KissMeData/012340/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	185900	17904268	495	495	495	495	47
3	20250305	185800	17904268	495	495	495	495	0
4	20250305	185700	17904268	495	495	495	495	0
5	20250305	185600	17904268	495	495	495	495	0
6	20250305	185500	17904268	495	495	495	495	0
7	20250305	185400	17904268	495	495	495	495	0
8	20250305	185300	17904268	495	495	495	495	0
9	20250305	185200	17904268	495	495	495	495	0
10	20250305	185100	17904268	495	495	495	495	0
11	20250305	185000	17904268	495	495	495	495	0
12	20250305	184900	17904268	495	495	495	495	0
13	20250305	184800	17904268	495	495	495	495	0
14	20250305	184700	17904268	495	495	495	495	0
15	20250305	184600	17904268	495	495	495	495	0
16	20250305	184500	17904268	495	495	495	495	0
17	20250305	184400	17904268	495	495	495	495	0
18	20250305	184300	17904268	495	495	495	495	0
19	20250305	184200	17904268	495	495	495	495	0
20	20250305	184100	17904268	495	495	495	495	0
21	20250305	184000	17904268	495	495	495	495	0
22	20250305	183900	17904268	495	495	495	495	0
23	20250305	183800	17904268	495	495	495	495	0
24	20250305	183700	17904268	495	495	495	495	0
25	20250305	183600	17904268	495	495	495	495	0
26	20250305	183500	17904268	495	495	495	495	0
27	20250305	183400	17904268	495	495	495	495	0
28	20250305	183300	17904268	495	495	495	495	0
29	20250305	183200	17904268	495	495	495	495	0
30	20250305	183100	17904268	495	495	495	495	0
31	20250305	183000	17904268	495	495	495	495	0
32	20250305	182900	17904268	495	495	495	495	47
33	20250305	182800	17904268	495	495	495	495	0
34	20250305	182700	17904268	495	495	495	495	0
35	20250305	182600	17904268	495	495	495	495	0
36	20250305	182500	17904268	495	495	495	495	0
37	20250305	182400	17904268	495	495	495	495	0
38	20250305	182300	17904268	495	495	495	495	0
39	20250305	182200	17904268	495	495	495	495	0
40	20250305	182100	17904268	495	495	495	495	0
41	20250305	182000	17904268	495	495	495	495	0
42	20250305	181900	17904268	495	495	495	495	0
43	20250305	181800	17904268	495	495	495	495	0
44	20250305	181700	17904268	495	495	495	495	0
45	20250305	181600	17904268	495	495	495	495	0
46	20250305	181500	17904268	495	495	495	495	0
47	20250305	181400	17904268	495	495	495	495	0
48	20250305	181300	17904268	495	495	495	495	0
49	20250305	181200	17904268	495	495	495	495	0
50	20250305	181100	17904268	495	495	495	495	0
51	20250305	181000	17904268	495	495	495	495	0
52	20250305	180900	17904268	495	495	495	495	0
53	20250305	180800	17904268	495	495	495	495	0
54	20250305	180700	17904268	495	495	495	495	0
55	20250305	180600	17904268	495	495	495	495	0
56	20250305	180500	17904268	495	495	495	495	0
57	20250305	180400	17904268	495	495	495	495	0
58	20250305	180300	17904268	495	495	495	495	0
59	20250305	180200	17904268	495	495	495	495	0
60	20250305	180100	17904268	495	495	495	495	0
61	20250305	180000	17904268	495	495	495	495	0
62	20250305	175900	17904268	495	495	495	495	47
63	20250305	175800	17904268	495	495	495	495	0
64	20250305	175700	17904268	495	495	495	495	0
65	20250305	175600	17904268	495	495	495	495	0
66	20250305	175500	17904268	495	495	495	495	0
67	20250305	175400	17904268	495	495	495	495	0
68	20250305	175300	17904268	495	495	495	495	0
69	20250305	175200	17904268	495	495	495	495	0
70	20250305	175100	17904268	495	495	495	495	0
71	20250305	175000	17904268	495	495	495	495	0
72	20250305	174900	17904268	495	495	495	495	0
73	20250305	174800	17904268	495	495	495	495	0
74	20250305	174700	17904268	495	495	495	495	0
75	20250305	174600	17904268	495	495	495	495	0
76	20250305	174500	17904268	495	495	495	495	0
