KissMeData/015260/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	190200	5874076	495	495	495	495	195
3	20250314	190100	5874076	495	495	495	495	0
4	20250314	190000	5874076	495	495	495	495	0
5	20250314	185900	5874076	495	495	495	495	0
6	20250314	185800	5874076	495	495	495	495	0
7	20250314	185700	5874076	495	495	495	495	0
8	20250314	185600	5874076	495	495	495	495	0
9	20250314	185500	5874076	495	495	495	495	0
10	20250314	185400	5874076	495	495	495	495	0
11	20250314	185300	5874076	495	495	495	495	0
12	20250314	185200	5874076	495	495	495	495	0
13	20250314	185100	5874076	495	495	495	495	0
14	20250314	185000	5874076	495	495	495	495	0
15	20250314	184900	5874076	495	495	495	495	0
16	20250314	184800	5874076	495	495	495	495	0
17	20250314	184700	5874076	495	495	495	495	0
18	20250314	184600	5874076	495	495	495	495	0
19	20250314	184500	5874076	495	495	495	495	0
20	20250314	184400	5874076	495	495	495	495	0
21	20250314	184300	5874076	495	495	495	495	0
22	20250314	184200	5874076	495	495	495	495	0
23	20250314	184100	5874076	495	495	495	495	0
24	20250314	184000	5874076	495	495	495	495	0
25	20250314	183900	5874076	495	495	495	495	0
26	20250314	183800	5874076	495	495	495	495	0
27	20250314	183700	5874076	495	495	495	495	0
28	20250314	183600	5874076	495	495	495	495	0
29	20250314	183500	5874076	495	495	495	495	0
30	20250314	183400	5874076	495	495	495	495	0
31	20250314	183300	5874076	495	495	495	495	0
32	20250314	183200	5874076	495	495	495	495	195
33	20250314	183100	5874076	495	495	495	495	0
34	20250314	183000	5874076	495	495	495	495	0
35	20250314	182900	5874076	495	495	495	495	0
36	20250314	182800	5874076	495	495	495	495	0
37	20250314	182700	5874076	495	495	495	495	0
38	20250314	182600	5874076	495	495	495	495	0
39	20250314	182500	5874076	495	495	495	495	0
40	20250314	182400	5874076	495	495	495	495	0
41	20250314	182300	5874076	495	495	495	495	0
42	20250314	182200	5874076	495	495	495	495	0
43	20250314	182100	5874076	495	495	495	495	0
44	20250314	182000	5874076	495	495	495	495	0
45	20250314	181900	5874076	495	495	495	495	0
46	20250314	181800	5874076	495	495	495	495	0
47	20250314	181700	5874076	495	495	495	495	0
48	20250314	181600	5874076	495	495	495	495	0
49	20250314	181500	5874076	495	495	495	495	0
50	20250314	181400	5874076	495	495	495	495	0
51	20250314	181300	5874076	495	495	495	495	0
52	20250314	181200	5874076	495	495	495	495	0
53	20250314	181100	5874076	495	495	495	495	0
54	20250314	181000	5874076	495	495	495	495	0
55	20250314	180900	5874076	495	495	495	495	0
56	20250314	180800	5874076	495	495	495	495	0
57	20250314	180700	5874076	495	495	495	495	0
58	20250314	180600	5874076	495	495	495	495	0
59	20250314	180500	5874076	495	495	495	495	0
60	20250314	180400	5874076	495	495	495	495	0
61	20250314	180300	5874076	495	495	495	495	0
62	20250314	180200	5874076	495	495	495	495	195
63	20250314	180100	5874076	495	495	495	495	0
64	20250314	180000	5874076	495	495	495	495	0
65	20250314	175900	5874076	495	495	495	495	0
66	20250314	175800	5874076	495	495	495	495	0
67	20250314	175700	5874076	495	495	495	495	0
68	20250314	175600	5874076	495	495	495	495	0
69	20250314	175500	5874076	495	495	495	495	0
70	20250314	175400	5874076	495	495	495	495	0
71	20250314	175300	5874076	495	495	495	495	0
72	20250314	175200	5874076	495	495	495	495	0
73	20250314	175100	5874076	495	495	495	495	0
74	20250314	175000	5874076	495	495	495	495	0
75	20250314	174900	5874076	495	495	495	495	0
76	20250314	174800	5874076	495	495	495	495	0
77	20250314	174700	5874076	495	495	495	495	0
