KissMeData/015260/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	190300	15955317	495	495	495	495	1011
3	20250304	190200	15955317	495	495	495	495	0
4	20250304	190100	15955317	495	495	495	495	0
5	20250304	190000	15955317	495	495	495	495	0
6	20250304	185900	15955317	495	495	495	495	0
7	20250304	185800	15955317	495	495	495	495	0
8	20250304	185700	15955317	495	495	495	495	0
9	20250304	185600	15955317	495	495	495	495	0
10	20250304	185500	15955317	495	495	495	495	0
11	20250304	185400	15955317	495	495	495	495	0
12	20250304	185300	15955317	495	495	495	495	0
13	20250304	185200	15955317	495	495	495	495	0
14	20250304	185100	15955317	495	495	495	495	0
15	20250304	185000	15955317	495	495	495	495	0
16	20250304	184900	15955317	495	495	495	495	0
17	20250304	184800	15955317	495	495	495	495	0
18	20250304	184700	15955317	495	495	495	495	0
19	20250304	184600	15955317	495	495	495	495	0
20	20250304	184500	15955317	495	495	495	495	0
21	20250304	184400	15955317	495	495	495	495	0
22	20250304	184300	15955317	495	495	495	495	0
23	20250304	184200	15955317	495	495	495	495	0
24	20250304	184100	15955317	495	495	495	495	0
25	20250304	184000	15955317	495	495	495	495	0
26	20250304	183900	15955317	495	495	495	495	0
27	20250304	183800	15955317	495	495	495	495	0
28	20250304	183700	15955317	495	495	495	495	0
29	20250304	183600	15955317	495	495	495	495	0
30	20250304	183500	15955317	495	495	495	495	0
31	20250304	183400	15955317	495	495	495	495	0
32	20250304	183300	15955317	495	495	495	495	1011
33	20250304	183200	15955317	495	495	495	495	0
34	20250304	183100	15955317	495	495	495	495	0
35	20250304	183000	15955317	495	495	495	495	0
36	20250304	182900	15955317	495	495	495	495	0
37	20250304	182800	15955317	495	495	495	495	0
38	20250304	182700	15955317	495	495	495	495	0
39	20250304	182600	15955317	495	495	495	495	0
40	20250304	182500	15955317	495	495	495	495	0
41	20250304	182400	15955317	495	495	495	495	0
42	20250304	182300	15955317	495	495	495	495	0
43	20250304	182200	15955317	495	495	495	495	0
44	20250304	182100	15955317	495	495	495	495	0
45	20250304	182000	15955317	495	495	495	495	0
46	20250304	181900	15955317	495	495	495	495	0
47	20250304	181800	15955317	495	495	495	495	0
48	20250304	181700	15955317	495	495	495	495	0
49	20250304	181600	15955317	495	495	495	495	0
50	20250304	181500	15955317	495	495	495	495	0
51	20250304	181400	15955317	495	495	495	495	0
52	20250304	181300	15955317	495	495	495	495	0
53	20250304	181200	15955317	495	495	495	495	0
54	20250304	181100	15955317	495	495	495	495	0
55	20250304	181000	15955317	495	495	495	495	0
56	20250304	180900	15955317	495	495	495	495	0
57	20250304	180800	15955317	495	495	495	495	0
58	20250304	180700	15955317	495	495	495	495	0
59	20250304	180600	15955317	495	495	495	495	0
60	20250304	180500	15955317	495	495	495	495	0
61	20250304	180400	15955317	495	495	495	495	0
62	20250304	180300	15955317	495	495	495	495	1011
63	20250304	180200	15955317	495	495	495	495	0
64	20250304	180100	15955317	495	495	495	495	0
65	20250304	180000	15955317	495	495	495	495	0
66	20250304	175900	15955317	495	495	495	495	0
67	20250304	175800	15955317	495	495	495	495	0
68	20250304	175700	15955317	495	495	495	495	0
69	20250304	175600	15955317	495	495	495	495	0
70	20250304	175500	15955317	495	495	495	495	0
71	20250304	175400	15955317	495	495	495	495	0
72	20250304	175300	15955317	495	495	495	495	0
73	20250304	175200	15955317	495	495	495	495	0
74	20250304	175100	15955317	495	495	495	495	0
75	20250304	175000	15955317	495	495	495	495	0
76	20250304	174900	15955317	495	495	495	495	0
