KissMeData/001620/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	183500	101003545	485	485	485	485	1029
3	20250305	183400	101003545	485	485	485	485	0
4	20250305	183300	101003545	485	485	485	485	0
5	20250305	183200	101003545	485	485	485	485	0
6	20250305	183100	101003545	485	485	485	485	0
7	20250305	183000	101003545	485	485	485	485	0
8	20250305	182900	101003545	485	485	485	485	0
9	20250305	182800	101003545	485	485	485	485	0
10	20250305	182700	101003545	485	485	485	485	0
11	20250305	182600	101003545	485	485	485	485	0
12	20250305	182500	101003545	485	485	485	485	0
13	20250305	182400	101003545	485	485	485	485	0
14	20250305	182300	101003545	485	485	485	485	0
15	20250305	182200	101003545	485	485	485	485	0
16	20250305	182100	101003545	485	485	485	485	0
17	20250305	182000	101003545	485	485	485	485	0
18	20250305	181900	101003545	485	485	485	485	0
19	20250305	181800	101003545	485	485	485	485	0
20	20250305	181700	101003545	485	485	485	485	0
21	20250305	181600	101003545	485	485	485	485	0
22	20250305	181500	101003545	485	485	485	485	0
23	20250305	181400	101003545	485	485	485	485	0
24	20250305	181300	101003545	485	485	485	485	0
25	20250305	181200	101003545	485	485	485	485	0
26	20250305	181100	101003545	485	485	485	485	0
27	20250305	181000	101003545	485	485	485	485	0
28	20250305	180900	101003545	485	485	485	485	0
29	20250305	180800	101003545	485	485	485	485	0
30	20250305	180700	101003545	485	485	485	485	0
31	20250305	180600	101003545	485	485	485	485	0
32	20250305	180500	101003545	485	485	485	485	1029
33	20250305	180400	101003545	485	485	485	485	0
34	20250305	180300	101003545	485	485	485	485	0
35	20250305	180200	101003545	485	485	485	485	0
36	20250305	180100	101003545	485	485	485	485	0
37	20250305	180000	101003545	485	485	485	485	0
38	20250305	175900	101003545	485	485	485	485	0
39	20250305	175800	101003545	485	485	485	485	0
40	20250305	175700	101003545	485	485	485	485	0
41	20250305	175600	101003545	485	485	485	485	0
42	20250305	175500	101003545	485	485	485	485	0
43	20250305	175400	101003545	485	485	485	485	0
44	20250305	175300	101003545	485	485	485	485	0
45	20250305	175200	101003545	485	485	485	485	0
46	20250305	175100	101003545	485	485	485	485	0
47	20250305	175000	101003545	485	485	485	485	0
48	20250305	174900	101003545	485	485	485	485	0
49	20250305	174800	101003545	485	485	485	485	0
50	20250305	174700	101003545	485	485	485	485	0
51	20250305	174600	101003545	485	485	485	485	0
52	20250305	174500	101003545	485	485	485	485	0
53	20250305	174400	101003545	485	485	485	485	0
54	20250305	174300	101003545	485	485	485	485	0
55	20250305	174200	101003545	485	485	485	485	0
56	20250305	174100	101003545	485	485	485	485	0
57	20250305	174000	101003545	485	485	485	485	0
58	20250305	173900	101003545	485	485	485	485	0
59	20250305	173800	101003545	485	485	485	485	0
60	20250305	173700	101003545	485	485	485	485	0
61	20250305	173600	101003545	485	485	485	485	0
62	20250305	173500	101003545	485	485	485	485	1029
63	20250305	173400	101003545	485	485	485	485	0
64	20250305	173300	101003545	485	485	485	485	0
65	20250305	173200	101003545	485	485	485	485	0
66	20250305	173100	101003545	485	485	485	485	0
67	20250305	173000	101003545	485	485	485	485	0
68	20250305	172900	101003545	485	485	485	485	0
69	20250305	172800	101003545	485	485	485	485	0
70	20250305	172700	101003545	485	485	485	485	0
71	20250305	172600	101003545	485	485	485	485	0
72	20250305	172500	101003545	485	485	485	485	0
