KissMeData/015260/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	190200	24222731	496	496	496	496	3658
3	20250305	190100	24222731	496	496	496	496	0
4	20250305	190000	24222731	496	496	496	496	0
5	20250305	185900	24222731	496	496	496	496	0
6	20250305	185800	24222731	496	496	496	496	0
7	20250305	185700	24222731	496	496	496	496	0
8	20250305	185600	24222731	496	496	496	496	0
9	20250305	185500	24222731	496	496	496	496	0
10	20250305	185400	24222731	496	496	496	496	0
11	20250305	185300	24222731	496	496	496	496	0
12	20250305	185200	24222731	496	496	496	496	0
13	20250305	185100	24222731	496	496	496	496	0
14	20250305	185000	24222731	496	496	496	496	0
15	20250305	184900	24222731	496	496	496	496	0
16	20250305	184800	24222731	496	496	496	496	0
17	20250305	184700	24222731	496	496	496	496	0
18	20250305	184600	24222731	496	496	496	496	0
19	20250305	184500	24222731	496	496	496	496	0
20	20250305	184400	24222731	496	496	496	496	0
21	20250305	184300	24222731	496	496	496	496	0
22	20250305	184200	24222731	496	496	496	496	0
23	20250305	184100	24222731	496	496	496	496	0
24	20250305	184000	24222731	496	496	496	496	0
25	20250305	183900	24222731	496	496	496	496	0
26	20250305	183800	24222731	496	496	496	496	0
27	20250305	183700	24222731	496	496	496	496	0
28	20250305	183600	24222731	496	496	496	496	0
29	20250305	183500	24222731	496	496	496	496	0
30	20250305	183400	24222731	496	496	496	496	0
31	20250305	183300	24222731	496	496	496	496	0
32	20250305	183200	24222731	496	496	496	496	3658
33	20250305	183100	24222731	496	496	496	496	0
34	20250305	183000	24222731	496	496	496	496	0
35	20250305	182900	24222731	496	496	496	496	0
36	20250305	182800	24222731	496	496	496	496	0
37	20250305	182700	24222731	496	496	496	496	0
38	20250305	182600	24222731	496	496	496	496	0
39	20250305	182500	24222731	496	496	496	496	0
40	20250305	182400	24222731	496	496	496	496	0
41	20250305	182300	24222731	496	496	496	496	0
42	20250305	182200	24222731	496	496	496	496	0
43	20250305	182100	24222731	496	496	496	496	0
44	20250305	182000	24222731	496	496	496	496	0
45	20250305	181900	24222731	496	496	496	496	0
46	20250305	181800	24222731	496	496	496	496	0
47	20250305	181700	24222731	496	496	496	496	0
48	20250305	181600	24222731	496	496	496	496	0
49	20250305	181500	24222731	496	496	496	496	0
50	20250305	181400	24222731	496	496	496	496	0
51	20250305	181300	24222731	496	496	496	496	0
52	20250305	181200	24222731	496	496	496	496	0
53	20250305	181100	24222731	496	496	496	496	0
54	20250305	181000	24222731	496	496	496	496	0
55	20250305	180900	24222731	496	496	496	496	0
56	20250305	180800	24222731	496	496	496	496	0
57	20250305	180700	24222731	496	496	496	496	0
58	20250305	180600	24222731	496	496	496	496	0
59	20250305	180500	24222731	496	496	496	496	0
60	20250305	180400	24222731	496	496	496	496	0
61	20250305	180300	24222731	496	496	496	496	0
62	20250305	180200	24222731	496	496	496	496	3658
63	20250305	180100	24222731	496	496	496	496	0
64	20250305	180000	24222731	496	496	496	496	0
65	20250305	175900	24222731	496	496	496	496	0
66	20250305	175800	24222731	496	496	496	496	0
67	20250305	175700	24222731	496	496	496	496	0
68	20250305	175600	24222731	496	496	496	496	0
69	20250305	175500	24222731	496	496	496	496	0
70	20250305	175400	24222731	496	496	496	496	0
71	20250305	175300	24222731	496	496	496	496	0
72	20250305	175200	24222731	496	496	496	496	0
73	20250305	175100	24222731	496	496	496	496	0
74	20250305	175000	24222731	496	496	496	496	0
75	20250305	174900	24222731	496	496	496	496	0
76	20250305	174800	24222731	496	496	496	496	0