78	20250314	174600	5874076	495	495	495	495	0
79	20250314	174500	5874076	495	495	495	495	0
80	20250314	174400	5874076	495	495	495	495	0
81	20250314	174300	5874076	495	495	495	495	0
82	20250314	174200	5874076	495	495	495	495	0
83	20250314	174100	5874076	495	495	495	495	0
84	20250314	174000	5874076	495	495	495	495	0
85	20250314	173900	5874076	495	495	495	495	0
86	20250314	173800	5874076	495	495	495	495	0
87	20250314	173700	5874076	495	495	495	495	0
88	20250314	173600	5874076	495	495	495	495	0
89	20250314	173500	5874076	495	495	495	495	0
90	20250314	173400	5874076	495	495	495	495	0
91	20250314	173300	5874076	495	495	495	495	0
92	20250314	173200	5874076	495	495	495	495	195
93	20250314	173100	5874076	495	495	495	495	0
94	20250314	173000	5874076	495	495	495	495	0
95	20250314	172900	5874076	495	495	495	495	0
96	20250314	172800	5874076	495	495	495	495	0
97	20250314	172700	5874076	495	495	495	495	0
98	20250314	172600	5874076	495	495	495	495	0
99	20250314	172500	5874076	495	495	495	495	0
100	20250314	172400	5874076	495	495	495	495	0
101	20250314	172300	5874076	495	495	495	495	0
102	20250314	172200	5874076	495	495	495	495	0
103	20250314	172100	5874076	495	495	495	495	0
104	20250314	172000	5874076	495	495	495	495	0
105	20250314	171900	5874076	495	495	495	495	0
106	20250314	171800	5874076	495	495	495	495	0
107	20250314	171700	5874076	495	495	495	495	0
108	20250314	171600	5874076	495	495	495	495	0
109	20250314	171500	5874076	495	495	495	495	0
110	20250314	171400	5874076	495	495	495	495	0
111	20250314	171300	5874076	495	495	495	495	0
112	20250314	171200	5874076	495	495	495	495	0
113	20250314	171100	5874076	495	495	495	495	0
114	20250314	171000	5874076	495	495	495	495	0
115	20250314	170900	5874076	495	495	495	495	0
116	20250314	170800	5874076	495	495	495	495	0
117	20250314	170700	5874076	495	495	495	495	0
118	20250314	170600	5874076	495	495	495	495	0
119	20250314	170500	5874076	495	495	495	495	0
120	20250314	170400	5874076	495	495	495	495	0
121	20250314	170300	5874076	495	495	495	495	0
122	20250314	170200	5874076	495	495	495	495	195
123	20250314	170100	5874076	495	495	495	495	0
124	20250314	170000	5874076	495	495	495	495	0
125	20250314	165900	5874076	495	495	495	495	0
126	20250314	165800	5874076	495	495	495	495	0
127	20250314	165700	5874076	495	495	495	495	0
128	20250314	165600	5874076	495	495	495	495	0
129	20250314	165500	5874076	495	495	495	495	0
130	20250314	165400	5874076	495	495	495	495	0
131	20250314	165300	5874076	495	495	495	495	0
132	20250314	165200	5874076	495	495	495	495	0
133	20250314	165100	5874076	495	495	495	495	0
134	20250314	165000	5874076	495	495	495	495	0
135	20250314	164900	5874076	495	495	495	495	0
136	20250314	164800	5874076	495	495	495	495	0
137	20250314	164700	5874076	495	495	495	495	0
138	20250314	164600	5874076	495	495	495	495	0
139	20250314	164500	5874076	495	495	495	495	0
140	20250314	164400	5874076	495	495	495	495	0
141	20250314	164300	5874076	495	495	495	495	0
142	20250314	164200	5874076	495	495	495	495	0
143	20250314	164100	5874076	495	495	495	495	0
144	20250314	164000	5874076	495	495	495	495	0
145	20250314	163900	5874076	495	495	495	495	0
146	20250314	163800	5874076	495	495	495	495	0
147	20250314	163700	5874076	495	495	495	495	0
148	20250314	163600	5874076	495	495	495	495	0
149	20250314	163500	5874076	495	495	495	495	0
150	20250314	163400	5874076	495	495	495	495	0
151	20250314	163300	5874076	495	495	495	495	0
152	20250314	163200	5874076	495	495	495	495	195
153	20250314	163100	5874076	495	495	495	495	0