73	20250305	172400	101003545	485	485	485	485	0
74	20250305	172300	101003545	485	485	485	485	0
75	20250305	172200	101003545	485	485	485	485	0
76	20250305	172100	101003545	485	485	485	485	0
77	20250305	172000	101003545	485	485	485	485	0
78	20250305	171900	101003545	485	485	485	485	0
79	20250305	171800	101003545	485	485	485	485	0
80	20250305	171700	101003545	485	485	485	485	0
81	20250305	171600	101003545	485	485	485	485	0
82	20250305	171500	101003545	485	485	485	485	0
83	20250305	171400	101003545	485	485	485	485	0
84	20250305	171300	101003545	485	485	485	485	0
85	20250305	171200	101003545	485	485	485	485	0
86	20250305	171100	101003545	485	485	485	485	0
87	20250305	171000	101003545	485	485	485	485	0
88	20250305	170900	101003545	485	485	485	485	0
89	20250305	170800	101003545	485	485	485	485	0
90	20250305	170700	101003545	485	485	485	485	0
91	20250305	170600	101003545	485	485	485	485	0
92	20250305	170500	101003545	485	485	485	485	1029
93	20250305	170400	101003545	485	485	485	485	0
94	20250305	170300	101003545	485	485	485	485	0
95	20250305	170200	101003545	485	485	485	485	0
96	20250305	170100	101003545	485	485	485	485	0
97	20250305	170000	101003545	485	485	485	485	0
98	20250305	165900	101003545	485	485	485	485	0
99	20250305	165800	101003545	485	485	485	485	0
100	20250305	165700	101003545	485	485	485	485	0
101	20250305	165600	101003545	485	485	485	485	0
102	20250305	165500	101003545	485	485	485	485	0
103	20250305	165400	101003545	485	485	485	485	0
104	20250305	165300	101003545	485	485	485	485	0
105	20250305	165200	101003545	485	485	485	485	0
106	20250305	165100	101003545	485	485	485	485	0
107	20250305	165000	101003545	485	485	485	485	0
108	20250305	164900	101003545	485	485	485	485	0
109	20250305	164800	101003545	485	485	485	485	0
110	20250305	164700	101003545	485	485	485	485	0
111	20250305	164600	101003545	485	485	485	485	0
112	20250305	164500	101003545	485	485	485	485	0
113	20250305	164400	101003545	485	485	485	485	0
114	20250305	164300	101003545	485	485	485	485	0
115	20250305	164200	101003545	485	485	485	485	0
116	20250305	164100	101003545	485	485	485	485	0
117	20250305	164000	101003545	485	485	485	485	0
118	20250305	163900	101003545	485	485	485	485	0
119	20250305	163800	101003545	485	485	485	485	0
120	20250305	163700	101003545	485	485	485	485	0
121	20250305	163600	101003545	485	485	485	485	0
122	20250305	163500	101003545	485	485	485	485	1029
123	20250305	163400	101003545	485	485	485	485	0
124	20250305	163300	101003545	485	485	485	485	0
125	20250305	163200	101003545	485	485	485	485	0
126	20250305	163100	101003545	485	485	485	485	0
127	20250305	163000	101003545	485	485	485	485	0
128	20250305	162900	101003545	485	485	485	485	0
129	20250305	162800	101003545	485	485	485	485	0
130	20250305	162700	101003545	485	485	485	485	0
131	20250305	162600	101003545	485	485	485	485	0
132	20250305	162500	101003545	485	485	485	485	0
133	20250305	162400	101003545	485	485	485	485	0
134	20250305	162300	101003545	485	485	485	485	0
135	20250305	162200	101003545	485	485	485	485	0
136	20250305	162100	101003545	485	485	485	485	0
137	20250305	162000	101003545	485	485	485	485	0
138	20250305	161900	101003545	485	485	485	485	0
139	20250305	161800	101003545	485	485	485	485	0
140	20250305	161700	101003545	485	485	485	485	0
141	20250305	161600	101003545	485	485	485	485	0
142	20250305	161500	101003545	485	485	485	485	0
143	20250305	161400	101003545	485	485	485	485	0
144	20250305	161300	101003545	485	485	485	485	0