77	20250305	174400	17904268	495	495	495	495	0
78	20250305	174300	17904268	495	495	495	495	0
79	20250305	174200	17904268	495	495	495	495	0
80	20250305	174100	17904268	495	495	495	495	0
81	20250305	174000	17904268	495	495	495	495	0
82	20250305	173900	17904268	495	495	495	495	0
83	20250305	173800	17904268	495	495	495	495	0
84	20250305	173700	17904268	495	495	495	495	0
85	20250305	173600	17904268	495	495	495	495	0
86	20250305	173500	17904268	495	495	495	495	0
87	20250305	173400	17904268	495	495	495	495	0
88	20250305	173300	17904268	495	495	495	495	0
89	20250305	173200	17904268	495	495	495	495	0
90	20250305	173100	17904268	495	495	495	495	0
91	20250305	173000	17904268	495	495	495	495	0
92	20250305	172900	17904268	495	495	495	495	47
93	20250305	172800	17904268	495	495	495	495	0
94	20250305	172700	17904268	495	495	495	495	0
95	20250305	172600	17904268	495	495	495	495	0
96	20250305	172500	17904268	495	495	495	495	0
97	20250305	172400	17904268	495	495	495	495	0
98	20250305	172300	17904268	495	495	495	495	0
99	20250305	172200	17904268	495	495	495	495	0
100	20250305	172100	17904268	495	495	495	495	0
101	20250305	172000	17904268	495	495	495	495	0
102	20250305	171900	17904268	495	495	495	495	0
103	20250305	171800	17904268	495	495	495	495	0
104	20250305	171700	17904268	495	495	495	495	0
105	20250305	171600	17904268	495	495	495	495	0
106	20250305	171500	17904268	495	495	495	495	0
107	20250305	171400	17904268	495	495	495	495	0
108	20250305	171300	17904268	495	495	495	495	0
109	20250305	171200	17904268	495	495	495	495	0
110	20250305	171100	17904268	495	495	495	495	0
111	20250305	171000	17904268	495	495	495	495	0
112	20250305	170900	17904268	495	495	495	495	0
113	20250305	170800	17904268	495	495	495	495	0
114	20250305	170700	17904268	495	495	495	495	0
115	20250305	170600	17904268	495	495	495	495	0
116	20250305	170500	17904268	495	495	495	495	0
117	20250305	170400	17904268	495	495	495	495	0
118	20250305	170300	17904268	495	495	495	495	0
119	20250305	170200	17904268	495	495	495	495	0
120	20250305	170100	17904268	495	495	495	495	0
121	20250305	170000	17904268	495	495	495	495	0
122	20250305	165900	17904268	495	495	495	495	47
123	20250305	165800	17904268	495	495	495	495	0
124	20250305	165700	17904268	495	495	495	495	0
125	20250305	165600	17904268	495	495	495	495	0
126	20250305	165500	17904268	495	495	495	495	0
127	20250305	165400	17904268	495	495	495	495	0
128	20250305	165300	17904268	495	495	495	495	0
129	20250305	165200	17904268	495	495	495	495	0
130	20250305	165100	17904268	495	495	495	495	0
131	20250305	165000	17904268	495	495	495	495	0
132	20250305	164900	17904268	495	495	495	495	0
133	20250305	164800	17904268	495	495	495	495	0
134	20250305	164700	17904268	495	495	495	495	0
135	20250305	164600	17904268	495	495	495	495	0
136	20250305	164500	17904268	495	495	495	495	0
137	20250305	164400	17904268	495	495	495	495	0
138	20250305	164300	17904268	495	495	495	495	0
139	20250305	164200	17904268	495	495	495	495	0
140	20250305	164100	17904268	495	495	495	495	0
141	20250305	164000	17904268	495	495	495	495	0
142	20250305	163900	17904268	495	495	495	495	0
143	20250305	163800	17904268	495	495	495	495	0
144	20250305	163700	17904268	495	495	495	495	0
145	20250305	163600	17904268	495	495	495	495	0
146	20250305	163500	17904268	495	495	495	495	0
147	20250305	163400	17904268	495	495	495	495	0
148	20250305	163300	17904268	495	495	495	495	0
149	20250305	163200	17904268	495	495	495	495	0
150	20250305	163100	17904268	495	495	495	495	0
151	20250305	163000	17904268	495	495	495	495	0