154	20250314	163000	5874076	495	495	495	495	0
155	20250314	162900	5874076	495	495	495	495	0
156	20250314	162800	5874076	495	495	495	495	0
157	20250314	162700	5874076	495	495	495	495	0
158	20250314	162600	5874076	495	495	495	495	0
159	20250314	162500	5874076	495	495	495	495	0
160	20250314	162400	5874076	495	495	495	495	0
161	20250314	162300	5874076	495	495	495	495	0
162	20250314	162200	5874076	495	495	495	495	0
163	20250314	162100	5874076	495	495	495	495	0
164	20250314	162000	5874076	495	495	495	495	0
165	20250314	161900	5874076	495	495	495	495	0
166	20250314	161800	5874076	495	495	495	495	0
167	20250314	161700	5874076	495	495	495	495	0
168	20250314	161600	5874076	495	495	495	495	0
169	20250314	161500	5874076	495	495	495	495	0
170	20250314	161400	5874076	495	495	495	495	0
171	20250314	161300	5874076	495	495	495	495	0
172	20250314	161200	5874076	495	495	495	495	0
173	20250314	161100	5874076	495	495	495	495	0
174	20250314	161000	5874076	495	495	495	495	0
175	20250314	160900	5874076	495	495	495	495	0
176	20250314	160800	5874076	495	495	495	495	0
177	20250314	160700	5874076	495	495	495	495	0
178	20250314	160600	5874076	495	495	495	495	0
179	20250314	160500	5874076	495	495	495	495	0
180	20250314	160400	5874076	495	495	495	495	0
181	20250314	160300	5874076	495	495	495	495	0
182	20250314	160200	5874076	495	495	495	495	195
183	20250314	160100	5874076	495	495	495	495	0
184	20250314	160000	5874076	495	495	495	495	0
185	20250314	155900	5874076	495	495	495	495	0
186	20250314	155800	5874076	495	495	495	495	0
187	20250314	155700	5874076	495	495	495	495	0
188	20250314	155600	5874076	495	495	495	495	0
189	20250314	155500	5874076	495	495	495	495	0
190	20250314	155400	5874076	495	495	495	495	0
191	20250314	155300	5874076	495	495	495	495	0
192	20250314	155200	5874076	495	495	495	495	0
193	20250314	155100	5874076	495	495	495	495	0
194	20250314	155000	5874076	495	495	495	495	0
195	20250314	154900	5874076	495	495	495	495	0
196	20250314	154800	5874076	495	495	495	495	0
197	20250314	154700	5874076	495	495	495	495	0
198	20250314	154600	5874076	495	495	495	495	0
199	20250314	154500	5874076	495	495	495	495	0
200	20250314	154400	5874076	495	495	495	495	0
201	20250314	154300	5874076	495	495	495	495	0
202	20250314	154200	5874076	495	495	495	495	0
203	20250314	154100	5874076	495	495	495	495	0
204	20250314	154000	5874076	495	495	495	495	0
205	20250314	153900	5874076	495	495	495	495	0
206	20250314	153800	5874076	495	495	495	495	0
207	20250314	153700	5874076	495	495	495	495	0
208	20250314	153600	5874076	495	495	495	495	0
209	20250314	153500	5874076	495	495	495	495	0
210	20250314	153400	5874076	495	495	495	495	0
211	20250314	153300	5874076	495	495	495	495	0
212	20250314	153200	5874076	495	495	495	495	195
213	20250314	153100	5874076	495	495	495	495	0
214	20250314	153000	5874076	495	495	495	495	195
215	20250314	152900	5777551	500	500	500	500	0
216	20250314	152800	5777551	500	500	500	500	0
217	20250314	152700	5777551	500	500	500	500	0
218	20250314	152600	5777551	500	500	500	500	0
219	20250314	152500	5777551	500	500	500	500	0
220	20250314	152400	5777551	500	500	500	500	0
221	20250314	152300	5777551	500	500	500	500	0
222	20250314	152200	5777551	500	500	500	500	0
223	20250314	152100	5777551	500	500	500	500	0
224	20250314	152000	5777551	500	500	500	500	0
225	20250314	151900	5777551	500	500	500	500	0
226	20250314	151800	5777551	500	500	500	500	0
227	20250314	151700	5777551	500	500	500	500	10
228	20250314	151600	5772551	500	499	500	499	77