77	20250305	174700	24222731	496	496	496	496	0
78	20250305	174600	24222731	496	496	496	496	0
79	20250305	174500	24222731	496	496	496	496	0
80	20250305	174400	24222731	496	496	496	496	0
81	20250305	174300	24222731	496	496	496	496	0
82	20250305	174200	24222731	496	496	496	496	0
83	20250305	174100	24222731	496	496	496	496	0
84	20250305	174000	24222731	496	496	496	496	0
85	20250305	173900	24222731	496	496	496	496	0
86	20250305	173800	24222731	496	496	496	496	0
87	20250305	173700	24222731	496	496	496	496	0
88	20250305	173600	24222731	496	496	496	496	0
89	20250305	173500	24222731	496	496	496	496	0
90	20250305	173400	24222731	496	496	496	496	0
91	20250305	173300	24222731	496	496	496	496	0
92	20250305	173200	24222731	496	496	496	496	3658
93	20250305	173100	24222731	496	496	496	496	0
94	20250305	173000	24222731	496	496	496	496	0
95	20250305	172900	24222731	496	496	496	496	0
96	20250305	172800	24222731	496	496	496	496	0
97	20250305	172700	24222731	496	496	496	496	0
98	20250305	172600	24222731	496	496	496	496	0
99	20250305	172500	24222731	496	496	496	496	0
100	20250305	172400	24222731	496	496	496	496	0
101	20250305	172300	24222731	496	496	496	496	0
102	20250305	172200	24222731	496	496	496	496	0
103	20250305	172100	24222731	496	496	496	496	0
104	20250305	172000	24222731	496	496	496	496	0
105	20250305	171900	24222731	496	496	496	496	0
106	20250305	171800	24222731	496	496	496	496	0
107	20250305	171700	24222731	496	496	496	496	0
108	20250305	171600	24222731	496	496	496	496	0
109	20250305	171500	24222731	496	496	496	496	0
110	20250305	171400	24222731	496	496	496	496	0
111	20250305	171300	24222731	496	496	496	496	0
112	20250305	171200	24222731	496	496	496	496	0
113	20250305	171100	24222731	496	496	496	496	0
114	20250305	171000	24222731	496	496	496	496	0
115	20250305	170900	24222731	496	496	496	496	0
116	20250305	170800	24222731	496	496	496	496	0
117	20250305	170700	24222731	496	496	496	496	0
118	20250305	170600	24222731	496	496	496	496	0
119	20250305	170500	24222731	496	496	496	496	0
120	20250305	170400	24222731	496	496	496	496	0
121	20250305	170300	24222731	496	496	496	496	0
122	20250305	170200	24222731	496	496	496	496	3658
123	20250305	170100	24222731	496	496	496	496	0
124	20250305	170000	24222731	496	496	496	496	0
125	20250305	165900	24222731	496	496	496	496	0
126	20250305	165800	24222731	496	496	496	496	0
127	20250305	165700	24222731	496	496	496	496	0
128	20250305	165600	24222731	496	496	496	496	0
129	20250305	165500	24222731	496	496	496	496	0
130	20250305	165400	24222731	496	496	496	496	0
131	20250305	165300	24222731	496	496	496	496	0
132	20250305	165200	24222731	496	496	496	496	0
133	20250305	165100	24222731	496	496	496	496	0
134	20250305	165000	24222731	496	496	496	496	0
135	20250305	164900	24222731	496	496	496	496	0
136	20250305	164800	24222731	496	496	496	496	0
137	20250305	164700	24222731	496	496	496	496	0
138	20250305	164600	24222731	496	496	496	496	0
139	20250305	164500	24222731	496	496	496	496	0
140	20250305	164400	24222731	496	496	496	496	0
141	20250305	164300	24222731	496	496	496	496	0
142	20250305	164200	24222731	496	496	496	496	0
143	20250305	164100	24222731	496	496	496	496	0
144	20250305	164000	24222731	496	496	496	496	0
145	20250305	163900	24222731	496	496	496	496	0
146	20250305	163800	24222731	496	496	496	496	0
147	20250305	163700	24222731	496	496	496	496	0
148	20250305	163600	24222731	496	496	496	496	0
149	20250305	163500	24222731	496	496	496	496	0
150	20250305	163400	24222731	496	496	496	496	0
151	20250305	163300	24222731	496	496	496	496	0
152	20250305	163200	24222731	496	496	496	496	3658