152	20250305	162900	17904268	495	495	495	495	47
153	20250305	162800	17904268	495	495	495	495	0
154	20250305	162700	17904268	495	495	495	495	0
155	20250305	162600	17904268	495	495	495	495	0
156	20250305	162500	17904268	495	495	495	495	0
157	20250305	162400	17904268	495	495	495	495	0
158	20250305	162300	17904268	495	495	495	495	0
159	20250305	162200	17904268	495	495	495	495	0
160	20250305	162100	17904268	495	495	495	495	0
161	20250305	162000	17904268	495	495	495	495	0
162	20250305	161900	17904268	495	495	495	495	0
163	20250305	161800	17904268	495	495	495	495	0
164	20250305	161700	17904268	495	495	495	495	0
165	20250305	161600	17904268	495	495	495	495	0
166	20250305	161500	17904268	495	495	495	495	0
167	20250305	161400	17904268	495	495	495	495	0
168	20250305	161300	17904268	495	495	495	495	0
169	20250305	161200	17904268	495	495	495	495	0
170	20250305	161100	17904268	495	495	495	495	0
171	20250305	161000	17904268	495	495	495	495	0
172	20250305	160900	17904268	495	495	495	495	0
173	20250305	160800	17904268	495	495	495	495	0
174	20250305	160700	17904268	495	495	495	495	0
175	20250305	160600	17904268	495	495	495	495	0
176	20250305	160500	17904268	495	495	495	495	0
177	20250305	160400	17904268	495	495	495	495	0
178	20250305	160300	17904268	495	495	495	495	0
179	20250305	160200	17904268	495	495	495	495	0
180	20250305	160100	17904268	495	495	495	495	0
181	20250305	160000	17904268	495	495	495	495	0
182	20250305	155900	17904268	495	495	495	495	47
183	20250305	155800	17904268	495	495	495	495	0
184	20250305	155700	17904268	495	495	495	495	0
185	20250305	155600	17904268	495	495	495	495	0
186	20250305	155500	17904268	495	495	495	495	0
187	20250305	155400	17904268	495	495	495	495	0
188	20250305	155300	17904268	495	495	495	495	0
189	20250305	155200	17904268	495	495	495	495	0
190	20250305	155100	17904268	495	495	495	495	0
191	20250305	155000	17904268	495	495	495	495	0
192	20250305	154900	17904268	495	495	495	495	0
193	20250305	154800	17904268	495	495	495	495	0
194	20250305	154700	17904268	495	495	495	495	0
195	20250305	154600	17904268	495	495	495	495	0
196	20250305	154500	17904268	495	495	495	495	0
197	20250305	154400	17904268	495	495	495	495	0
198	20250305	154300	17904268	495	495	495	495	0
199	20250305	154200	17904268	495	495	495	495	0
200	20250305	154100	17904268	495	495	495	495	0
201	20250305	154000	17904268	495	495	495	495	0
202	20250305	153900	17904268	495	495	495	495	0
203	20250305	153800	17904268	495	495	495	495	0
204	20250305	153700	17904268	495	495	495	495	0
205	20250305	153600	17904268	495	495	495	495	0
206	20250305	153500	17904268	495	495	495	495	0
207	20250305	153400	17904268	495	495	495	495	0
208	20250305	153300	17904268	495	495	495	495	0
209	20250305	153200	17904268	495	495	495	495	0
210	20250305	153100	17904268	495	495	495	495	0
211	20250305	153000	17904268	495	495	495	495	47
212	20250305	152900	17881003	496	496	496	496	0
213	20250305	152800	17881003	496	496	496	496	0
214	20250305	152700	17881003	496	496	496	496	0
215	20250305	152600	17881003	496	496	496	496	0
216	20250305	152500	17881003	496	496	496	496	0
217	20250305	152400	17881003	496	496	496	496	0
218	20250305	152300	17881003	496	496	496	496	0
219	20250305	152200	17881003	496	496	496	496	0
220	20250305	152100	17881003	496	496	496	496	0
221	20250305	152000	17881003	496	496	496	496	0
222	20250305	151900	17881003	496	496	496	496	2
223	20250305	151800	17880011	496	496	496	496	0
224	20250305	151700	17880011	496	496	496	496	0
225	20250305	151600	17880011	496	496	496	496	0
226	20250305	151500	17880011	496	496	496	496	0