145	20250305	161200	101003545	485	485	485	485	0
146	20250305	161100	101003545	485	485	485	485	0
147	20250305	161000	101003545	485	485	485	485	0
148	20250305	160900	101003545	485	485	485	485	0
149	20250305	160800	101003545	485	485	485	485	0
150	20250305	160700	101003545	485	485	485	485	0
151	20250305	160600	101003545	485	485	485	485	0
152	20250305	160500	101003545	485	485	485	485	1029
153	20250305	160400	101003545	485	485	485	485	0
154	20250305	160300	101003545	485	485	485	485	0
155	20250305	160200	101003545	485	485	485	485	0
156	20250305	160100	101003545	485	485	485	485	0
157	20250305	160000	101003545	485	485	485	485	0
158	20250305	155900	101003545	485	485	485	485	0
159	20250305	155800	101003545	485	485	485	485	0
160	20250305	155700	101003545	485	485	485	485	0
161	20250305	155600	101003545	485	485	485	485	0
162	20250305	155500	101003545	485	485	485	485	0
163	20250305	155400	101003545	485	485	485	485	0
164	20250305	155300	101003545	485	485	485	485	0
165	20250305	155200	101003545	485	485	485	485	0
166	20250305	155100	101003545	485	485	485	485	0
167	20250305	155000	101003545	485	485	485	485	0
168	20250305	154900	101003545	485	485	485	485	0
169	20250305	154800	101003545	485	485	485	485	0
170	20250305	154700	101003545	485	485	485	485	0
171	20250305	154600	101003545	485	485	485	485	0
172	20250305	154500	101003545	485	485	485	485	0
173	20250305	154400	101003545	485	485	485	485	0
174	20250305	154300	101003545	485	485	485	485	0
175	20250305	154200	101003545	485	485	485	485	0
176	20250305	154100	101003545	485	485	485	485	0
177	20250305	154000	101003545	485	485	485	485	0
178	20250305	153900	101003545	485	485	485	485	0
179	20250305	153800	101003545	485	485	485	485	0
180	20250305	153700	101003545	485	485	485	485	0
181	20250305	153600	101003545	485	485	485	485	0
182	20250305	153500	101003545	485	485	485	485	1029
183	20250305	153400	101003545	485	485	485	485	0
184	20250305	153300	101003545	485	485	485	485	0
185	20250305	153200	101003545	485	485	485	485	0
186	20250305	153100	101003545	485	485	485	485	0
187	20250305	153000	101003545	485	485	485	485	1029
188	20250305	152900	100504480	479	479	479	479	0
189	20250305	152800	100504480	479	479	479	479	0
190	20250305	152700	100504480	479	479	479	479	0
191	20250305	152600	100504480	479	479	479	479	0
192	20250305	152500	100504480	479	479	479	479	0
193	20250305	152400	100504480	479	479	479	479	0
194	20250305	152300	100504480	479	479	479	479	0
195	20250305	152200	100504480	479	479	479	479	0
196	20250305	152100	100504480	479	479	479	479	0
197	20250305	152000	100504480	479	479	479	479	0
198	20250305	151900	100504480	479	479	479	479	0
199	20250305	151800	100504480	479	479	479	479	2000
200	20250305	151700	99546480	479	479	479	479	150
201	20250305	151600	99474630	479	479	479	479	20
202	20250305	151500	99465050	479	479	479	479	0
203	20250305	151400	99465050	479	479	479	479	0
204	20250305	151300	99465050	479	479	479	479	6
205	20250305	151200	99462176	479	479	479	477	3837
206	20250305	151100	97627390	477	482	482	477	28875
207	20250305	151000	83790582	482	482	482	482	0
208	20250305	150900	83790582	482	482	482	482	0
209	20250305	150800	83790582	482	482	482	482	0
210	20250305	150700	83790582	482	482	482	482	0
211	20250305	150600	83790582	482	482	482	482	333
212	20250305	150500	83630076	482	482	482	482	0
213	20250305	150400	83630076	482	482	482	482	667
214	20250305	150300	83308582	483	483	483	483	0