77	20250304	174800	15955317	495	495	495	495	0
78	20250304	174700	15955317	495	495	495	495	0
79	20250304	174600	15955317	495	495	495	495	0
80	20250304	174500	15955317	495	495	495	495	0
81	20250304	174400	15955317	495	495	495	495	0
82	20250304	174300	15955317	495	495	495	495	0
83	20250304	174200	15955317	495	495	495	495	0
84	20250304	174100	15955317	495	495	495	495	0
85	20250304	174000	15955317	495	495	495	495	0
86	20250304	173900	15955317	495	495	495	495	0
87	20250304	173800	15955317	495	495	495	495	0
88	20250304	173700	15955317	495	495	495	495	0
89	20250304	173600	15955317	495	495	495	495	0
90	20250304	173500	15955317	495	495	495	495	0
91	20250304	173400	15955317	495	495	495	495	0
92	20250304	173300	15955317	495	495	495	495	1011
93	20250304	173200	15955317	495	495	495	495	0
94	20250304	173100	15955317	495	495	495	495	0
95	20250304	173000	15955317	495	495	495	495	0
96	20250304	172900	15955317	495	495	495	495	0
97	20250304	172800	15955317	495	495	495	495	0
98	20250304	172700	15955317	495	495	495	495	0
99	20250304	172600	15955317	495	495	495	495	0
100	20250304	172500	15955317	495	495	495	495	0
101	20250304	172400	15955317	495	495	495	495	0
102	20250304	172300	15955317	495	495	495	495	0
103	20250304	172200	15955317	495	495	495	495	0
104	20250304	172100	15955317	495	495	495	495	0
105	20250304	172000	15955317	495	495	495	495	0
106	20250304	171900	15955317	495	495	495	495	0
107	20250304	171800	15955317	495	495	495	495	0
108	20250304	171700	15955317	495	495	495	495	0
109	20250304	171600	15955317	495	495	495	495	0
110	20250304	171500	15955317	495	495	495	495	0
111	20250304	171400	15955317	495	495	495	495	0
112	20250304	171300	15955317	495	495	495	495	0
113	20250304	171200	15955317	495	495	495	495	0
114	20250304	171100	15955317	495	495	495	495	0
115	20250304	171000	15955317	495	495	495	495	0
116	20250304	170900	15955317	495	495	495	495	0
117	20250304	170800	15955317	495	495	495	495	0
118	20250304	170700	15955317	495	495	495	495	0
119	20250304	170600	15955317	495	495	495	495	0
120	20250304	170500	15955317	495	495	495	495	0
121	20250304	170400	15955317	495	495	495	495	0
122	20250304	170300	15955317	495	495	495	495	1011
123	20250304	170200	15955317	495	495	495	495	0
124	20250304	170100	15955317	495	495	495	495	0
125	20250304	170000	15955317	495	495	495	495	0
126	20250304	165900	15955317	495	495	495	495	0
127	20250304	165800	15955317	495	495	495	495	0
128	20250304	165700	15955317	495	495	495	495	0
129	20250304	165600	15955317	495	495	495	495	0
130	20250304	165500	15955317	495	495	495	495	0
131	20250304	165400	15955317	495	495	495	495	0
132	20250304	165300	15955317	495	495	495	495	0
133	20250304	165200	15955317	495	495	495	495	0
134	20250304	165100	15955317	495	495	495	495	0
135	20250304	165000	15955317	495	495	495	495	0
136	20250304	164900	15955317	495	495	495	495	0
137	20250304	164800	15955317	495	495	495	495	0
138	20250304	164700	15955317	495	495	495	495	0
139	20250304	164600	15955317	495	495	495	495	0
140	20250304	164500	15955317	495	495	495	495	0
141	20250304	164400	15955317	495	495	495	495	0
142	20250304	164300	15955317	495	495	495	495	0
143	20250304	164200	15955317	495	495	495	495	0
144	20250304	164100	15955317	495	495	495	495	0
145	20250304	164000	15955317	495	495	495	495	0
146	20250304	163900	15955317	495	495	495	495	0
147	20250304	163800	15955317	495	495	495	495	0
148	20250304	163700	15955317	495	495	495	495	0
149	20250304	163600	15955317	495	495	495	495	0
150	20250304	163500	15955317	495	495	495	495	0
151	20250304	163400	15955317	495	495	495	495	0