229	20250314	151500	5734108	495	495	495	495	0
230	20250314	151400	5734108	495	495	495	495	0
231	20250314	151300	5734108	495	495	495	495	0
232	20250314	151200	5734108	495	495	495	495	0
233	20250314	151100	5734108	495	495	495	495	99
234	20250314	151000	5685103	500	500	500	500	1
235	20250314	150900	5684603	499	499	499	499	27
236	20250314	150800	5671130	495	495	495	495	0
237	20250314	150700	5671130	495	495	495	495	0
238	20250314	150600	5671130	495	495	495	495	1
239	20250314	150500	5670635	500	500	500	500	0
240	20250314	150400	5670635	500	500	500	500	51
241	20250314	150300	5645135	500	500	500	500	18
242	20250314	150200	5636135	500	500	500	500	10
243	20250314	150100	5631135	500	500	500	500	1
244	20250314	150000	5630635	500	500	500	500	0
245	20250314	145900	5630635	500	500	500	500	234
246	20250314	145800	5513635	500	500	500	500	1
247	20250314	145700	5513135	500	500	500	500	0
248	20250314	145600	5513135	500	500	500	500	0
249	20250314	145500	5513135	500	500	500	500	0
250	20250314	145400	5513135	500	500	500	500	0
251	20250314	145300	5513135	500	500	500	500	0
252	20250314	145200	5513135	500	500	500	500	20
253	20250314	145100	5503135	500	500	500	500	0
254	20250314	145000	5503135	500	500	500	500	0
255	20250314	144900	5503135	500	500	500	500	0
256	20250314	144800	5503135	500	500	500	500	0
257	20250314	144700	5503135	500	500	500	500	0
258	20250314	144600	5503135	500	500	500	500	0
259	20250314	144500	5503135	500	500	500	500	0
260	20250314	144400	5503135	500	500	500	500	0
261	20250314	144300	5503135	500	500	500	500	20
262	20250314	144200	5493135	500	500	500	500	0
263	20250314	144100	5493135	500	500	500	500	0
264	20250314	144000	5493135	500	500	500	500	0
265	20250314	143900	5493135	500	499	500	499	11
266	20250314	143800	5487645	495	495	495	495	0
267	20250314	143700	5487645	495	495	495	495	0
268	20250314	143600	5487645	495	495	495	495	0
269	20250314	143500	5487645	495	495	495	495	0
270	20250314	143400	5487645	495	495	495	495	0
271	20250314	143300	5487645	495	495	495	495	0
272	20250314	143200	5487645	495	495	495	495	0
273	20250314	143100	5487645	495	495	495	495	0
274	20250314	143000	5487645	495	495	495	495	0
275	20250314	142900	5487645	495	495	495	495	0
276	20250314	142800	5487645	495	495	495	495	0
277	20250314	142700	5487645	495	495	495	495	0
278	20250314	142600	5487645	495	495	495	495	0
279	20250314	142500	5487645	495	495	495	495	0
280	20250314	142400	5487645	495	495	495	495	0
281	20250314	142300	5487645	495	495	495	495	0
282	20250314	142200	5487645	495	495	495	495	0
283	20250314	142100	5487645	495	495	495	495	0
284	20250314	142000	5487645	495	495	495	495	0
285	20250314	141900	5487645	495	495	495	495	0
286	20250314	141800	5487645	495	495	495	495	0
287	20250314	141700	5487645	495	495	495	495	0
288	20250314	141600	5487645	495	495	495	495	0
289	20250314	141500	5487645	495	495	495	495	0
290	20250314	141400	5487645	495	495	495	495	0
291	20250314	141300	5487645	495	495	495	495	1
292	20250314	141200	5487150	495	495	495	495	0
293	20250314	141100	5487150	495	495	495	495	0
294	20250314	141000	5487150	495	495	495	495	0
295	20250314	140900	5487150	495	495	495	495	0
296	20250314	140800	5487150	495	495	495	495	0
297	20250314	140700	5487150	495	495	495	495	0
298	20250314	140600	5487150	495	495	495	495	0
299	20250314	140500	5487150	495	495	495	495	1
300	20250314	140400	5486655	499	499	499	499	0
301	20250314	140300	5486655	499	499	499	499	8
302	20250314	140200	5482663	499	499	499	499	10
303	20250314	140100	5477673	499	499	499	499	0