153	20250305	163100	24222731	496	496	496	496	0
154	20250305	163000	24222731	496	496	496	496	0
155	20250305	162900	24222731	496	496	496	496	0
156	20250305	162800	24222731	496	496	496	496	0
157	20250305	162700	24222731	496	496	496	496	0
158	20250305	162600	24222731	496	496	496	496	0
159	20250305	162500	24222731	496	496	496	496	0
160	20250305	162400	24222731	496	496	496	496	0
161	20250305	162300	24222731	496	496	496	496	0
162	20250305	162200	24222731	496	496	496	496	0
163	20250305	162100	24222731	496	496	496	496	0
164	20250305	162000	24222731	496	496	496	496	0
165	20250305	161900	24222731	496	496	496	496	0
166	20250305	161800	24222731	496	496	496	496	0
167	20250305	161700	24222731	496	496	496	496	0
168	20250305	161600	24222731	496	496	496	496	0
169	20250305	161500	24222731	496	496	496	496	0
170	20250305	161400	24222731	496	496	496	496	0
171	20250305	161300	24222731	496	496	496	496	0
172	20250305	161200	24222731	496	496	496	496	0
173	20250305	161100	24222731	496	496	496	496	0
174	20250305	161000	24222731	496	496	496	496	0
175	20250305	160900	24222731	496	496	496	496	0
176	20250305	160800	24222731	496	496	496	496	0
177	20250305	160700	24222731	496	496	496	496	0
178	20250305	160600	24222731	496	496	496	496	0
179	20250305	160500	24222731	496	496	496	496	0
180	20250305	160400	24222731	496	496	496	496	0
181	20250305	160300	24222731	496	496	496	496	0
182	20250305	160200	24222731	496	496	496	496	3658
183	20250305	160100	24222731	496	496	496	496	0
184	20250305	160000	24222731	496	496	496	496	0
185	20250305	155900	24222731	496	496	496	496	0
186	20250305	155800	24222731	496	496	496	496	0
187	20250305	155700	24222731	496	496	496	496	0
188	20250305	155600	24222731	496	496	496	496	0
189	20250305	155500	24222731	496	496	496	496	0
190	20250305	155400	24222731	496	496	496	496	0
191	20250305	155300	24222731	496	496	496	496	0
192	20250305	155200	24222731	496	496	496	496	0
193	20250305	155100	24222731	496	496	496	496	0
194	20250305	155000	24222731	496	496	496	496	0
195	20250305	154900	24222731	496	496	496	496	0
196	20250305	154800	24222731	496	496	496	496	0
197	20250305	154700	24222731	496	496	496	496	0
198	20250305	154600	24222731	496	496	496	496	0
199	20250305	154500	24222731	496	496	496	496	0
200	20250305	154400	24222731	496	496	496	496	0
201	20250305	154300	24222731	496	496	496	496	0
202	20250305	154200	24222731	496	496	496	496	0
203	20250305	154100	24222731	496	496	496	496	0
204	20250305	154000	24222731	496	496	496	496	0
205	20250305	153900	24222731	496	496	496	496	0
206	20250305	153800	24222731	496	496	496	496	0
207	20250305	153700	24222731	496	496	496	496	0
208	20250305	153600	24222731	496	496	496	496	0
209	20250305	153500	24222731	496	496	496	496	0
210	20250305	153400	24222731	496	496	496	496	0
211	20250305	153300	24222731	496	496	496	496	0
212	20250305	153200	24222731	496	496	496	496	3658
213	20250305	153100	24222731	496	496	496	496	0
214	20250305	153000	24222731	496	496	496	496	3658
215	20250305	152900	22408363	498	498	498	498	0
216	20250305	152800	22408363	498	498	498	498	0
217	20250305	152700	22408363	498	498	498	498	0
218	20250305	152600	22408363	498	498	498	498	0
219	20250305	152500	22408363	498	498	498	498	0
220	20250305	152400	22408363	498	498	498	498	0
221	20250305	152300	22408363	498	498	498	498	0
222	20250305	152200	22408363	498	498	498	498	0
223	20250305	152100	22408363	498	498	498	498	0
224	20250305	152000	22408363	498	498	498	498	0
225	20250305	151900	22408363	498	498	498	498	0
226	20250305	151800	22408363	498	498	498	498	0