152	20250304	163300	15955317	495	495	495	495	1011
153	20250304	163200	15955317	495	495	495	495	0
154	20250304	163100	15955317	495	495	495	495	0
155	20250304	163000	15955317	495	495	495	495	0
156	20250304	162900	15955317	495	495	495	495	0
157	20250304	162800	15955317	495	495	495	495	0
158	20250304	162700	15955317	495	495	495	495	0
159	20250304	162600	15955317	495	495	495	495	0
160	20250304	162500	15955317	495	495	495	495	0
161	20250304	162400	15955317	495	495	495	495	0
162	20250304	162300	15955317	495	495	495	495	0
163	20250304	162200	15955317	495	495	495	495	0
164	20250304	162100	15955317	495	495	495	495	0
165	20250304	162000	15955317	495	495	495	495	0
166	20250304	161900	15955317	495	495	495	495	0
167	20250304	161800	15955317	495	495	495	495	0
168	20250304	161700	15955317	495	495	495	495	0
169	20250304	161600	15955317	495	495	495	495	0
170	20250304	161500	15955317	495	495	495	495	0
171	20250304	161400	15955317	495	495	495	495	0
172	20250304	161300	15955317	495	495	495	495	0
173	20250304	161200	15955317	495	495	495	495	0
174	20250304	161100	15955317	495	495	495	495	0
175	20250304	161000	15955317	495	495	495	495	0
176	20250304	160900	15955317	495	495	495	495	0
177	20250304	160800	15955317	495	495	495	495	0
178	20250304	160700	15955317	495	495	495	495	0
179	20250304	160600	15955317	495	495	495	495	0
180	20250304	160500	15955317	495	495	495	495	0
181	20250304	160400	15955317	495	495	495	495	0
182	20250304	160300	15955317	495	495	495	495	1011
183	20250304	160200	15955317	495	495	495	495	0
184	20250304	160100	15955317	495	495	495	495	0
185	20250304	160000	15955317	495	495	495	495	0
186	20250304	155900	15955317	495	495	495	495	0
187	20250304	155800	15955317	495	495	495	495	0
188	20250304	155700	15955317	495	495	495	495	0
189	20250304	155600	15955317	495	495	495	495	0
190	20250304	155500	15955317	495	495	495	495	0
191	20250304	155400	15955317	495	495	495	495	0
192	20250304	155300	15955317	495	495	495	495	0
193	20250304	155200	15955317	495	495	495	495	0
194	20250304	155100	15955317	495	495	495	495	0
195	20250304	155000	15955317	495	495	495	495	0
196	20250304	154900	15955317	495	495	495	495	0
197	20250304	154800	15955317	495	495	495	495	0
198	20250304	154700	15955317	495	495	495	495	0
199	20250304	154600	15955317	495	495	495	495	0
200	20250304	154500	15955317	495	495	495	495	0
201	20250304	154400	15955317	495	495	495	495	0
202	20250304	154300	15955317	495	495	495	495	0
203	20250304	154200	15955317	495	495	495	495	0
204	20250304	154100	15955317	495	495	495	495	0
205	20250304	154000	15955317	495	495	495	495	0
206	20250304	153900	15955317	495	495	495	495	0
207	20250304	153800	15955317	495	495	495	495	0
208	20250304	153700	15955317	495	495	495	495	0
209	20250304	153600	15955317	495	495	495	495	0
210	20250304	153500	15955317	495	495	495	495	0
211	20250304	153400	15955317	495	495	495	495	0
212	20250304	153300	15955317	495	495	495	495	1011
213	20250304	153200	15955317	495	495	495	495	0
214	20250304	153100	15955317	495	495	495	495	0
215	20250304	153000	15955317	495	495	495	495	1011
216	20250304	152900	15454872	498	498	498	498	0
217	20250304	152800	15454872	498	498	498	498	0
218	20250304	152700	15454872	498	498	498	498	0
219	20250304	152600	15454872	498	498	498	498	0
220	20250304	152500	15454872	498	498	498	498	0
221	20250304	152400	15454872	498	498	498	498	0
222	20250304	152300	15454872	498	498	498	498	0
223	20250304	152200	15454872	498	498	498	498	0
224	20250304	152100	15454872	498	498	498	498	0
225	20250304	152000	15454872	498	498	498	498	0
226	20250304	151900	15454872	498	498	498	498	0