304	20250314	140000	5477673	499	499	499	499	2
305	20250314	135900	5476675	491	494	494	491	3000
306	20250314	135800	4003226	499	499	499	499	0
307	20250314	135700	4003226	499	499	499	499	0
308	20250314	135600	4003226	499	499	499	499	0
309	20250314	135500	4003226	499	499	499	499	0
310	20250314	135400	4003226	499	499	499	499	0
311	20250314	135300	4003226	499	499	499	499	10
312	20250314	135200	3998236	494	494	494	494	0
313	20250314	135100	3998236	494	494	494	494	0
314	20250314	135000	3998236	494	494	494	494	0
315	20250314	134900	3998236	494	494	494	494	0
316	20250314	134800	3998236	494	494	494	494	2
317	20250314	134700	3997248	494	494	494	494	0
318	20250314	134600	3997248	494	494	494	494	0
319	20250314	134500	3997248	494	494	494	494	0
320	20250314	134400	3997248	494	494	494	494	0
321	20250314	134300	3997248	494	494	494	494	287
322	20250314	134200	3855470	494	494	494	494	0
323	20250314	134100	3855470	494	494	494	494	0
324	20250314	134000	3855470	494	494	494	494	100
325	20250314	133900	3806070	494	494	494	494	250
326	20250314	133800	3682570	494	494	494	494	100
327	20250314	133700	3633170	491	491	491	491	0
328	20250314	133600	3633170	491	491	491	491	0
329	20250314	133500	3633170	491	491	491	491	0
330	20250314	133400	3633170	491	491	491	491	23
331	20250314	133300	3621877	492	492	492	492	0
332	20250314	133200	3621877	492	492	492	492	0
333	20250314	133100	3621877	492	492	492	492	0
334	20250314	133000	3621877	492	492	492	492	0
335	20250314	132900	3621877	492	492	492	492	0
336	20250314	132800	3621877	492	492	492	492	0
337	20250314	132700	3621877	492	492	492	492	0
338	20250314	132600	3621877	492	492	492	492	0
339	20250314	132500	3621877	492	492	492	492	0
340	20250314	132400	3621877	492	492	492	492	0
341	20250314	132300	3621877	492	492	492	492	0
342	20250314	132200	3621877	492	492	492	492	0
343	20250314	132100	3621877	492	492	492	492	0
344	20250314	132000	3621877	492	492	492	492	0
345	20250314	131900	3621877	492	492	492	492	0
346	20250314	131800	3621877	492	492	492	492	0
347	20250314	131700	3621877	492	492	492	492	0
348	20250314	131600	3621877	492	492	492	492	0
349	20250314	131500	3621877	492	492	492	492	0
350	20250314	131400	3621877	492	492	492	492	0
351	20250314	131300	3621877	492	492	492	492	0
352	20250314	131200	3621877	492	492	492	492	0
353	20250314	131100	3621877	492	492	492	492	0
354	20250314	131000	3621877	492	492	492	492	0
355	20250314	130900	3621877	492	492	492	492	0
356	20250314	130800	3621877	492	492	492	492	0
357	20250314	130700	3621877	492	492	492	492	1000
358	20250314	130600	3129877	492	492	492	492	0
359	20250314	130500	3129877	492	492	492	492	0
360	20250314	130400	3129877	492	492	492	492	120
361	20250314	130300	3070837	491	491	491	491	0
362	20250314	130200	3070837	491	491	491	491	0
363	20250314	130100	3070837	491	491	491	491	0
364	20250314	130000	3070837	491	491	491	491	0
365	20250314	125900	3070837	491	491	491	491	0
366	20250314	125800	3070837	491	491	491	491	0
367	20250314	125700	3070837	491	491	491	491	0
368	20250314	125600	3070837	491	491	491	491	0
369	20250314	125500	3070837	491	491	491	491	0
370	20250314	125400	3070837	491	491	491	491	0
371	20250314	125300	3070837	491	491	491	491	0
372	20250314	125200	3070837	491	491	491	491	0
373	20250314	125100	3070837	491	491	491	491	0
374	20250314	125000	3070837	491	491	491	491	0
375	20250314	124900	3070837	491	491	491	491	665
376	20250314	124800	2744322	491	491	491	491	0
377	20250314	124700	2744322	491	491	491	491	0
378	20250314	124600	2744322	491	491	491	491	0