227	20250305	151700	22408363	498	498	498	498	0
228	20250305	151600	22408363	498	498	498	498	0
229	20250305	151500	22408363	498	498	498	498	219
230	20250305	151400	22299301	496	496	496	496	0
231	20250305	151300	22299301	496	496	496	496	8
232	20250305	151200	22295333	496	496	496	496	2000
233	20250305	151100	21303333	498	498	498	498	0
234	20250305	151000	21303333	498	498	498	498	0
235	20250305	150900	21303333	498	498	498	498	0
236	20250305	150800	21303333	498	498	498	498	0
237	20250305	150700	21303333	498	498	498	498	0
238	20250305	150600	21303333	498	498	498	498	0
239	20250305	150500	21303333	498	498	498	498	0
240	20250305	150400	21303333	498	498	498	498	0
241	20250305	150300	21303333	498	498	498	498	623
242	20250305	150200	20993079	498	498	498	498	0
243	20250305	150100	20993079	498	498	498	498	0
244	20250305	150000	20993079	498	498	498	498	0
245	20250305	145900	20993079	498	498	498	498	0
246	20250305	145800	20993079	498	498	498	498	0
247	20250305	145700	20993079	498	498	498	498	0
248	20250305	145600	20993079	498	498	498	498	0
249	20250305	145500	20993079	498	498	498	498	0
250	20250305	145400	20993079	498	498	498	498	0
251	20250305	145300	20993079	498	498	498	498	0
252	20250305	145200	20993079	498	498	498	498	0
253	20250305	145100	20993079	498	498	498	498	0
254	20250305	145000	20993079	498	498	498	498	0
255	20250305	144900	20993079	498	498	498	498	0
256	20250305	144800	20993079	498	496	498	496	240
257	20250305	144700	20873961	498	498	498	498	0
258	20250305	144600	20873961	498	498	498	498	0
259	20250305	144500	20873961	498	498	498	498	0
260	20250305	144400	20873961	498	498	498	498	0
261	20250305	144300	20873961	498	498	498	498	0
262	20250305	144200	20873961	498	498	498	498	0
263	20250305	144100	20873961	498	498	498	498	0
264	20250305	144000	20873961	498	498	498	498	0
265	20250305	143900	20873961	498	498	498	498	0
266	20250305	143800	20873961	498	498	498	498	0
267	20250305	143700	20873961	498	498	498	498	0
268	20250305	143600	20873961	498	498	498	498	0
269	20250305	143500	20873961	498	498	498	498	0
270	20250305	143400	20873961	498	498	498	498	0
271	20250305	143300	20873961	498	498	498	498	0
272	20250305	143200	20873961	498	498	498	498	0
273	20250305	143100	20873961	498	498	498	498	0
274	20250305	143000	20873961	498	498	498	498	23
275	20250305	142900	20862507	498	498	498	498	0
276	20250305	142800	20862507	498	498	498	498	0
277	20250305	142700	20862507	498	498	498	498	0
278	20250305	142600	20862507	498	498	498	498	29
279	20250305	142500	20848065	496	496	496	496	0
280	20250305	142400	20848065	496	496	496	496	0
281	20250305	142300	20848065	496	496	496	496	0
282	20250305	142200	20848065	496	496	496	496	0
283	20250305	142100	20848065	496	496	496	496	0
284	20250305	142000	20848065	496	496	496	496	0
285	20250305	141900	20848065	496	496	496	496	0
286	20250305	141800	20848065	496	496	496	496	0
287	20250305	141700	20848065	496	496	496	496	0
288	20250305	141600	20848065	496	496	496	496	0
289	20250305	141500	20848065	496	496	496	496	0
290	20250305	141400	20848065	496	496	496	496	0
291	20250305	141300	20848065	496	496	496	496	0
292	20250305	141200	20848065	496	496	496	496	0
293	20250305	141100	20848065	496	496	496	496	0
294	20250305	141000	20848065	496	496	496	496	0
295	20250305	140900	20848065	496	496	496	496	0
296	20250305	140800	20848065	496	496	496	496	0
297	20250305	140700	20848065	496	496	496	496	0
298	20250305	140600	20848065	496	496	496	496	0
299	20250305	140500	20848065	496	496	496	496	7082
300	20250305	140400	17335393	498	498	498	498	0
301	20250305	140300	17335393	498	498	498	498	0