227	20250304	151800	15454872	498	498	498	498	1
228	20250304	151700	15454374	495	495	495	495	0
229	20250304	151600	15454374	495	495	495	495	0
230	20250304	151500	15454374	495	495	495	495	0
231	20250304	151400	15454374	495	495	495	495	0
232	20250304	151300	15454374	495	495	495	495	0
233	20250304	151200	15454374	495	495	495	495	0
234	20250304	151100	15454374	495	495	495	495	0
235	20250304	151000	15454374	495	495	495	495	0
236	20250304	150900	15454374	495	495	495	495	0
237	20250304	150800	15454374	495	495	495	495	0
238	20250304	150700	15454374	495	495	495	495	0
239	20250304	150600	15454374	495	495	495	495	0
240	20250304	150500	15454374	495	495	495	495	0
241	20250304	150400	15454374	495	495	495	495	0
242	20250304	150300	15454374	495	495	495	495	0
243	20250304	150200	15454374	495	495	495	495	0
244	20250304	150100	15454374	495	495	495	495	0
245	20250304	150000	15454374	495	495	495	495	0
246	20250304	145900	15454374	495	495	495	495	0
247	20250304	145800	15454374	495	495	495	495	0
248	20250304	145700	15454374	495	495	495	495	0
249	20250304	145600	15454374	495	497	497	495	230
250	20250304	145500	15340345	495	495	495	495	0
251	20250304	145400	15340345	495	495	495	495	0
252	20250304	145300	15340345	495	495	495	495	0
253	20250304	145200	15340345	495	495	495	495	0
254	20250304	145100	15340345	495	495	495	495	0
255	20250304	145000	15340345	495	495	495	495	0
256	20250304	144900	15340345	495	495	495	495	0
257	20250304	144800	15340345	495	495	495	495	0
258	20250304	144700	15340345	495	495	495	495	0
259	20250304	144600	15340345	495	495	495	495	0
260	20250304	144500	15340345	495	495	495	495	0
261	20250304	144400	15340345	495	495	495	495	0
262	20250304	144300	15340345	495	495	495	495	0
263	20250304	144200	15340345	495	495	495	495	1737
264	20250304	144100	14480530	496	496	496	496	0
265	20250304	144000	14480530	496	496	496	496	1114
266	20250304	143900	13927986	496	496	496	496	0
267	20250304	143800	13927986	496	496	496	496	0
268	20250304	143700	13927986	496	496	496	496	0
269	20250304	143600	13927986	496	496	496	496	0
270	20250304	143500	13927986	496	496	496	496	0
271	20250304	143400	13927986	496	496	496	496	0
272	20250304	143300	13927986	496	496	496	496	520
273	20250304	143200	13670066	496	496	496	496	1100
274	20250304	143100	13124466	497	497	497	497	100
275	20250304	143000	13074766	498	498	498	498	1
276	20250304	142900	13074268	497	497	497	497	0
277	20250304	142800	13074268	497	497	497	497	0
278	20250304	142700	13074268	497	497	497	497	0
279	20250304	142600	13074268	497	497	497	497	0
280	20250304	142500	13074268	497	497	497	497	0
281	20250304	142400	13074268	497	497	497	497	0
282	20250304	142300	13074268	497	497	497	497	1
283	20250304	142200	13073771	495	495	495	495	0
284	20250304	142100	13073771	495	495	495	495	0
285	20250304	142000	13073771	495	495	495	495	0
286	20250304	141900	13073771	495	495	495	495	0
287	20250304	141800	13073771	495	495	495	495	0
288	20250304	141700	13073771	495	495	495	495	0
289	20250304	141600	13073771	495	495	495	495	0
290	20250304	141500	13073771	495	495	495	495	0
291	20250304	141400	13073771	495	495	495	495	0
292	20250304	141300	13073771	495	495	495	495	0
293	20250304	141200	13073771	495	495	495	495	0
294	20250304	141100	13073771	495	495	495	495	0
295	20250304	141000	13073771	495	495	495	495	0
296	20250304	140900	13073771	495	495	495	495	0
297	20250304	140800	13073771	495	495	495	495	0
298	20250304	140700	13073771	495	495	495	495	0
299	20250304	140600	13073771	495	495	495	495	0
300	20250304	140500	13073771	495	495	495	495	0
301	20250304	140400	13073771	495	495	495	495	0