227	20250305	151400	17880011	496	496	496	496	895
228	20250305	151300	17436091	495	494	495	494	3005
229	20250305	151200	15950608	491	491	491	491	0
230	20250305	151100	15950608	491	491	491	491	100
231	20250305	151000	15901508	490	490	490	490	0
232	20250305	150900	15901508	490	490	490	490	637
233	20250305	150800	15589378	491	491	491	491	0
234	20250305	150700	15589378	491	491	491	491	0
235	20250305	150600	15589378	491	491	491	491	0
236	20250305	150500	15589378	491	491	491	491	0
237	20250305	150400	15589378	491	491	491	491	0
238	20250305	150300	15589378	491	491	491	491	0
239	20250305	150200	15589378	491	491	491	491	0
240	20250305	150100	15589378	491	491	491	491	0
241	20250305	150000	15589378	491	491	491	491	0
242	20250305	145900	15589378	491	491	491	491	0
243	20250305	145800	15589378	491	491	491	491	0
244	20250305	145700	15589378	491	491	491	491	0
245	20250305	145600	15589378	491	491	491	491	0
246	20250305	145500	15589378	491	491	491	491	0
247	20250305	145400	15589378	491	491	491	491	0
248	20250305	145300	15589378	491	491	491	491	0
249	20250305	145200	15589378	491	491	491	491	0
250	20250305	145100	15589378	491	491	491	491	0
251	20250305	145000	15589378	491	491	491	491	0
252	20250305	144900	15589378	491	491	491	491	11
253	20250305	144800	15583977	491	491	491	491	0
254	20250305	144700	15583977	491	491	491	491	703
255	20250305	144600	15238804	490	490	490	490	0
256	20250305	144500	15238804	490	490	490	490	0
257	20250305	144400	15238804	490	490	490	490	0
258	20250305	144300	15238804	490	490	490	490	0
259	20250305	144200	15238804	490	490	490	490	0
260	20250305	144100	15238804	490	490	490	490	0
261	20250305	144000	15238804	490	490	490	490	0
262	20250305	143900	15238804	490	490	490	490	0
263	20250305	143800	15238804	490	490	490	490	0
264	20250305	143700	15238804	490	490	490	490	0
265	20250305	143600	15238804	490	490	490	490	0
266	20250305	143500	15238804	490	490	490	490	0
267	20250305	143400	15238804	490	490	490	490	0
268	20250305	143300	15238804	490	490	490	490	0
269	20250305	143200	15238804	490	490	490	490	0
270	20250305	143100	15238804	490	490	490	490	0
271	20250305	143000	15238804	490	490	490	490	0
272	20250305	142900	15238804	490	490	490	490	0
273	20250305	142800	15238804	490	490	490	490	0
274	20250305	142700	15238804	490	491	491	490	10
275	20250305	142600	15233903	493	493	493	493	0
276	20250305	142500	15233903	493	493	493	493	0
277	20250305	142400	15233903	493	493	493	493	0
278	20250305	142300	15233903	493	493	493	493	0
279	20250305	142200	15233903	493	493	493	493	0
280	20250305	142100	15233903	493	493	493	493	0
281	20250305	142000	15233903	493	493	493	493	0
282	20250305	141900	15233903	493	493	493	493	50
283	20250305	141800	15209253	493	493	493	493	0
284	20250305	141700	15209253	493	492	493	490	704
285	20250305	141600	14864080	493	493	493	493	0
286	20250305	141500	14864080	493	493	493	493	0
287	20250305	141400	14864080	493	493	493	493	0
288	20250305	141300	14864080	493	493	493	493	20
289	20250305	141200	14854220	493	493	493	493	0
290	20250305	141100	14854220	493	493	493	493	0
291	20250305	141000	14854220	493	493	493	493	0
292	20250305	140900	14854220	493	493	493	493	0
293	20250305	140800	14854220	493	493	493	493	0
294	20250305	140700	14854220	493	493	493	493	1
295	20250305	140600	14853727	493	493	493	493	0
296	20250305	140500	14853727	493	493	493	493	0
297	20250305	140400	14853727	493	493	493	493	0
298	20250305	140300	14853727	493	493	493	493	0
299	20250305	140200	14853727	493	493	493	493	0
300	20250305	140100	14853727	493	493	493	493	0