302	20250305	140200	17335393	498	498	498	498	12
303	20250305	140100	17329417	498	498	498	498	0
304	20250305	140000	17329417	498	498	498	498	600
305	20250305	135900	17030617	497	497	497	497	0
306	20250305	135800	17030617	497	497	497	497	0
307	20250305	135700	17030617	497	497	497	497	0
308	20250305	135600	17030617	497	497	497	497	0
309	20250305	135500	17030617	497	497	497	497	0
310	20250305	135400	17030617	497	497	497	497	0
311	20250305	135300	17030617	497	497	497	497	0
312	20250305	135200	17030617	497	497	497	497	0
313	20250305	135100	17030617	497	497	497	497	0
314	20250305	135000	17030617	497	497	497	497	49
315	20250305	134900	17006264	497	497	497	497	0
316	20250305	134800	17006264	497	497	497	497	0
317	20250305	134700	17006264	497	497	497	497	0
318	20250305	134600	17006264	497	497	497	497	0
319	20250305	134500	17006264	497	497	497	497	10
320	20250305	134400	17001294	498	498	498	498	0
321	20250305	134300	17001294	498	498	498	498	0
322	20250305	134200	17001294	498	498	498	498	0
323	20250305	134100	17001294	498	498	498	498	0
324	20250305	134000	17001294	498	498	498	498	0
325	20250305	133900	17001294	498	498	498	498	0
326	20250305	133800	17001294	498	498	498	498	0
327	20250305	133700	17001294	498	498	498	498	0
328	20250305	133600	17001294	498	498	498	498	0
329	20250305	133500	17001294	498	498	498	498	0
330	20250305	133400	17001294	498	498	498	498	0
331	20250305	133300	17001294	498	498	498	498	0
332	20250305	133200	17001294	498	498	498	498	0
333	20250305	133100	17001294	498	498	498	498	0
334	20250305	133000	17001294	498	498	498	498	0
335	20250305	132900	17001294	498	498	498	498	0
336	20250305	132800	17001294	498	498	498	498	0
337	20250305	132700	17001294	498	498	498	498	0
338	20250305	132600	17001294	498	498	498	498	133
339	20250305	132500	16935060	498	498	498	498	100
340	20250305	132400	16885260	498	498	498	498	100
341	20250305	132300	16835460	498	498	498	498	0
342	20250305	132200	16835460	498	498	498	498	0
343	20250305	132100	16835460	498	498	498	498	0
344	20250305	132000	16835460	498	498	498	498	0
345	20250305	131900	16835460	498	498	498	498	0
346	20250305	131800	16835460	498	498	498	498	0
347	20250305	131700	16835460	498	498	498	498	0
348	20250305	131600	16835460	498	498	498	498	0
349	20250305	131500	16835460	498	498	498	498	100
350	20250305	131400	16785660	498	498	498	498	167
351	20250305	131300	16702494	499	499	499	499	0
352	20250305	131200	16702494	499	499	499	499	0
353	20250305	131100	16702494	499	499	499	499	0
354	20250305	131000	16702494	499	499	499	499	0
355	20250305	130900	16702494	499	499	499	499	0
356	20250305	130800	16702494	499	499	499	499	0
357	20250305	130700	16702494	499	499	499	499	0
358	20250305	130600	16702494	499	499	499	499	0
359	20250305	130500	16702494	499	499	499	499	0
360	20250305	130400	16702494	499	499	499	499	0
361	20250305	130300	16702494	499	499	499	499	0
362	20250305	130200	16702494	499	499	499	499	0
363	20250305	130100	16702494	499	499	499	499	0
364	20250305	130000	16702494	499	499	499	499	0
365	20250305	125900	16702494	499	499	499	499	0
366	20250305	125800	16702494	499	499	499	499	0
367	20250305	125700	16702494	499	499	499	499	0
368	20250305	125600	16702494	499	499	499	499	0
369	20250305	125500	16702494	499	499	499	499	0
370	20250305	125400	16702494	499	499	499	499	0
371	20250305	125300	16702494	499	499	499	499	0
372	20250305	125200	16702494	499	499	499	499	0
373	20250305	125100	16702494	499	499	499	499	100
374	20250305	125000	16652594	499	499	499	499	0
375	20250305	124900	16652594	499	499	499	499	0
376	20250305	124800	16652594	499	499	499	499	0