379	20250314	124500	2744322	491	491	491	491	0
380	20250314	124400	2744322	491	491	491	491	0
381	20250314	124300	2744322	491	491	491	491	0
382	20250314	124200	2744322	491	491	491	491	0
383	20250314	124100	2744322	491	491	491	491	0
384	20250314	124000	2744322	491	491	491	491	0
385	20250314	123900	2744322	491	492	492	491	142
386	20250314	123800	2674596	491	491	491	491	0
387	20250314	123700	2674596	491	491	491	491	0
388	20250314	123600	2674596	491	491	491	491	0
389	20250314	123500	2674596	491	491	491	491	0
390	20250314	123400	2674596	491	491	491	491	0
391	20250314	123300	2674596	491	491	491	491	0
392	20250314	123200	2674596	491	491	491	491	0
393	20250314	123100	2674596	491	491	491	491	0
394	20250314	123000	2674596	491	491	491	491	0
395	20250314	122900	2674596	491	491	491	491	0
396	20250314	122800	2674596	491	491	491	491	0
397	20250314	122700	2674596	491	491	491	491	0
398	20250314	122600	2674596	491	491	491	491	0
399	20250314	122500	2674596	491	491	491	491	0
400	20250314	122400	2674596	491	491	491	491	0
401	20250314	122300	2674596	491	491	491	491	0
402	20250314	122200	2674596	491	491	491	491	0
403	20250314	122100	2674596	491	491	491	491	0
404	20250314	122000	2674596	491	491	491	491	0
405	20250314	121900	2674596	491	491	491	491	0
406	20250314	121800	2674596	491	491	491	491	0
407	20250314	121700	2674596	491	491	491	491	0
408	20250314	121600	2674596	491	491	491	491	0
409	20250314	121500	2674596	491	491	491	491	0
410	20250314	121400	2674596	491	491	491	491	0
411	20250314	121300	2674596	491	491	491	491	0
412	20250314	121200	2674596	491	491	491	491	0
413	20250314	121100	2674596	491	491	491	491	0
414	20250314	121000	2674596	491	491	491	491	0
415	20250314	120900	2674596	491	491	491	491	0
416	20250314	120800	2674596	491	491	491	491	0
417	20250314	120700	2674596	491	491	491	491	0
418	20250314	120600	2674596	491	491	491	491	0
419	20250314	120500	2674596	491	491	491	491	0
420	20250314	120400	2674596	491	491	491	491	0
421	20250314	120300	2674596	491	491	491	491	0
422	20250314	120200	2674596	491	491	491	491	0
423	20250314	120100	2674596	491	491	491	491	0
424	20250314	120000	2674596	491	491	491	491	0
425	20250314	115900	2674596	491	491	491	491	0
426	20250314	115800	2674596	491	491	491	491	0
427	20250314	115700	2674596	491	491	491	491	0
428	20250314	115600	2674596	491	491	491	491	0
429	20250314	115500	2674596	491	491	491	491	0
430	20250314	115400	2674596	491	491	491	491	0
431	20250314	115300	2674596	491	491	491	491	0
432	20250314	115200	2674596	491	491	491	491	0
433	20250314	115100	2674596	491	491	491	491	0
434	20250314	115000	2674596	491	491	491	491	0
435	20250314	114900	2674596	491	491	491	491	0
436	20250314	114800	2674596	491	491	491	491	0
437	20250314	114700	2674596	491	491	491	491	0
438	20250314	114600	2674596	491	491	491	491	0
439	20250314	114500	2674596	491	491	491	491	0
440	20250314	114400	2674596	491	491	491	491	0
441	20250314	114300	2674596	491	491	491	491	0
442	20250314	114200	2674596	491	491	491	491	0
443	20250314	114100	2674596	491	491	491	491	0
444	20250314	114000	2674596	491	491	491	491	0
445	20250314	113900	2674596	491	491	491	491	0
446	20250314	113800	2674596	491	491	491	491	0
447	20250314	113700	2674596	491	491	491	491	0
448	20250314	113600	2674596	491	491	491	491	0
449	20250314	113500	2674596	491	491	491	491	0
450	20250314	113400	2674596	491	491	491	491	0
451	20250314	113300	2674596	491	491	491	491	0
452	20250314	113200	2674596	491	491	491	491	0
453	20250314	113100	2674596	491	491	491	491	0