301	20250305	140000	14853727	493	493	493	493	0
302	20250305	135900	14853727	493	493	493	493	0
303	20250305	135800	14853727	493	493	493	493	20
304	20250305	135700	14843867	493	493	493	493	0
305	20250305	135600	14843867	493	493	493	493	0
306	20250305	135500	14843867	493	493	493	493	0
307	20250305	135400	14843867	493	493	493	493	0
308	20250305	135300	14843867	493	493	493	493	560
309	20250305	135200	14567787	493	493	493	493	100
310	20250305	135100	14518487	492	492	492	492	1
311	20250305	135000	14517995	492	492	492	492	0
312	20250305	134900	14517995	492	492	492	492	1
313	20250305	134800	14517503	492	492	492	492	0
314	20250305	134700	14517503	492	491	492	490	5487
315	20250305	134600	11828853	494	494	494	494	0
316	20250305	134500	11828853	494	494	494	494	0
317	20250305	134400	11828853	494	494	494	494	0
318	20250305	134300	11828853	494	494	494	494	0
319	20250305	134200	11828853	494	494	494	494	0
320	20250305	134100	11828853	494	494	494	494	0
321	20250305	134000	11828853	494	494	494	494	0
322	20250305	133900	11828853	494	494	494	494	0
323	20250305	133800	11828853	494	493	494	493	202
324	20250305	133700	11729067	492	492	492	492	0
325	20250305	133600	11729067	492	492	494	492	201
326	20250305	133500	11629777	491	491	491	491	0
327	20250305	133400	11629777	491	491	491	491	55
328	20250305	133300	11602772	491	491	491	491	0
329	20250305	133200	11602772	491	491	491	491	0
330	20250305	133100	11602772	491	491	491	491	0
331	20250305	133000	11602772	491	491	491	491	5
332	20250305	132900	11600317	491	491	491	491	3
333	20250305	132800	11598844	494	494	494	494	0
334	20250305	132700	11598844	494	493	494	493	101
335	20250305	132600	11548972	493	493	493	493	0
336	20250305	132500	11548972	493	493	493	493	4
337	20250305	132400	11547000	493	493	493	493	0
338	20250305	132300	11547000	493	493	493	493	0
339	20250305	132200	11547000	493	493	493	493	0
340	20250305	132100	11547000	493	493	493	493	0
341	20250305	132000	11547000	493	493	493	493	0
342	20250305	131900	11547000	493	493	493	493	0
343	20250305	131800	11547000	493	493	493	493	0
344	20250305	131700	11547000	493	493	493	493	0
345	20250305	131600	11547000	493	493	493	493	0
346	20250305	131500	11547000	493	493	493	493	0
347	20250305	131400	11547000	493	493	493	493	2
348	20250305	131300	11546014	491	491	491	491	0
349	20250305	131200	11546014	491	491	491	491	0
350	20250305	131100	11546014	491	491	491	491	0
351	20250305	131000	11546014	491	491	491	491	0
352	20250305	130900	11546014	491	491	491	491	0
353	20250305	130800	11546014	491	491	491	491	0
354	20250305	130700	11546014	491	491	491	491	0
355	20250305	130600	11546014	491	491	491	491	0
356	20250305	130500	11546014	491	491	491	491	0
357	20250305	130400	11546014	491	491	491	491	0
358	20250305	130300	11546014	491	491	491	491	0
359	20250305	130200	11546014	491	491	491	491	0
360	20250305	130100	11546014	491	492	492	491	1828
361	20250305	130000	10647767	492	492	492	492	0
362	20250305	125900	10647767	492	492	492	492	0
363	20250305	125800	10647767	492	492	492	492	0
364	20250305	125700	10647767	492	492	492	492	0
365	20250305	125600	10647767	492	492	492	492	0
366	20250305	125500	10647767	492	492	492	492	0
367	20250305	125400	10647767	492	492	492	492	0
368	20250305	125300	10647767	492	492	492	492	1
369	20250305	125200	10647275	493	493	493	493	0
370	20250305	125100	10647275	493	493	493	493	0
371	20250305	125000	10647275	493	493	493	493	0
372	20250305	124900	10647275	493	493	493	493	0
373	20250305	124800	10647275	493	493	493	493	0
374	20250305	124700	10647275	493	493	493	493	0