377	20250305	124700	16652594	499	499	499	499	0
378	20250305	124600	16652594	499	499	499	499	41
379	20250305	124500	16632135	496	496	496	496	0
380	20250305	124400	16632135	496	496	496	496	0
381	20250305	124300	16632135	496	496	496	496	0
382	20250305	124200	16632135	496	496	496	496	0
383	20250305	124100	16632135	496	496	496	496	2899
384	20250305	124000	15194231	495	495	495	495	0
385	20250305	123900	15194231	495	500	500	495	4327
386	20250305	123800	13047332	497	497	497	497	0
387	20250305	123700	13047332	497	497	497	497	0
388	20250305	123600	13047332	497	497	497	497	0
389	20250305	123500	13047332	497	497	497	497	0
390	20250305	123400	13047332	497	497	497	497	0
391	20250305	123300	13047332	497	497	497	497	0
392	20250305	123200	13047332	497	501	501	497	3571
393	20250305	123100	11270538	500	500	500	500	0
394	20250305	123000	11270538	500	500	500	500	0
395	20250305	122900	11270538	500	500	500	500	0
396	20250305	122800	11270538	500	500	500	500	0
397	20250305	122700	11270538	500	500	500	500	0
398	20250305	122600	11270538	500	500	500	500	0
399	20250305	122500	11270538	500	500	500	500	0
400	20250305	122400	11270538	500	500	500	500	0
401	20250305	122300	11270538	500	500	500	500	100
402	20250305	122200	11220538	500	500	500	500	215
403	20250305	122100	11113038	500	500	500	500	285
404	20250305	122000	10970538	501	504	504	500	4000
405	20250305	121900	8965430	504	504	504	504	0
406	20250305	121800	8965430	504	504	504	504	0
407	20250305	121700	8965430	504	504	504	504	0
408	20250305	121600	8965430	504	504	504	504	0
409	20250305	121500	8965430	504	504	504	504	0
410	20250305	121400	8965430	504	504	504	504	0
411	20250305	121300	8965430	504	504	504	504	0
412	20250305	121200	8965430	504	504	504	504	0
413	20250305	121100	8965430	504	504	504	504	0
414	20250305	121000	8965430	504	504	504	504	0
415	20250305	120900	8965430	504	504	504	504	0
416	20250305	120800	8965430	504	504	504	504	0
417	20250305	120700	8965430	504	504	504	504	0
418	20250305	120600	8965430	504	504	504	504	0
419	20250305	120500	8965430	504	504	504	504	0
420	20250305	120400	8965430	504	504	504	504	0
421	20250305	120300	8965430	504	504	504	504	0
422	20250305	120200	8965430	504	504	504	504	0
423	20250305	120100	8965430	504	504	504	504	300
424	20250305	120000	8814230	510	510	510	510	0
425	20250305	115900	8814230	510	510	510	510	0
426	20250305	115800	8814230	510	510	510	510	0
427	20250305	115700	8814230	510	510	510	510	0
428	20250305	115600	8814230	510	510	510	510	0
429	20250305	115500	8814230	510	510	510	510	0
430	20250305	115400	8814230	510	510	510	510	0
431	20250305	115300	8814230	510	510	510	510	0
432	20250305	115200	8814230	510	510	510	510	0
433	20250305	115100	8814230	510	510	510	510	0
434	20250305	115000	8814230	510	510	510	510	0
435	20250305	114900	8814230	510	510	510	510	0
436	20250305	114800	8814230	510	510	510	510	0
437	20250305	114700	8814230	510	510	510	510	0
438	20250305	114600	8814230	510	510	510	510	0
439	20250305	114500	8814230	510	510	510	510	0
440	20250305	114400	8814230	510	510	510	510	0
441	20250305	114300	8814230	510	510	510	510	0
442	20250305	114200	8814230	510	510	510	510	1
443	20250305	114100	8813720	511	511	511	511	0
444	20250305	114000	8813720	511	511	511	511	0
445	20250305	113900	8813720	511	511	511	511	0
446	20250305	113800	8813720	511	511	511	511	0
447	20250305	113700	8813720	511	511	511	511	0
448	20250305	113600	8813720	511	511	511	511	0
449	20250305	113500	8813720	511	511	511	511	0
450	20250305	113400	8813720	511	511	511	511	0
451	20250305	113300	8813720	511	511	511	511	0