302	20250304	140300	13073771	495	495	495	495	0
303	20250304	140200	13073771	495	495	495	495	0
304	20250304	140100	13073771	495	495	495	495	0
305	20250304	140000	13073771	495	495	495	495	0
306	20250304	135900	13073771	495	495	495	495	0
307	20250304	135800	13073771	495	495	495	495	0
308	20250304	135700	13073771	495	495	495	495	0
309	20250304	135600	13073771	495	495	495	495	0
310	20250304	135500	13073771	495	495	495	495	0
311	20250304	135400	13073771	495	495	495	495	0
312	20250304	135300	13073771	495	495	495	495	1
313	20250304	135200	13073276	500	500	500	500	0
314	20250304	135100	13073276	500	500	500	500	0
315	20250304	135000	13073276	500	500	500	500	0
316	20250304	134900	13073276	500	500	500	500	0
317	20250304	134800	13073276	500	500	500	500	0
318	20250304	134700	13073276	500	500	500	500	0
319	20250304	134600	13073276	500	500	500	500	0
320	20250304	134500	13073276	500	500	500	500	0
321	20250304	134400	13073276	500	500	500	500	0
322	20250304	134300	13073276	500	500	500	500	0
323	20250304	134200	13073276	500	500	500	500	0
324	20250304	134100	13073276	500	500	500	500	0
325	20250304	134000	13073276	500	500	500	500	0
326	20250304	133900	13073276	500	500	500	500	0
327	20250304	133800	13073276	500	500	500	500	0
328	20250304	133700	13073276	500	498	500	498	76
329	20250304	133600	13035426	498	498	498	498	0
330	20250304	133500	13035426	498	498	498	498	0
331	20250304	133400	13035426	498	498	498	498	0
332	20250304	133300	13035426	498	498	498	498	0
333	20250304	133200	13035426	498	498	498	498	0
334	20250304	133100	13035426	498	498	498	498	20
335	20250304	133000	13025466	498	498	498	498	0
336	20250304	132900	13025466	498	494	498	494	344
337	20250304	132800	12855526	494	495	495	494	257
338	20250304	132700	12728415	495	499	499	495	2102
339	20250304	132600	11684503	500	502	502	500	2948
340	20250304	132500	10209471	503	503	503	503	6462
341	20250304	132400	6959085	503	503	503	503	0
342	20250304	132300	6959085	503	503	503	503	1
343	20250304	132200	6958582	504	504	504	504	100
344	20250304	132100	6908182	503	503	503	503	0
345	20250304	132000	6908182	503	503	503	503	0
346	20250304	131900	6908182	503	503	503	503	0
347	20250304	131800	6908182	503	504	504	503	521
348	20250304	131700	6645996	504	504	504	504	0
349	20250304	131600	6645996	504	504	504	504	0
350	20250304	131500	6645996	504	504	504	504	0
351	20250304	131400	6645996	504	504	504	504	0
352	20250304	131300	6645996	504	504	504	504	0
353	20250304	131200	6645996	504	504	504	504	0
354	20250304	131100	6645996	504	504	504	504	0
355	20250304	131000	6645996	504	504	504	504	0
356	20250304	130900	6645996	504	504	504	504	0
357	20250304	130800	6645996	504	504	504	504	0
358	20250304	130700	6645996	504	504	504	504	0
359	20250304	130600	6645996	504	504	504	504	0
360	20250304	130500	6645996	504	504	504	504	0
361	20250304	130400	6645996	504	504	504	504	0
362	20250304	130300	6645996	504	504	504	504	0
363	20250304	130200	6645996	504	504	504	504	25
364	20250304	130100	6633396	504	504	504	504	0
365	20250304	130000	6633396	504	504	504	504	0
366	20250304	125900	6633396	504	504	504	504	0
367	20250304	125800	6633396	504	504	504	504	0
368	20250304	125700	6633396	504	504	504	504	0
369	20250304	125600	6633396	504	504	504	504	0
370	20250304	125500	6633396	504	504	504	504	0
371	20250304	125400	6633396	504	504	504	504	0
372	20250304	125300	6633396	504	504	504	504	0
373	20250304	125200	6633396	504	504	504	504	0
374	20250304	125100	6633396	504	504	504	504	0
375	20250304	125000	6633396	504	504	504	504	0
376	20250304	124900	6633396	504	504	504	504	0