215	20250305	150200	83308582	483	483	483	483	0
216	20250305	150100	83308582	483	483	483	483	101
217	20250305	150000	83259799	484	484	484	484	0
218	20250305	145900	83259799	484	484	484	484	0
219	20250305	145800	83259799	484	484	484	484	0
220	20250305	145700	83259799	484	484	484	484	0
221	20250305	145600	83259799	484	484	484	484	0
222	20250305	145500	83259799	484	484	484	484	0
223	20250305	145400	83259799	484	484	484	484	0
224	20250305	145300	83259799	484	484	484	484	0
225	20250305	145200	83259799	484	484	484	484	0
226	20250305	145100	83259799	484	484	484	484	0
227	20250305	145000	83259799	484	483	484	482	1191
228	20250305	144900	82685508	482	482	482	482	0
229	20250305	144800	82685508	482	482	482	482	0
230	20250305	144700	82685508	482	482	482	482	0
231	20250305	144600	82685508	482	482	482	482	0
232	20250305	144500	82685508	482	482	482	482	0
233	20250305	144400	82685508	482	482	482	482	0
234	20250305	144300	82685508	482	482	482	482	0
235	20250305	144200	82685508	482	482	482	482	0
236	20250305	144100	82685508	482	482	482	482	0
237	20250305	144000	82685508	482	482	482	482	0
238	20250305	143900	82685508	482	482	482	482	0
239	20250305	143800	82685508	482	482	482	482	0
240	20250305	143700	82685508	482	482	482	482	0
241	20250305	143600	82685508	482	482	482	482	0
242	20250305	143500	82685508	482	482	482	482	0
243	20250305	143400	82685508	482	482	482	482	0
244	20250305	143300	82685508	482	482	482	482	10
245	20250305	143200	82680688	484	484	484	484	0
246	20250305	143100	82680688	484	484	484	484	0
247	20250305	143000	82680688	484	484	484	484	0
248	20250305	142900	82680688	484	484	484	484	0
249	20250305	142800	82680688	484	484	484	484	0
250	20250305	142700	82680688	484	484	484	484	0
251	20250305	142600	82680688	484	484	484	484	58
252	20250305	142500	82652616	484	484	484	484	0
253	20250305	142400	82652616	484	484	484	484	0
254	20250305	142300	82652616	484	484	484	484	0
255	20250305	142200	82652616	484	484	484	484	0
256	20250305	142100	82652616	484	484	484	484	0
257	20250305	142000	82652616	484	484	484	484	0
258	20250305	141900	82652616	484	484	484	484	0
259	20250305	141800	82652616	484	484	484	484	0
260	20250305	141700	82652616	484	484	484	484	0
261	20250305	141600	82652616	484	484	484	484	0
262	20250305	141500	82652616	484	484	484	484	0
263	20250305	141400	82652616	484	484	484	484	0
264	20250305	141300	82652616	484	484	484	484	50
265	20250305	141200	82628416	483	483	483	483	0
266	20250305	141100	82628416	483	483	483	483	0
267	20250305	141000	82628416	483	483	483	483	0
268	20250305	140900	82628416	483	483	483	483	4342
269	20250305	140800	80531230	482	482	482	482	0
270	20250305	140700	80531230	482	482	482	482	0
271	20250305	140600	80531230	482	482	482	482	0
272	20250305	140500	80531230	482	482	482	482	0
273	20250305	140400	80531230	482	482	482	482	0
274	20250305	140300	80531230	482	482	482	482	0
275	20250305	140200	80531230	482	482	482	482	0
276	20250305	140100	80531230	482	482	482	482	0
277	20250305	140000	80531230	482	482	482	482	0
278	20250305	135900	80531230	482	482	482	482	0
279	20250305	135800	80531230	482	482	482	482	2000
280	20250305	135700	79567230	483	483	483	483	0
281	20250305	135600	79567230	483	483	483	483	1
282	20250305	135500	79566747	485	484	485	484	3031
283	20250305	135400	78099712	484	484	484	484	0
284	20250305	135300	78099712	484	484	484	484	0
285	20250305	135200	78099712	484	484	484	484	0
286	20250305	135100	78099712	484	484	484	484	0