375	20250305	124600	10647275	493	493	493	493	0
376	20250305	124500	10647275	493	493	493	493	0
377	20250305	124400	10647275	493	493	493	493	0
378	20250305	124300	10647275	493	493	493	493	0
379	20250305	124200	10647275	493	493	493	493	0
380	20250305	124100	10647275	493	493	493	493	0
381	20250305	124000	10647275	493	493	493	493	0
382	20250305	123900	10647275	493	493	493	493	0
383	20250305	123800	10647275	493	493	493	493	2
384	20250305	123700	10646289	493	493	493	493	0
385	20250305	123600	10646289	493	493	493	493	0
386	20250305	123500	10646289	493	493	493	493	0
387	20250305	123400	10646289	493	493	493	493	0
388	20250305	123300	10646289	493	493	493	493	0
389	20250305	123200	10646289	493	493	493	493	0
390	20250305	123100	10646289	493	493	493	493	0
391	20250305	123000	10646289	493	493	493	493	0
392	20250305	122900	10646289	493	493	493	493	0
393	20250305	122800	10646289	493	493	493	493	0
394	20250305	122700	10646289	493	493	493	493	0
395	20250305	122600	10646289	493	493	493	493	0
396	20250305	122500	10646289	493	493	493	493	0
397	20250305	122400	10646289	493	493	493	493	0
398	20250305	122300	10646289	493	493	493	493	30
399	20250305	122200	10631499	493	493	493	493	0
400	20250305	122100	10631499	493	493	493	493	0
401	20250305	122000	10631499	493	493	493	493	0
402	20250305	121900	10631499	493	493	493	493	0
403	20250305	121800	10631499	493	493	493	493	0
404	20250305	121700	10631499	493	493	493	493	0
405	20250305	121600	10631499	493	493	493	493	0
406	20250305	121500	10631499	493	493	493	493	0
407	20250305	121400	10631499	493	493	493	493	0
408	20250305	121300	10631499	493	493	493	493	0
409	20250305	121200	10631499	493	493	493	493	0
410	20250305	121100	10631499	493	493	493	493	0
411	20250305	121000	10631499	493	493	493	493	0
412	20250305	120900	10631499	493	493	493	493	0
413	20250305	120800	10631499	493	493	493	493	0
414	20250305	120700	10631499	493	493	493	493	0
415	20250305	120600	10631499	493	493	493	493	0
416	20250305	120500	10631499	493	493	493	493	0
417	20250305	120400	10631499	493	493	493	493	0
418	20250305	120300	10631499	493	493	493	493	0
419	20250305	120200	10631499	493	493	493	493	0
420	20250305	120100	10631499	493	493	493	493	0
421	20250305	120000	10631499	493	493	493	493	0
422	20250305	115900	10631499	493	493	493	493	0
423	20250305	115800	10631499	493	493	493	493	0
424	20250305	115700	10631499	493	493	493	493	0
425	20250305	115600	10631499	493	493	493	493	0
426	20250305	115500	10631499	493	493	493	493	0
427	20250305	115400	10631499	493	493	493	493	0
428	20250305	115300	10631499	493	493	493	493	0
429	20250305	115200	10631499	493	493	493	493	0
430	20250305	115100	10631499	493	493	493	493	0
431	20250305	115000	10631499	493	493	493	493	0
432	20250305	114900	10631499	493	493	493	493	190
433	20250305	114800	10537829	493	493	493	493	0
434	20250305	114700	10537829	493	493	493	493	25
435	20250305	114600	10525504	493	493	493	493	50
436	20250305	114500	10500854	493	493	493	493	0
437	20250305	114400	10500854	493	493	493	493	0
438	20250305	114300	10500854	493	493	493	493	0
439	20250305	114200	10500854	493	493	493	493	0
440	20250305	114100	10500854	493	493	493	493	0
441	20250305	114000	10500854	493	493	493	493	0
442	20250305	113900	10500854	493	493	493	493	0
443	20250305	113800	10500854	493	493	493	493	0
444	20250305	113700	10500854	493	493	493	493	0
445	20250305	113600	10500854	493	493	493	493	0
446	20250305	113500	10500854	493	493	493	493	0
447	20250305	113400	10500854	493	493	493	493	0
448	20250305	113300	10500854	493	493	493	493	0
449	20250305	113200	10500854	493	493	493	493	400