377	20250304	124800	6633396	504	504	504	504	0
378	20250304	124700	6633396	504	504	504	504	0
379	20250304	124600	6633396	504	504	504	504	0
380	20250304	124500	6633396	504	504	504	504	0
381	20250304	124400	6633396	504	504	504	504	0
382	20250304	124300	6633396	504	504	504	504	0
383	20250304	124200	6633396	504	504	504	504	0
384	20250304	124100	6633396	504	504	504	504	0
385	20250304	124000	6633396	504	504	504	504	0
386	20250304	123900	6633396	504	504	504	504	0
387	20250304	123800	6633396	504	504	504	504	0
388	20250304	123700	6633396	504	504	504	504	0
389	20250304	123600	6633396	504	504	504	504	0
390	20250304	123500	6633396	504	504	504	504	1
391	20250304	123400	6632892	504	504	504	504	0
392	20250304	123300	6632892	504	504	504	504	1
393	20250304	123200	6632388	505	505	505	505	0
394	20250304	123100	6632388	505	505	505	505	49
395	20250304	123000	6607643	505	505	505	505	0
396	20250304	122900	6607643	505	505	505	505	0
397	20250304	122800	6607643	505	505	505	505	0
398	20250304	122700	6607643	505	505	505	505	145
399	20250304	122600	6534418	505	505	505	505	0
400	20250304	122500	6534418	505	505	505	505	0
401	20250304	122400	6534418	505	505	505	505	0
402	20250304	122300	6534418	505	505	505	505	0
403	20250304	122200	6534418	505	505	505	505	0
404	20250304	122100	6534418	505	505	505	505	0
405	20250304	122000	6534418	505	505	505	505	0
406	20250304	121900	6534418	505	505	505	505	0
407	20250304	121800	6534418	505	505	505	505	0
408	20250304	121700	6534418	505	505	505	505	0
409	20250304	121600	6534418	505	505	505	505	0
410	20250304	121500	6534418	505	505	505	505	0
411	20250304	121400	6534418	505	505	505	505	0
412	20250304	121300	6534418	505	505	505	505	0
413	20250304	121200	6534418	505	505	505	505	0
414	20250304	121100	6534418	505	505	505	505	0
415	20250304	121000	6534418	505	505	505	505	0
416	20250304	120900	6534418	505	505	505	505	0
417	20250304	120800	6534418	505	505	505	505	0
418	20250304	120700	6534418	505	505	505	505	0
419	20250304	120600	6534418	505	505	505	505	0
420	20250304	120500	6534418	505	505	505	505	0
421	20250304	120400	6534418	505	505	505	505	0
422	20250304	120300	6534418	505	505	505	505	1
423	20250304	120200	6533913	505	505	505	505	0
424	20250304	120100	6533913	505	505	505	505	0
425	20250304	120000	6533913	505	505	505	505	0
426	20250304	115900	6533913	505	505	505	505	0
427	20250304	115800	6533913	505	505	505	505	0
428	20250304	115700	6533913	505	505	505	505	0
429	20250304	115600	6533913	505	505	505	505	0
430	20250304	115500	6533913	505	505	505	505	0
431	20250304	115400	6533913	505	505	505	505	0
432	20250304	115300	6533913	505	505	505	505	0
433	20250304	115200	6533913	505	505	505	505	0
434	20250304	115100	6533913	505	505	505	505	0
435	20250304	115000	6533913	505	505	505	505	0
436	20250304	114900	6533913	505	505	505	505	0
437	20250304	114800	6533913	505	505	505	505	0
438	20250304	114700	6533913	505	505	505	505	0
439	20250304	114600	6533913	505	505	505	505	0
440	20250304	114500	6533913	505	505	505	505	0
441	20250304	114400	6533913	505	505	505	505	0
442	20250304	114300	6533913	505	505	505	505	0
443	20250304	114200	6533913	505	505	505	505	0
444	20250304	114100	6533913	505	505	505	505	0
445	20250304	114000	6533913	505	505	505	505	0
446	20250304	113900	6533913	505	505	505	505	0
447	20250304	113800	6533913	505	505	505	505	0
448	20250304	113700	6533913	505	505	505	505	0
449	20250304	113600	6533913	505	505	505	505	0
450	20250304	113500	6533913	505	505	505	505	0
451	20250304	113400	6533913	505	505	505	505	0
452	20250304	113300	6533913	505	505	505	505	1
453	20250304	113200	6533408	507	507	507	507	0