452	20250305	113200	8813720	511	511	511	511	0
453	20250305	113100	8813720	511	511	511	511	0
454	20250305	113000	8813720	511	511	511	511	0
455	20250305	112900	8813720	511	511	511	511	0
456	20250305	112800	8813720	511	511	511	511	0
457	20250305	112700	8813720	511	511	511	511	0
458	20250305	112600	8813720	511	511	511	511	0
459	20250305	112500	8813720	511	511	511	511	0
460	20250305	112400	8813720	511	511	511	511	0
461	20250305	112300	8813720	511	511	511	511	0
462	20250305	112200	8813720	511	511	511	511	0
463	20250305	112100	8813720	511	511	511	511	0
464	20250305	112000	8813720	511	511	511	511	0
465	20250305	111900	8813720	511	511	511	511	0
466	20250305	111800	8813720	511	511	511	511	0
467	20250305	111700	8813720	511	511	511	511	0
468	20250305	111600	8813720	511	511	511	511	0
469	20250305	111500	8813720	511	511	511	511	0
470	20250305	111400	8813720	511	511	511	511	0
471	20250305	111300	8813720	511	511	511	511	0
472	20250305	111200	8813720	511	511	511	511	0
473	20250305	111100	8813720	511	511	511	511	0
474	20250305	111000	8813720	511	511	511	511	10
475	20250305	110900	8808610	504	504	504	504	0
476	20250305	110800	8808610	504	504	504	504	0
477	20250305	110700	8808610	504	504	504	504	0
478	20250305	110600	8808610	504	504	504	504	1
479	20250305	110500	8808106	512	512	512	512	0
480	20250305	110400	8808106	512	512	512	512	0
481	20250305	110300	8808106	512	512	512	512	0
482	20250305	110200	8808106	512	512	512	512	0
483	20250305	110100	8808106	512	512	512	512	0
484	20250305	110000	8808106	512	512	512	512	0
485	20250305	105900	8808106	512	512	512	512	0
486	20250305	105800	8808106	512	512	512	512	6
487	20250305	105700	8805034	512	512	512	512	1
488	20250305	105600	8804522	512	512	512	512	0
489	20250305	105500	8804522	512	512	512	512	1
490	20250305	105400	8804010	512	512	512	512	0
491	20250305	105300	8804010	512	512	512	512	0
492	20250305	105200	8804010	512	512	512	512	0
493	20250305	105100	8804010	512	512	512	512	0
494	20250305	105000	8804010	512	512	512	512	0
495	20250305	104900	8804010	512	512	512	512	0
496	20250305	104800	8804010	512	512	512	512	0
497	20250305	104700	8804010	512	512	512	512	0
498	20250305	104600	8804010	512	512	512	512	0
499	20250305	104500	8804010	512	512	512	512	0
500	20250305	104400	8804010	512	512	512	512	0
501	20250305	104300	8804010	512	512	512	512	0
502	20250305	104200	8804010	512	512	512	512	0
503	20250305	104100	8804010	512	512	512	512	0
504	20250305	104000	8804010	512	512	512	512	0
505	20250305	103900	8804010	512	512	512	512	0
506	20250305	103800	8804010	512	512	512	512	0
507	20250305	103700	8804010	512	512	512	512	0
508	20250305	103600	8804010	512	512	512	512	0
509	20250305	103500	8804010	512	512	512	512	0
510	20250305	103400	8804010	512	512	512	512	0
511	20250305	103300	8804010	512	512	512	512	0
512	20250305	103200	8804010	512	512	512	512	0
513	20250305	103100	8804010	512	512	512	512	0
514	20250305	103000	8804010	512	512	512	512	0
515	20250305	102900	8804010	512	512	512	512	0
516	20250305	102800	8804010	512	512	512	512	0
517	20250305	102700	8804010	512	512	512	512	0
518	20250305	102600	8804010	512	512	512	512	0
519	20250305	102500	8804010	512	512	512	512	0
520	20250305	102400	8804010	512	512	512	512	0
521	20250305	102300	8804010	512	512	512	512	0
522	20250305	102200	8804010	512	512	512	512	0
523	20250305	102100	8804010	512	512	512	512	0
524	20250305	102000	8804010	512	512	512	512	20
525	20250305	101900	8793770	512	512	512	512	0
526	20250305	101800	8793770	512	512	512	512	0
527	20250305	101700	8793770	512	512	512	512	0
528	20250305	101600	8793770	512	512	512	512	0