287	20250305	135000	78099712	484	484	484	484	0
288	20250305	134900	78099712	484	484	484	484	1
289	20250305	134800	78099228	483	483	483	483	0
290	20250305	134700	78099228	483	483	483	483	0
291	20250305	134600	78099228	483	483	483	483	0
292	20250305	134500	78099228	483	483	483	483	0
293	20250305	134400	78099228	483	483	483	483	0
294	20250305	134300	78099228	483	483	483	483	311
295	20250305	134200	77949015	482	482	482	482	0
296	20250305	134100	77949015	482	482	482	482	1
297	20250305	134000	77948533	483	483	483	483	0
298	20250305	133900	77948533	483	483	483	483	0
299	20250305	133800	77948533	483	483	483	483	0
300	20250305	133700	77948533	483	483	483	483	1
301	20250305	133600	77948050	485	485	485	485	0
302	20250305	133500	77948050	485	485	485	485	0
303	20250305	133400	77948050	485	485	485	485	0
304	20250305	133300	77948050	485	485	485	485	0
305	20250305	133200	77948050	485	485	485	485	1
306	20250305	133100	77947565	483	483	483	483	0
307	20250305	133000	77947565	483	483	483	483	0
308	20250305	132900	77947565	483	485	485	482	20290
309	20250305	132800	68154795	485	485	485	485	0
310	20250305	132700	68154795	485	485	485	485	0
311	20250305	132600	68154795	485	485	485	485	0
312	20250305	132500	68154795	485	485	485	485	0
313	20250305	132400	68154795	485	485	485	485	1
314	20250305	132300	68154310	486	486	486	486	0
315	20250305	132200	68154310	486	486	486	486	0
316	20250305	132100	68154310	486	486	486	486	0
317	20250305	132000	68154310	486	486	486	486	101
318	20250305	131900	68105224	487	487	487	487	0
319	20250305	131800	68105224	487	487	487	487	1
320	20250305	131700	68104737	487	487	487	487	0
321	20250305	131600	68104737	487	487	487	487	0
322	20250305	131500	68104737	487	487	487	487	0
323	20250305	131400	68104737	487	487	487	487	43
324	20250305	131300	68083796	487	487	487	487	0
325	20250305	131200	68083796	487	487	487	487	0
326	20250305	131100	68083796	487	487	487	487	0
327	20250305	131000	68083796	487	487	487	487	0
328	20250305	130900	68083796	487	487	487	487	0
329	20250305	130800	68083796	487	487	487	487	0
330	20250305	130700	68083796	487	487	487	487	1
331	20250305	130600	68083309	487	487	487	487	41
332	20250305	130500	68063342	487	487	487	487	0
333	20250305	130400	68063342	487	487	487	487	0
334	20250305	130300	68063342	487	487	487	487	0
335	20250305	130200	68063342	487	486	487	486	2000
336	20250305	130100	67091291	486	486	486	486	0
337	20250305	130000	67091291	486	486	486	486	0
338	20250305	125900	67091291	486	486	486	486	500
339	20250305	125800	66848291	486	486	486	486	0
340	20250305	125700	66848291	486	486	486	486	0
341	20250305	125600	66848291	486	486	486	486	0
342	20250305	125500	66848291	486	486	486	486	0
343	20250305	125400	66848291	486	486	486	486	1
344	20250305	125300	66847805	486	486	486	486	1
345	20250305	125200	66847319	486	486	486	486	0
346	20250305	125100	66847319	486	486	486	486	0
347	20250305	125000	66847319	486	486	486	486	0
348	20250305	124900	66847319	486	486	486	486	0
349	20250305	124800	66847319	486	486	486	486	0
350	20250305	124700	66847319	486	485	486	485	150
351	20250305	124600	66774541	485	485	485	485	0
352	20250305	124500	66774541	485	485	485	485	0
353	20250305	124400	66774541	485	485	485	485	0
354	20250305	124300	66774541	485	485	485	485	100
355	20250305	124200	66726041	485	485	485	485	0
356	20250305	124100	66726041	485	485	485	485	21
357	20250305	124000	66715856	485	485	485	485	0
358	20250305	123900	66715856	485	485	485	485	0