454	20250304	113100	6533408	507	507	507	507	0
455	20250304	113000	6533408	507	507	507	507	0
456	20250304	112900	6533408	507	507	507	507	0
457	20250304	112800	6533408	507	507	507	507	99
458	20250304	112700	6483215	505	506	506	505	214
459	20250304	112600	6375141	506	506	506	506	0
460	20250304	112500	6375141	506	506	506	506	0
461	20250304	112400	6375141	506	506	506	506	1
462	20250304	112300	6374635	507	507	507	507	0
463	20250304	112200	6374635	507	507	507	507	0
464	20250304	112100	6374635	507	507	507	507	0
465	20250304	112000	6374635	507	507	507	507	0
466	20250304	111900	6374635	507	507	507	507	0
467	20250304	111800	6374635	507	507	507	507	0
468	20250304	111700	6374635	507	507	507	507	0
469	20250304	111600	6374635	507	507	507	507	0
470	20250304	111500	6374635	507	507	507	507	0
471	20250304	111400	6374635	507	507	507	507	0
472	20250304	111300	6374635	507	507	507	507	0
473	20250304	111200	6374635	507	507	507	507	0
474	20250304	111100	6374635	507	507	507	507	0
475	20250304	111000	6374635	507	507	507	507	103
476	20250304	110900	6322414	507	507	507	507	0
477	20250304	110800	6322414	507	507	507	507	0
478	20250304	110700	6322414	507	507	507	507	0
479	20250304	110600	6322414	507	507	507	507	0
480	20250304	110500	6322414	507	507	507	507	0
481	20250304	110400	6322414	507	507	507	507	0
482	20250304	110300	6322414	507	507	507	507	0
483	20250304	110200	6322414	507	507	507	507	0
484	20250304	110100	6322414	507	507	507	507	0
485	20250304	110000	6322414	507	507	507	507	0
486	20250304	105900	6322414	507	507	507	507	8
487	20250304	105800	6318358	508	508	508	508	0
488	20250304	105700	6318358	508	508	508	508	0
489	20250304	105600	6318358	508	508	508	508	0
490	20250304	105500	6318358	508	508	508	508	0
491	20250304	105400	6318358	508	508	508	508	0
492	20250304	105300	6318358	508	508	508	508	0
493	20250304	105200	6318358	508	508	508	508	0
494	20250304	105100	6318358	508	508	508	508	0
495	20250304	105000	6318358	508	508	508	508	0
496	20250304	104900	6318358	508	508	508	508	0
497	20250304	104800	6318358	508	508	508	508	0
498	20250304	104700	6318358	508	508	508	508	0
499	20250304	104600	6318358	508	508	508	508	0
500	20250304	104500	6318358	508	508	508	508	4
501	20250304	104400	6316326	509	509	509	509	0
502	20250304	104300	6316326	509	509	509	509	0
503	20250304	104200	6316326	509	509	509	509	0
504	20250304	104100	6316326	509	509	509	509	0
505	20250304	104000	6316326	509	509	509	509	0
506	20250304	103900	6316326	509	509	509	509	0
507	20250304	103800	6316326	509	509	509	509	0
508	20250304	103700	6316326	509	509	509	509	0
509	20250304	103600	6316326	509	509	509	509	0
510	20250304	103500	6316326	509	509	509	509	163
511	20250304	103400	6233359	509	509	509	509	0
512	20250304	103300	6233359	509	509	509	509	0
513	20250304	103200	6233359	509	509	509	509	0
514	20250304	103100	6233359	509	509	509	509	12
515	20250304	103000	6227251	509	509	509	509	0
516	20250304	102900	6227251	509	509	509	509	99
517	20250304	102800	6176860	509	509	509	509	0
518	20250304	102700	6176860	509	509	509	509	1
519	20250304	102600	6176351	508	508	508	508	0
520	20250304	102500	6176351	508	508	508	508	0
521	20250304	102400	6176351	508	508	508	508	1
522	20250304	102300	6175843	509	509	509	509	2
523	20250304	102200	6174825	512	512	512	512	0
524	20250304	102100	6174825	512	512	512	512	0
525	20250304	102000	6174825	512	512	512	512	0
526	20250304	101900	6174825	512	512	512	512	0
527	20250304	101800	6174825	512	512	512	512	0
528	20250304	101700	6174825	512	512	512	512	0
529	20250304	101600	6174825	512	512	512	512	0