450	20250305	113100	10303654	493	493	493	493	0
451	20250305	113000	10303654	493	493	493	493	0
452	20250305	112900	10303654	493	493	493	493	0
453	20250305	112800	10303654	493	493	493	493	0
454	20250305	112700	10303654	493	493	493	493	0
455	20250305	112600	10303654	493	493	493	493	0
456	20250305	112500	10303654	493	493	493	493	0
457	20250305	112400	10303654	493	493	493	493	0
458	20250305	112300	10303654	493	493	493	493	0
459	20250305	112200	10303654	493	493	493	493	0
460	20250305	112100	10303654	493	493	493	493	0
461	20250305	112000	10303654	493	493	493	493	0
462	20250305	111900	10303654	493	493	493	493	0
463	20250305	111800	10303654	493	493	493	493	0
464	20250305	111700	10303654	493	493	493	493	41
465	20250305	111600	10283441	493	493	493	493	0
466	20250305	111500	10283441	493	493	493	493	1
467	20250305	111400	10282948	493	493	493	493	13
468	20250305	111300	10276539	494	494	494	494	0
469	20250305	111200	10276539	494	494	494	494	1
470	20250305	111100	10276045	495	495	495	495	0
471	20250305	111000	10276045	495	495	495	495	0
472	20250305	110900	10276045	495	495	495	495	0
473	20250305	110800	10276045	495	495	495	495	0
474	20250305	110700	10276045	495	495	495	495	0
475	20250305	110600	10276045	495	495	495	495	0
476	20250305	110500	10276045	495	495	495	495	495
477	20250305	110400	10031020	495	495	495	495	0
478	20250305	110300	10031020	495	495	495	495	0
479	20250305	110200	10031020	495	495	495	495	22
480	20250305	110100	10020130	496	495	497	495	507
481	20250305	110000	9768657	495	495	495	495	2
482	20250305	105900	9767667	495	495	495	495	0
483	20250305	105800	9767667	495	495	495	495	1
484	20250305	105700	9767172	498	498	498	498	0
485	20250305	105600	9767172	498	494	499	494	5049
486	20250305	105500	7266492	493	493	493	493	0
487	20250305	105400	7266492	493	493	493	493	5619
488	20250305	105300	4496325	493	493	493	493	0
489	20250305	105200	4496325	493	493	493	493	50
490	20250305	105100	4471675	492	492	492	492	0
491	20250305	105000	4471675	492	492	492	492	50
492	20250305	104900	4447075	493	493	493	493	0
493	20250305	104800	4447075	493	493	493	493	2
494	20250305	104700	4446089	493	493	493	493	0
495	20250305	104600	4446089	493	493	493	493	0
496	20250305	104500	4446089	493	493	493	493	0
497	20250305	104400	4446089	493	493	493	493	0
498	20250305	104300	4446089	493	493	493	493	0
499	20250305	104200	4446089	493	493	493	493	0
500	20250305	104100	4446089	493	493	493	493	0
501	20250305	104000	4446089	493	493	493	493	0
502	20250305	103900	4446089	493	493	493	493	0
503	20250305	103800	4446089	493	493	493	493	0
504	20250305	103700	4446089	493	493	493	493	0
505	20250305	103600	4446089	493	493	493	493	0
506	20250305	103500	4446089	493	493	493	493	41
507	20250305	103400	4425876	493	493	493	493	0
508	20250305	103300	4425876	493	493	493	493	0
509	20250305	103200	4425876	493	493	493	493	0
510	20250305	103100	4425876	493	493	493	493	0
511	20250305	103000	4425876	493	493	493	493	0
512	20250305	102900	4425876	493	493	493	493	0
513	20250305	102800	4425876	493	493	493	493	0
514	20250305	102700	4425876	493	493	493	493	0
515	20250305	102600	4425876	493	493	493	493	0
516	20250305	102500	4425876	493	493	493	493	0
517	20250305	102400	4425876	493	493	493	493	0
518	20250305	102300	4425876	493	493	493	493	0
519	20250305	102200	4425876	493	493	493	493	0
520	20250305	102100	4425876	493	493	493	493	0
521	20250305	102000	4425876	493	493	493	493	0
522	20250305	101900	4425876	493	493	493	493	0
523	20250305	101800	4425876	493	493	493	493	0
524	20250305	101700	4425876	493	493	493	493	7