454	20250314	113000	2674596	491	491	491	491	0
455	20250314	112900	2674596	491	491	491	491	0
456	20250314	112800	2674596	491	491	491	491	0
457	20250314	112700	2674596	491	491	491	491	0
458	20250314	112600	2674596	491	491	491	491	0
459	20250314	112500	2674596	491	491	491	491	0
460	20250314	112400	2674596	491	491	491	491	0
461	20250314	112300	2674596	491	491	491	491	0
462	20250314	112200	2674596	491	491	491	491	80
463	20250314	112100	2635316	491	491	491	491	0
464	20250314	112000	2635316	491	491	491	491	949
465	20250314	111900	2169357	493	493	493	493	506
466	20250314	111800	1919899	493	493	493	493	0
467	20250314	111700	1919899	493	493	493	493	0
468	20250314	111600	1919899	493	493	493	493	0
469	20250314	111500	1919899	493	493	493	493	0
470	20250314	111400	1919899	493	493	493	493	0
471	20250314	111300	1919899	493	493	493	493	0
472	20250314	111200	1919899	493	493	493	493	0
473	20250314	111100	1919899	493	493	493	493	0
474	20250314	111000	1919899	493	493	493	493	0
475	20250314	110900	1919899	493	493	493	493	0
476	20250314	110800	1919899	493	493	493	493	0
477	20250314	110700	1919899	493	493	493	493	0
478	20250314	110600	1919899	493	493	493	493	0
479	20250314	110500	1919899	493	493	493	493	0
480	20250314	110400	1919899	493	493	493	493	0
481	20250314	110300	1919899	493	493	493	493	0
482	20250314	110200	1919899	493	493	493	493	0
483	20250314	110100	1919899	493	493	493	493	0
484	20250314	110000	1919899	493	493	493	493	1
485	20250314	105900	1919406	493	493	493	493	0
486	20250314	105800	1919406	493	493	493	493	0
487	20250314	105700	1919406	493	493	493	493	0
488	20250314	105600	1919406	493	493	493	493	0
489	20250314	105500	1919406	493	493	493	493	0
490	20250314	105400	1919406	493	493	493	493	0
491	20250314	105300	1919406	493	494	494	493	79
492	20250314	105200	1880409	494	494	494	494	0
493	20250314	105100	1880409	494	494	494	494	121
494	20250314	105000	1820635	494	494	494	494	5
495	20250314	104900	1818165	494	494	494	494	81
496	20250314	104800	1778151	493	493	493	493	0
497	20250314	104700	1778151	493	493	493	493	0
498	20250314	104600	1778151	493	493	493	493	0
499	20250314	104500	1778151	493	493	493	493	0
500	20250314	104400	1778151	493	494	494	493	171
501	20250314	104300	1693693	494	494	494	494	0
502	20250314	104200	1693693	494	494	494	494	0
503	20250314	104100	1693693	494	494	494	494	0
504	20250314	104000	1693693	494	494	494	494	0
505	20250314	103900	1693693	494	494	494	494	0
506	20250314	103800	1693693	494	494	494	494	0
507	20250314	103700	1693693	494	495	495	494	65
508	20250314	103600	1661525	494	494	494	494	0
509	20250314	103500	1661525	494	494	494	494	0
510	20250314	103400	1661525	494	494	494	494	0
511	20250314	103300	1661525	494	494	494	494	0
512	20250314	103200	1661525	494	494	494	494	0
513	20250314	103100	1661525	494	494	494	494	0
514	20250314	103000	1661525	494	494	494	494	18
515	20250314	102900	1652633	493	493	493	493	0
516	20250314	102800	1652633	493	493	493	493	0
517	20250314	102700	1652633	493	493	493	493	0
518	20250314	102600	1652633	493	493	493	493	0
519	20250314	102500	1652633	493	493	493	493	0
520	20250314	102400	1652633	493	493	493	493	0
521	20250314	102300	1652633	493	493	493	493	0
522	20250314	102200	1652633	493	493	493	493	0
523	20250314	102100	1652633	493	493	493	493	0
524	20250314	102000	1652633	493	493	493	493	0
525	20250314	101900	1652633	493	493	493	493	0
526	20250314	101800	1652633	493	493	493	493	0
527	20250314	101700	1652633	493	493	493	493	0
528	20250314	101600	1652633	493	493	493	493	0