359	20250305	123800	66715856	485	484	485	484	500
360	20250305	123700	66473527	484	484	484	484	0
361	20250305	123600	66473527	484	484	484	484	0
362	20250305	123500	66473527	484	484	484	484	0
363	20250305	123400	66473527	484	484	484	484	0
364	20250305	123300	66473527	484	484	484	484	0
365	20250305	123200	66473527	484	484	484	484	0
366	20250305	123100	66473527	484	484	484	484	0
367	20250305	123000	66473527	484	484	484	484	0
368	20250305	122900	66473527	484	484	484	484	0
369	20250305	122800	66473527	484	484	484	484	0
370	20250305	122700	66473527	484	484	484	484	0
371	20250305	122600	66473527	484	484	484	484	0
372	20250305	122500	66473527	484	484	484	484	0
373	20250305	122400	66473527	484	484	484	484	0
374	20250305	122300	66473527	484	484	484	484	0
375	20250305	122200	66473527	484	484	484	484	0
376	20250305	122100	66473527	484	484	484	484	72
377	20250305	122000	66438679	484	484	484	484	0
378	20250305	121900	66438679	484	484	484	484	0
379	20250305	121800	66438679	484	484	484	484	0
380	20250305	121700	66438679	484	484	484	484	0
381	20250305	121600	66438679	484	484	484	484	1
382	20250305	121500	66438195	483	483	483	483	251
383	20250305	121400	66316962	483	482	483	482	232
384	20250305	121300	66205102	482	482	482	482	0
385	20250305	121200	66205102	482	482	482	482	0
386	20250305	121100	66205102	482	482	482	482	236
387	20250305	121000	66091350	482	482	482	482	0
388	20250305	120900	66091350	482	482	482	482	0
389	20250305	120800	66091350	482	482	482	482	0
390	20250305	120700	66091350	482	482	482	482	0
391	20250305	120600	66091350	482	482	482	482	0
392	20250305	120500	66091350	482	482	482	482	38
393	20250305	120400	66073034	482	482	482	482	0
394	20250305	120300	66073034	482	482	482	482	0
395	20250305	120200	66073034	482	482	482	482	0
396	20250305	120100	66073034	482	482	482	482	0
397	20250305	120000	66073034	482	482	482	482	0
398	20250305	115900	66073034	482	482	482	482	0
399	20250305	115800	66073034	482	482	482	482	1
400	20250305	115700	66072552	481	481	481	481	0
401	20250305	115600	66072552	481	481	481	481	0
402	20250305	115500	66072552	481	481	481	481	0
403	20250305	115400	66072552	481	481	481	481	557
404	20250305	115300	65804635	480	480	480	480	0
405	20250305	115200	65804635	480	480	480	480	0
406	20250305	115100	65804635	480	480	480	480	0
407	20250305	115000	65804635	480	478	480	478	9853
408	20250305	114900	61077295	479	481	481	479	7086
409	20250305	114800	57677769	482	482	482	482	844
410	20250305	114700	57270961	482	482	482	482	0
411	20250305	114600	57270961	482	482	482	482	0
412	20250305	114500	57270961	482	482	482	482	0
413	20250305	114400	57270961	482	482	482	482	0
414	20250305	114300	57270961	482	482	482	482	1
415	20250305	114200	57270479	483	483	483	483	0
416	20250305	114100	57270479	483	483	483	483	0
417	20250305	114000	57270479	483	483	483	483	0
418	20250305	113900	57270479	483	483	483	483	43
419	20250305	113800	57249710	482	482	482	482	1
420	20250305	113700	57249228	481	481	481	481	0
421	20250305	113600	57249228	481	481	481	481	0
422	20250305	113500	57249228	481	481	481	481	0
423	20250305	113400	57249228	481	481	481	481	0
424	20250305	113300	57249228	481	481	481	481	0
425	20250305	113200	57249228	481	481	481	481	0
426	20250305	113100	57249228	481	484	484	481	13029
427	20250305	113000	50961899	484	484	484	484	0
428	20250305	112900	50961899	484	484	484	484	0
429	20250305	112800	50961899	484	484	484	484	4733
430	20250305	112700	48671127	482	482	482	482	1