529	20250305	101500	8793770	512	512	512	512	0
530	20250305	101400	8793770	512	512	512	512	0
531	20250305	101300	8793770	512	512	512	512	0
532	20250305	101200	8793770	512	512	512	512	0
533	20250305	101100	8793770	512	512	512	512	0
534	20250305	101000	8793770	512	512	512	512	0
535	20250305	100900	8793770	512	512	512	512	0
536	20250305	100800	8793770	512	512	512	512	0
537	20250305	100700	8793770	512	512	512	512	0
538	20250305	100600	8793770	512	512	512	512	10
539	20250305	100500	8788650	503	503	503	503	0
540	20250305	100400	8788650	503	503	503	503	0
541	20250305	100300	8788650	503	503	503	503	0
542	20250305	100200	8788650	503	503	503	503	0
543	20250305	100100	8788650	503	503	503	503	0
544	20250305	100000	8788650	503	503	503	503	0
545	20250305	095900	8788650	503	503	503	503	0
546	20250305	095800	8788650	503	503	503	503	0
547	20250305	095700	8788650	503	503	503	503	0
548	20250305	095600	8788650	503	503	503	503	0
549	20250305	095500	8788650	503	503	503	503	0
550	20250305	095400	8788650	503	503	503	503	4131
551	20250305	095300	6710757	503	503	503	503	0
552	20250305	095200	6710757	503	503	503	503	0
553	20250305	095100	6710757	503	503	503	503	0
554	20250305	095000	6710757	503	503	503	503	0
555	20250305	094900	6710757	503	503	503	503	0
556	20250305	094800	6710757	503	503	503	503	0
557	20250305	094700	6710757	503	503	503	503	190
558	20250305	094600	6615187	503	503	503	503	0
559	20250305	094500	6615187	503	503	503	503	0
560	20250305	094400	6615187	503	503	503	503	0
561	20250305	094300	6615187	503	503	503	503	0
562	20250305	094200	6615187	503	503	503	503	0
563	20250305	094100	6615187	503	503	503	503	6
564	20250305	094000	6612169	511	511	511	511	0
565	20250305	093900	6612169	511	511	511	511	0
566	20250305	093800	6612169	511	511	511	511	174
567	20250305	093700	6523255	513	513	513	513	0
568	20250305	093600	6523255	513	513	513	513	0
569	20250305	093500	6523255	513	513	513	513	209
570	20250305	093400	6416038	513	502	513	502	16
571	20250305	093300	6407841	502	502	502	502	0
572	20250305	093200	6407841	502	502	502	502	0
573	20250305	093100	6407841	502	502	502	502	0
574	20250305	093000	6407841	502	502	502	502	0
575	20250305	092900	6407841	502	502	502	502	0
576	20250305	092800	6407841	502	502	502	502	0
577	20250305	092700	6407841	502	502	502	502	0
578	20250305	092600	6407841	502	502	502	502	0
579	20250305	092500	6407841	502	502	502	502	0
580	20250305	092400	6407841	502	502	502	502	1600
581	20250305	092300	5604641	509	509	509	509	0
582	20250305	092200	5604641	509	509	509	509	0
583	20250305	092100	5604641	509	509	509	509	0
584	20250305	092000	5604641	509	509	509	509	0
585	20250305	091900	5604641	509	509	509	509	0
586	20250305	091800	5604641	509	509	509	509	0
587	20250305	091700	5604641	509	509	509	509	0
588	20250305	091600	5604641	509	509	509	509	0
589	20250305	091500	5604641	509	504	509	504	3397
590	20250305	091400	3876647	504	504	504	504	0
591	20250305	091300	3876647	504	504	504	504	0
592	20250305	091200	3876647	504	504	504	504	22
593	20250305	091100	3865559	509	509	509	509	0
594	20250305	091000	3865559	509	509	509	509	0
595	20250305	090900	3865559	509	509	509	509	0
596	20250305	090800	3865559	509	509	509	509	0
597	20250305	090700	3865559	509	509	509	509	1
598	20250305	090600	3865050	504	504	504	504	3528
599	20250305	090500	2086938	501	501	501	501	0
600	20250305	090400	2086938	501	501	501	501	0
601	20250305	090300	2086938	501	515	516	501	97
602	20250305	090200	2036954	518	518	518	518	0
603	20250305	090100	2036954	518	518	518	518	0
604	20250305	090000	2036954	518	519	520	518	3925