529	20250314	101500	1652633	493	493	493	493	0
530	20250314	101400	1652633	493	493	493	493	0
531	20250314	101300	1652633	493	493	493	493	0
532	20250314	101200	1652633	493	493	493	493	0
533	20250314	101100	1652633	493	493	493	493	0
534	20250314	101000	1652633	493	493	493	493	0
535	20250314	100900	1652633	493	493	493	493	0
536	20250314	100800	1652633	493	493	493	493	0
537	20250314	100700	1652633	493	495	495	493	11
538	20250314	100600	1647190	495	495	495	495	0
539	20250314	100500	1647190	495	495	495	495	0
540	20250314	100400	1647190	495	495	495	495	0
541	20250314	100300	1647190	495	495	495	495	0
542	20250314	100200	1647190	495	495	495	495	0
543	20250314	100100	1647190	495	495	495	495	0
544	20250314	100000	1647190	495	495	495	495	0
545	20250314	095900	1647190	495	495	495	495	0
546	20250314	095800	1647190	495	495	495	495	0
547	20250314	095700	1647190	495	495	495	495	0
548	20250314	095600	1647190	495	495	495	495	0
549	20250314	095500	1647190	495	495	495	495	0
550	20250314	095400	1647190	495	495	495	495	0
551	20250314	095300	1647190	495	495	495	495	0
552	20250314	095200	1647190	495	495	495	495	0
553	20250314	095100	1647190	495	495	495	495	0
554	20250314	095000	1647190	495	495	495	495	0
555	20250314	094900	1647190	495	495	495	495	0
556	20250314	094800	1647190	495	495	495	495	0
557	20250314	094700	1647190	495	495	495	495	0
558	20250314	094600	1647190	495	495	495	495	0
559	20250314	094500	1647190	495	495	495	495	0
560	20250314	094400	1647190	495	495	495	495	0
561	20250314	094300	1647190	495	495	495	495	0
562	20250314	094200	1647190	495	495	495	495	0
563	20250314	094100	1647190	495	495	495	495	0
564	20250314	094000	1647190	495	495	495	495	0
565	20250314	093900	1647190	495	495	495	495	1
566	20250314	093800	1646695	495	495	495	495	0
567	20250314	093700	1646695	495	495	495	495	0
568	20250314	093600	1646695	495	495	495	495	0
569	20250314	093500	1646695	495	495	495	495	0
570	20250314	093400	1646695	495	495	495	495	0
571	20250314	093300	1646695	495	495	495	495	0
572	20250314	093200	1646695	495	495	495	495	0
573	20250314	093100	1646695	495	495	495	495	15
574	20250314	093000	1639270	492	492	492	492	0
575	20250314	092900	1639270	492	492	492	492	0
576	20250314	092800	1639270	492	492	492	492	0
577	20250314	092700	1639270	492	492	492	492	0
578	20250314	092600	1639270	492	492	492	492	1535
579	20250314	092500	884050	492	492	492	492	0
580	20250314	092400	884050	492	492	492	492	0
581	20250314	092300	884050	492	492	492	492	80
582	20250314	092200	844690	491	491	491	491	0
583	20250314	092100	844690	491	491	491	491	0
584	20250314	092000	844690	491	491	491	491	66
585	20250314	091900	812284	491	491	491	491	8
586	20250314	091800	808356	492	492	492	492	50
587	20250314	091700	783756	492	492	492	492	0
588	20250314	091600	783756	492	492	492	492	0
589	20250314	091500	783756	492	492	492	492	0
590	20250314	091400	783756	492	492	492	492	0
591	20250314	091300	783756	492	492	492	492	0
592	20250314	091200	783756	492	492	492	492	0
593	20250314	091100	783756	492	492	492	492	0
594	20250314	091000	783756	492	492	492	492	25
595	20250314	090900	771456	492	492	492	492	880
596	20250314	090800	338496	492	492	492	492	0
597	20250314	090700	338496	492	492	492	492	0
598	20250314	090600	338496	492	492	492	492	0
599	20250314	090500	338496	492	492	492	492	0
600	20250314	090400	338496	492	492	492	492	0
601	20250314	090300	338496	492	492	492	492	0
602	20250314	090200	338496	492	492	492	492	17
603	20250314	090100	330132	492	492	492	492	0
604	20250314	090000	330132	492	492	492	492	671