431	20250305	112600	48670645	482	482	482	482	10114
432	20250305	112500	43795697	482	482	482	482	0
433	20250305	112400	43795697	482	482	482	482	4221
434	20250305	112300	41761175	481	481	481	481	4759
435	20250305	112200	39472096	480	480	480	480	0
436	20250305	112100	39472096	480	480	480	480	0
437	20250305	112000	39472096	480	480	480	480	0
438	20250305	111900	39472096	480	480	480	480	0
439	20250305	111800	39472096	480	480	480	480	0
440	20250305	111700	39472096	480	480	480	480	0
441	20250305	111600	39472096	480	480	480	480	1
442	20250305	111500	39471616	479	479	479	479	0
443	20250305	111400	39471616	479	480	480	479	5
444	20250305	111300	39469217	480	480	480	480	0
445	20250305	111200	39469217	480	480	480	480	0
446	20250305	111100	39469217	480	480	480	480	0
447	20250305	111000	39469217	480	482	482	480	26000
448	20250305	110900	26982952	484	484	484	484	1
449	20250305	110800	26982468	482	482	482	482	0
450	20250305	110700	26982468	482	482	482	482	0
451	20250305	110600	26982468	482	482	482	482	0
452	20250305	110500	26982468	482	486	486	482	36077
453	20250305	110400	9564299	486	486	486	486	0
454	20250305	110300	9564299	486	486	486	486	0
455	20250305	110200	9564299	486	486	486	486	0
456	20250305	110100	9564299	486	486	486	486	0
457	20250305	110000	9564299	486	486	486	486	0
458	20250305	105900	9564299	486	486	486	486	0
459	20250305	105800	9564299	486	486	486	486	0
460	20250305	105700	9564299	486	486	486	486	0
461	20250305	105600	9564299	486	486	486	486	0
462	20250305	105500	9564299	486	486	486	486	0
463	20250305	105400	9564299	486	486	486	486	0
464	20250305	105300	9564299	486	486	486	486	0
465	20250305	105200	9564299	486	486	486	486	0
466	20250305	105100	9564299	486	486	486	486	0
467	20250305	105000	9564299	486	486	486	486	0
468	20250305	104900	9564299	486	486	486	486	0
469	20250305	104800	9564299	486	486	486	486	0
470	20250305	104700	9564299	486	486	486	486	0
471	20250305	104600	9564299	486	486	486	486	0
472	20250305	104500	9564299	486	486	486	486	0
473	20250305	104400	9564299	486	486	486	486	0
474	20250305	104300	9564299	486	486	486	486	0
475	20250305	104200	9564299	486	486	486	486	0
476	20250305	104100	9564299	486	486	486	486	0
477	20250305	104000	9564299	486	486	486	486	0
478	20250305	103900	9564299	486	486	486	486	0
479	20250305	103800	9564299	486	486	486	486	0
480	20250305	103700	9564299	486	486	486	486	0
481	20250305	103600	9564299	486	486	486	486	0
482	20250305	103500	9564299	486	486	486	486	0
483	20250305	103400	9564299	486	486	486	486	0
484	20250305	103300	9564299	486	486	486	486	0
485	20250305	103200	9564299	486	486	486	486	0
486	20250305	103100	9564299	486	486	486	486	0
487	20250305	103000	9564299	486	486	486	486	0
488	20250305	102900	9564299	486	486	486	486	0
489	20250305	102800	9564299	486	486	486	486	0
490	20250305	102700	9564299	486	486	486	486	0
491	20250305	102600	9564299	486	486	486	486	0
492	20250305	102500	9564299	486	486	486	486	0
493	20250305	102400	9564299	486	486	486	486	0
494	20250305	102300	9564299	486	486	486	486	0
495	20250305	102200	9564299	486	486	486	486	0
496	20250305	102100	9564299	486	486	486	486	0
497	20250305	102000	9564299	486	486	486	486	0
498	20250305	101900	9564299	486	486	486	486	0
499	20250305	101800	9564299	486	486	486	486	0
500	20250305	101700	9564299	486	486	486	486	0
501	20250305	101600	9564299	486	486	486	486	0
502	20250305	101500	9564299	486	486	486	486	0
503	20250305	101400	9564299	486	486	486	486	0
