	495	0
445	20250314	113600	2557860	495	495	495	495	0
446	20250314	113500	2557860	495	495	495	495	0
447	20250314	113400	2557860	495	495	495	495	0
448	20250314	113300	2557860	495	495	495	495	0
449	20250314	113200	2557860	495	495	495	495	0
450	20250314	113100	2557860	495	495	495	495	0
451	20250314	113000	2557860	495	495	495	495	0
452	20250314	112900	2557860	495	495	495	495	0
453	20250314	112800	2557860	495	495	495	495	0
454	20250314	112700	2557860	495	495	495	495	0
455	20250314	112600	2557860	495	495	495	495	0
456	20250314	112500	2557860	495	495	495	495	0
457	20250314	112400	2557860	495	495	495	495	0
458	20250314	112300	2557860	495	495	495	495	0
459	20250314	112200	2557860	495	495	495	495	0
460	20250314	112100	2557860	495	495	495	495	0
461	20250314	112000	2557860	495	495	495	495	0
462	20250314	111900	2557860	495	495	495	495	0
463	20250314	111800	2557860	495	495	495	495	0
464	20250314	111700	2557860	495	495	495	495	0
465	20250314	111600	2557860	495	495	495	495	0
466	20250314	111500	2557860	495	495	495	495	0
467	20250314	111400	2557860	495	495	495	495	0
468	20250314	111300	2557860	495	495	495	495	0
469	20250314	111200	2557860	495	495	495	495	0
470	20250314	111100	2557860	495	495	495	495	0
471	20250314	111000	2557860	495	495	495	495	0
472	20250314	110900	2557860	495	495	495	495	0
473	20250314	110800	2557860	495	495	495	495	0
474	20250314	110700	2557860	495	495	495	495	0
475	20250314	110600	2557860	495	495	495	495	0
476	20250314	110500	2557860	495	495	495	495	0
477	20250314	110400	2557860	495	495	495	495	0
478	20250314	110300	2557860	495	495	495	495	1
479	20250314	110200	2557365	495	495	495	495	21
480	20250314	110100	2546970	495	495	495	495	1
481	20250314	110000	2546475	493	493	493	493	0
482	20250314	105900	2546475	493	493	493	493	0
483	20250314	105800	2546475	493	493	493	493	0
484	20250314	105700	2546475	493	493	493	493	0
485	20250314	105600	2546475	493	493	493	493	3
486	20250314	105500	2544996	495	495	495	495	0
487	20250314	105400	2544996	495	495	495	495	0
488	20250314	105300	2544996	495	495	495	495	0
489	20250314	105200	2544996	495	495	495	495	0
490	20250314	105100	2544996	495	495	495	495	0
491	20250314	105000	2544996	495	495	495	495	0
492	20250314	104900	2544996	495	495	495	495	0
493	20250314	104800	2544996	495	495	495	495	0
494	20250314	104700	2544996	495	495	495	495	0
495	20250314	104600	2544996	495	495	495	495	0
496	20250314	104500	2544996	495	495	495	495	0
497	20250314	104400	2544996	495	495	495	495	0
498	20250314	104300	2544996	495	495	495	495	0
499	20250314	104200	2544996	495	495	495	495	0
500	20250314	104100	2544996	495	495	495	495	1
501	20250314	104000	2544501	496	496	496	496	0
502	20250314	103900	2544501	496	496	496	496	0
503	20250314	103800	2544501	496	496	496	496	0
504	20250314	103700	2544501	496	496	496	496	0
505	20250314	103600	2544501	496	496	496	496	0
506	20250314	103500	2544501	496	496	496	496	0
507	20250314	103400	2544501	496	496	496	496	0
508	20250314	103300	2544501	496	496	496	496	0
509	20250314	103200	2544501	496	496	496	496	0
510	20250314	103100	2544501	496	496	496	496	0
511	20250314	103000	2544501	496	496	496	496	0
512	20250314	102900	2544501	496	496	496	496	0
513	20250314	102800	2544501	496	496	496	496	0
514	20250314	102700	2544501	496	496	496	496	0
515	20250314	102600	2544501	496	496	496	496	0
516	20250314	102500	2544501	496	496	496	496	0
517	20250314	102400	2544501	496	496	496	496	0
518	20250314	102300	2544501	496	496	496	496	0
519	20250314	102200	2544501	496	496	496	496	0
520	20250314	102100	2544501	496	496	496	496	0
521	20250314	102000	2544501	496	496	496	496	0
522	20250314	101900	2544501	496	496	496	496	0