525	20250305	101600	4422425	493	493	493	493	50
526	20250305	101500	4397775	493	493	493	493	1
527	20250305	101400	4397282	493	493	493	493	2
528	20250305	101300	4396296	493	493	493	493	0
529	20250305	101200	4396296	493	493	493	493	0
530	20250305	101100	4396296	493	493	493	493	1
531	20250305	101000	4395803	493	493	493	493	0
532	20250305	100900	4395803	493	493	493	493	0
533	20250305	100800	4395803	493	493	493	493	0
534	20250305	100700	4395803	493	493	493	493	30
535	20250305	100600	4381013	493	493	493	493	0
536	20250305	100500	4381013	493	493	493	493	3
537	20250305	100400	4379534	493	493	493	493	0
538	20250305	100300	4379534	493	493	493	493	0
539	20250305	100200	4379534	493	493	493	493	0
540	20250305	100100	4379534	493	493	493	493	0
541	20250305	100000	4379534	493	493	493	493	0
542	20250305	095900	4379534	493	493	493	493	0
543	20250305	095800	4379534	493	493	493	493	0
544	20250305	095700	4379534	493	493	493	493	5
545	20250305	095600	4377069	490	490	490	490	0
546	20250305	095500	4377069	490	490	490	490	0
547	20250305	095400	4377069	490	490	490	490	0
548	20250305	095300	4377069	490	490	490	490	0
549	20250305	095200	4377069	490	490	490	490	0
550	20250305	095100	4377069	490	490	490	490	0
551	20250305	095000	4377069	490	490	490	490	0
552	20250305	094900	4377069	490	490	490	490	0
553	20250305	094800	4377069	490	490	490	490	0
554	20250305	094700	4377069	490	490	490	490	0
555	20250305	094600	4377069	490	490	490	490	520
556	20250305	094500	4122269	490	490	490	490	1023
557	20250305	094400	3620999	490	490	490	490	0
558	20250305	094300	3620999	490	490	490	490	0
559	20250305	094200	3620999	490	490	490	490	0
560	20250305	094100	3620999	490	490	490	490	1010
561	20250305	094000	3126099	490	490	490	490	9
562	20250305	093900	3121689	490	491	491	490	2901
563	20250305	093800	1699024	491	491	491	491	63
564	20250305	093700	1668091	493	493	493	493	1000
565	20250305	093600	1175091	493	493	493	493	1
566	20250305	093500	1174598	492	492	492	492	25
567	20250305	093400	1162298	494	494	494	494	0
568	20250305	093300	1162298	494	494	494	494	0
569	20250305	093200	1162298	494	494	494	494	0
570	20250305	093100	1162298	494	494	494	494	0
571	20250305	093000	1162298	494	494	494	494	0
572	20250305	092900	1162298	494	494	494	494	0
573	20250305	092800	1162298	494	494	494	494	5
574	20250305	092700	1159828	494	494	494	494	0
575	20250305	092600	1159828	494	494	494	494	0
576	20250305	092500	1159828	494	494	494	494	0
577	20250305	092400	1159828	494	494	494	494	164
578	20250305	092300	1078812	494	494	494	494	0
579	20250305	092200	1078812	494	498	498	494	2113
580	20250305	092100	34638	498	498	498	498	0
581	20250305	092000	34638	498	498	498	498	0
582	20250305	091900	34638	498	498	498	498	0
583	20250305	091800	34638	498	498	498	498	0
584	20250305	091700	34638	498	498	498	498	0
585	20250305	091600	34638	498	498	498	498	0
586	20250305	091500	34638	498	498	498	498	0
587	20250305	091400	34638	498	498	498	498	3
588	20250305	091300	33144	498	498	498	498	10
589	20250305	091200	28164	497	497	497	497	10
590	20250305	091100	23194	500	500	500	500	0
591	20250305	091000	23194	500	500	500	500	0
592	20250305	090900	23194	500	500	500	500	0
593	20250305	090800	23194	500	500	500	500	0
594	20250305	090700	23194	500	495	500	495	30
595	20250305	090600	8262	486	486	486	486	0
596	20250305	090500	8262	486	486	486	486	0
597	20250305	090400	8262	486	486	486	486	0
598	20250305	090300	8262	486	486	486	486	0
599	20250305	090200	8262	486	486	486	486	0
600	20250305	090100	8262	486	486	486	486	0
601	20250305	090000	8262	486	486	486	486	17