504	20250305	101300	9564299	486	486	486	486	0
505	20250305	101200	9564299	486	486	486	486	0
506	20250305	101100	9564299	486	486	486	486	0
507	20250305	101000	9564299	486	486	486	486	0
508	20250305	100900	9564299	486	486	486	486	0
509	20250305	100800	9564299	486	486	486	486	0
510	20250305	100700	9564299	486	487	487	486	3
511	20250305	100600	9562839	486	486	486	486	0
512	20250305	100500	9562839	486	486	486	486	1
513	20250305	100400	9562353	487	487	487	487	1
514	20250305	100300	9561866	486	486	486	486	0
515	20250305	100200	9561866	486	486	486	486	0
516	20250305	100100	9561866	486	486	486	486	12
517	20250305	100000	9556034	486	486	486	486	0
518	20250305	095900	9556034	486	486	486	486	0
519	20250305	095800	9556034	486	486	486	486	0
520	20250305	095700	9556034	486	486	486	486	159
521	20250305	095600	9478760	485	485	485	485	0
522	20250305	095500	9478760	485	485	485	485	0
523	20250305	095400	9478760	485	485	485	485	0
524	20250305	095300	9478760	485	485	485	485	1
525	20250305	095200	9478275	485	485	485	485	0
526	20250305	095100	9478275	485	485	485	485	0
527	20250305	095000	9478275	485	485	485	485	0
528	20250305	094900	9478275	485	485	485	485	0
529	20250305	094800	9478275	485	485	485	485	0
530	20250305	094700	9478275	485	485	485	485	0
531	20250305	094600	9478275	485	485	485	485	0
532	20250305	094500	9478275	485	485	485	485	149
533	20250305	094400	9406010	483	483	484	483	1002
534	20250305	094300	8921044	484	484	484	484	0
535	20250305	094200	8921044	484	484	484	484	1
536	20250305	094100	8920560	484	484	484	484	1
537	20250305	094000	8920076	483	483	483	483	0
538	20250305	093900	8920076	483	483	483	483	1
539	20250305	093800	8919593	484	484	484	484	0
540	20250305	093700	8919593	484	484	484	484	0
541	20250305	093600	8919593	484	484	484	484	1
542	20250305	093500	8919109	484	483	484	483	4874
543	20250305	093400	6564966	483	483	483	483	2
544	20250305	093300	6564000	483	483	483	483	1
545	20250305	093200	6563517	483	483	483	483	0
546	20250305	093100	6563517	483	483	483	483	4
547	20250305	093000	6561585	483	483	483	483	0
548	20250305	092900	6561585	483	483	483	483	1
549	20250305	092800	6561102	483	483	483	482	206
550	20250305	092700	6461805	483	483	483	483	8
551	20250305	092600	6457941	483	483	483	483	0
552	20250305	092500	6457941	483	483	483	483	35
553	20250305	092400	6441036	483	483	483	483	130
554	20250305	092300	6378246	483	483	483	483	8
555	20250305	092200	6374382	483	483	483	483	4421
556	20250305	092100	4239039	483	486	486	483	6000
557	20250305	092000	1338086	487	487	487	487	115
558	20250305	091900	1282081	487	487	487	487	0
559	20250305	091800	1282081	487	487	487	487	914
560	20250305	091700	836963	487	487	487	487	0
561	20250305	091600	836963	487	487	487	487	98
562	20250305	091500	789237	487	487	487	487	138
563	20250305	091400	722031	487	487	487	487	3
564	20250305	091300	720570	487	487	487	487	0
565	20250305	091200	720570	487	487	487	487	0
566	20250305	091100	720570	487	487	487	487	0
567	20250305	091000	720570	487	487	487	487	0
568	20250305	090900	720570	487	487	487	487	0
569	20250305	090800	720570	487	487	487	487	0
570	20250305	090700	720570	487	487	487	487	0
571	20250305	090600	720570	487	487	487	487	0
572	20250305	090500	720570	487	487	487	487	0
573	20250305	090400	720570	487	487	487	487	0
574	20250305	090300	720570	487	488	488	487	106
575	20250305	090200	668947	486	486	486	486	1102
576	20250305	090100	133375	485	485	485	485	0
577	20250305	090000	133375	485	485	485	485	275