523	20250314	101800	2544501	496	495	496	495	7
524	20250314	101700	2541030	496	495	496	495	150
525	20250314	101600	2466650	495	495	495	495	1
526	20250314	101500	2466155	495	495	495	495	0
527	20250314	101400	2466155	495	495	495	495	0
528	20250314	101300	2466155	495	495	495	495	0
529	20250314	101200	2466155	495	495	495	495	1
530	20250314	101100	2465660	495	495	495	495	0
531	20250314	101000	2465660	495	495	495	495	0
532	20250314	100900	2465660	495	495	495	495	0
533	20250314	100800	2465660	495	495	495	495	0
534	20250314	100700	2465660	495	495	495	495	2
535	20250314	100600	2464670	495	495	495	495	1
536	20250314	100500	2464175	494	494	494	494	0
537	20250314	100400	2464175	494	494	494	494	0
538	20250314	100300	2464175	494	494	494	494	0
539	20250314	100200	2464175	494	494	494	494	0
540	20250314	100100	2464175	494	494	494	494	0
541	20250314	100000	2464175	494	494	494	494	0
542	20250314	095900	2464175	494	494	494	494	0
543	20250314	095800	2464175	494	494	494	494	0
544	20250314	095700	2464175	494	494	494	494	0
545	20250314	095600	2464175	494	494	494	494	0
546	20250314	095500	2464175	494	494	494	494	1
547	20250314	095400	2463681	497	497	497	497	0
548	20250314	095300	2463681	497	497	497	497	0
549	20250314	095200	2463681	497	497	497	497	0
550	20250314	095100	2463681	497	497	497	497	0
551	20250314	095000	2463681	497	497	497	497	0
552	20250314	094900	2463681	497	497	497	497	0
553	20250314	094800	2463681	497	497	497	497	0
554	20250314	094700	2463681	497	497	497	497	0
555	20250314	094600	2463681	497	494	497	494	10
556	20250314	094500	2458714	497	494	497	494	532
557	20250314	094400	2194965	494	494	494	494	0
558	20250314	094300	2194965	494	494	494	494	0
559	20250314	094200	2194965	494	494	494	494	8
560	20250314	094100	2191013	494	494	494	492	2452
561	20250314	094000	984384	495	495	495	495	0
562	20250314	093900	984384	495	495	495	495	0
563	20250314	093800	984384	495	495	495	495	0
564	20250314	093700	984384	495	495	495	495	0
565	20250314	093600	984384	495	495	495	495	0
566	20250314	093500	984384	495	495	495	495	3
567	20250314	093400	982899	494	494	494	494	0
568	20250314	093300	982899	494	494	494	494	0
569	20250314	093200	982899	494	494	494	494	0
570	20250314	093100	982899	494	494	494	494	0
571	20250314	093000	982899	494	494	494	494	10
572	20250314	092900	977959	494	494	494	494	1
573	20250314	092800	977465	493	493	493	493	0
574	20250314	092700	977465	493	495	495	493	1712
575	20250314	092600	132248	493	493	493	493	0
576	20250314	092500	132248	493	493	493	493	0
577	20250314	092400	132248	493	493	493	493	0
578	20250314	092300	132248	493	493	493	493	0
579	20250314	092200	132248	493	493	493	493	0
580	20250314	092100	132248	493	493	493	493	0
581	20250314	092000	132248	493	493	493	493	0
582	20250314	091900	132248	493	493	493	493	0
583	20250314	091800	132248	493	493	493	493	0
584	20250314	091700	132248	493	493	493	493	0
585	20250314	091600	132248	493	493	493	493	0
586	20250314	091500	132248	493	493	493	493	0
587	20250314	091400	132248	493	494	494	493	82
588	20250314	091300	91821	495	495	495	495	0
589	20250314	091200	91821	495	495	495	495	0
590	20250314	091100	91821	495	495	495	495	0
591	20250314	091000	91821	495	495	495	495	0
592	20250314	090900	91821	495	495	495	495	0
593	20250314	090800	91821	495	495	495	495	50
594	20250314	090700	67071	493	493	493	493	0
595	20250314	090600	67071	493	493	493	493	0
596	20250314	090500	67071	493	493	493	493	0
597	20250314	090400	67071	493	493	493	493	0
598	20250314	090300	67071	493	493	493	493	124
599	20250314	090200	5939	494	494	494	494	0
600	20250314	090100	5939	494	494	494	494	0
601	20250314	090000	5939	494	495	495	494	12