530	20250304	101500	6174825	512	512	512	512	0
531	20250304	101400	6174825	512	512	512	512	10
532	20250304	101300	6169705	512	512	512	512	0
533	20250304	101200	6169705	512	512	512	512	25
534	20250304	101100	6156905	512	512	512	512	0
535	20250304	101000	6156905	512	512	512	512	0
536	20250304	100900	6156905	512	512	512	512	0
537	20250304	100800	6156905	512	512	512	512	20
538	20250304	100700	6146665	510	510	510	510	0
539	20250304	100600	6146665	510	510	510	510	0
540	20250304	100500	6146665	510	511	511	510	102
541	20250304	100400	6094643	512	512	512	512	0
542	20250304	100300	6094643	512	512	512	511	13
543	20250304	100200	6087990	514	514	514	514	0
544	20250304	100100	6087990	514	514	514	514	0
545	20250304	100000	6087990	514	514	514	514	0
546	20250304	095900	6087990	514	514	514	514	0
547	20250304	095800	6087990	514	514	514	514	0
548	20250304	095700	6087990	514	514	514	514	0
549	20250304	095600	6087990	514	514	514	514	0
550	20250304	095500	6087990	514	514	514	514	0
551	20250304	095400	6087990	514	514	514	514	0
552	20250304	095300	6087990	514	514	514	514	0
553	20250304	095200	6087990	514	514	514	514	0
554	20250304	095100	6087990	514	514	514	514	0
555	20250304	095000	6087990	514	514	514	514	0
556	20250304	094900	6087990	514	514	514	514	0
557	20250304	094800	6087990	514	514	514	514	0
558	20250304	094700	6087990	514	514	514	514	0
559	20250304	094600	6087990	514	514	514	514	0
560	20250304	094500	6087990	514	514	514	514	15
561	20250304	094400	6080280	504	504	504	504	0
562	20250304	094300	6080280	504	504	504	504	0
563	20250304	094200	6080280	504	504	504	504	0
564	20250304	094100	6080280	504	504	504	504	0
565	20250304	094000	6080280	504	504	504	504	0
566	20250304	093900	6080280	504	504	504	504	0
567	20250304	093800	6080280	504	504	504	504	0
568	20250304	093700	6080280	504	504	504	504	0
569	20250304	093600	6080280	504	504	504	504	0
570	20250304	093500	6080280	504	504	504	504	0
571	20250304	093400	6080280	504	504	504	504	0
572	20250304	093300	6080280	504	504	504	504	286
573	20250304	093200	5936136	504	504	504	504	0
574	20250304	093100	5936136	504	504	504	504	0
575	20250304	093000	5936136	504	504	504	504	0
576	20250304	092900	5936136	504	504	504	504	0
577	20250304	092800	5936136	504	504	504	504	0
578	20250304	092700	5936136	504	504	504	504	0
579	20250304	092600	5936136	504	504	504	504	0
580	20250304	092500	5936136	504	504	504	504	0
581	20250304	092400	5936136	504	504	504	504	0
582	20250304	092300	5936136	504	504	504	504	0
583	20250304	092200	5936136	504	504	504	504	0
584	20250304	092100	5936136	504	504	504	504	0
585	20250304	092000	5936136	504	504	504	504	0
586	20250304	091900	5936136	504	504	504	504	0
587	20250304	091800	5936136	504	504	504	504	0
588	20250304	091700	5936136	504	504	504	504	2996
589	20250304	091600	4426152	504	504	504	504	0
590	20250304	091500	4426152	504	504	504	504	0
591	20250304	091400	4426152	504	504	504	504	46
592	20250304	091300	4402968	504	504	504	504	0
593	20250304	091200	4402968	504	504	504	504	0
594	20250304	091100	4402968	504	504	504	504	150
595	20250304	091000	4327368	504	504	504	504	31
596	20250304	090900	4311744	504	504	504	504	89
597	20250304	090800	4266888	504	504	504	504	5
598	20250304	090700	4264368	504	504	504	504	7
599	20250304	090600	4260840	504	504	504	504	0
600	20250304	090500	4260840	504	504	504	504	0
601	20250304	090400	4260840	504	504	504	504	0
602	20250304	090300	4260840	504	504	504	504	0
603	20250304	090200	4260840	504	504	504	504	0
604	20250304	090100	4260840	504	503	504	501	7700
605	20250304	090000	384552	504	504	504	504	763