KissMeData/001620/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	183500	12875343	488	488	488	488	267
3	20250306	183400	12875343	488	488	488	488	0
4	20250306	183300	12875343	488	488	488	488	0
5	20250306	183200	12875343	488	488	488	488	0
6	20250306	183100	12875343	488	488	488	488	0
7	20250306	183000	12875343	488	488	488	488	0
8	20250306	182900	12875343	488	488	488	488	0
9	20250306	182800	12875343	488	488	488	488	0
10	20250306	182700	12875343	488	488	488	488	0
11	20250306	182600	12875343	488	488	488	488	0
12	20250306	182500	12875343	488	488	488	488	0
13	20250306	182400	12875343	488	488	488	488	0
14	20250306	182300	12875343	488	488	488	488	0
15	20250306	182200	12875343	488	488	488	488	0
16	20250306	182100	12875343	488	488	488	488	0
17	20250306	182000	12875343	488	488	488	488	0
18	20250306	181900	12875343	488	488	488	488	0
19	20250306	181800	12875343	488	488	488	488	0
20	20250306	181700	12875343	488	488	488	488	0
21	20250306	181600	12875343	488	488	488	488	0
22	20250306	181500	12875343	488	488	488	488	0
23	20250306	181400	12875343	488	488	488	488	0
24	20250306	181300	12875343	488	488	488	488	0
25	20250306	181200	12875343	488	488	488	488	0
26	20250306	181100	12875343	488	488	488	488	0
27	20250306	181000	12875343	488	488	488	488	0
28	20250306	180900	12875343	488	488	488	488	0
29	20250306	180800	12875343	488	488	488	488	0
30	20250306	180700	12875343	488	488	488	488	0
31	20250306	180600	12875343	488	488	488	488	0
32	20250306	180500	12875343	488	488	488	488	267
33	20250306	180400	12875343	488	488	488	488	0
34	20250306	180300	12875343	488	488	488	488	0
35	20250306	180200	12875343	488	488	488	488	0
36	20250306	180100	12875343	488	488	488	488	0
37	20250306	180000	12875343	488	488	488	488	0
38	20250306	175900	12875343	488	488	488	488	0
39	20250306	175800	12875343	488	488	488	488	0
40	20250306	175700	12875343	488	488	488	488	0
41	20250306	175600	12875343	488	488	488	488	0
42	20250306	175500	12875343	488	488	488	488	0
43	20250306	175400	12875343	488	488	488	488	0
44	20250306	175300	12875343	488	488	488	488	0
45	20250306	175200	12875343	488	488	488	488	0
46	20250306	175100	12875343	488	488	488	488	0
47	20250306	175000	12875343	488	488	488	488	0
48	20250306	174900	12875343	488	488	488	488	0
49	20250306	174800	12875343	488	488	488	488	0
50	20250306	174700	12875343	488	488	488	488	0
51	20250306	174600	12875343	488	488	488	488	0
52	20250306	174500	12875343	488	488	488	488	0
53	20250306	174400	12875343	488	488	488	488	0
54	20250306	174300	12875343	488	488	488	488	0
55	20250306	174200	12875343	488	488	488	488	0
56	20250306	174100	12875343	488	488	488	488	0
57	20250306	174000	12875343	488	488	488	488	0
58	20250306	173900	12875343	488	488	488	488	0
59	20250306	173800	12875343	488	488	488	488	0
60	20250306	173700	12875343	488	488	488	488	0
61	20250306	173600	12875343	488	488	488	488	0
62	20250306	173500	12875343	488	488	488	488	267
63	20250306	173400	12875343	488	488	488	488	0
64	20250306	173300	12875343	488	488	488	488	0
65	20250306	173200	12875343	488	488	488	488	0
66	20250306	173100	12875343	488	488	488	488	0
67	20250306	173000	12875343	488	488	488	488	0
68	20250306	172900	12875343	488	488	488	488	0
69	20250306	172800	12875343	488	488	488	488	0
70	20250306	172700	12875343	488	488	488	488	0
71	20250306	172600	12875343	488	488	488	488	0
72	20250306	172500	12875343	488	488	488	488	0
73	20250306	172400	12875343	488	488	488	488	0
74	20250306	172300	12875343	488	488	488	488	0
75	20250306	172200	12875343	488	488	488	488	0
76	20250306	172100	12875343	488	488	488	488	0
77	20250306	172000	12875343	488	488	488	488	0
78	20250306	171900	12875343	488	488	488	488	0
79	20250306	171800	12875343	488	488	488	488	0
80	20250306	171700	12875343	488	488	488	488	0
81	20250306	171600	12875343	488	488	488	488	0
82	20250306	171500	12875343	488	488	488	488	0
83	20250306	171400	12875343	488	488	488	488	0
84	20250306	171300	12875343	488	488	488	488	0
85	20250306	171200	12875343	488	488	488	488	0
86	20250306	171100	12875343	488	488	488	488	0
87	20250306	171000	12875343	488	488	488	488	0
88	20250306	170900	12875343	488	488	488	488	0
89	20250306	170800	12875343	488	488	488	488	0
90	20250306	170700	12875343	488	488	488	488	0
91	20250306	170600	12875343	488	488	488	488	0
92	20250306	170500	12875343	488	488	488	488	267
93	20250306	170400	12875343	488	488	488	488	0
94	20250306	170300	12875343	488	488	488	488	0
95	20250306	170200	12875343	488	488	488	488	0
96	20250306	170100	12875343	488	488	488	488	0
97	20250306	170000	12875343	488	488	488	488	0
98	20250306	165900	12875343	488	488	488	488	0
99	20250306	165800	12875343	488	488	488	488	0
100	20250306	165700	12875343	488	488	488	488	0
101	20250306	165600	12875343	488	488	488	488	0
102	20250306	165500	12875343	488	488	488	488	0
103	20250306	165400	12875343	488	488	488	488	0
104	20250306	165300	12875343	488	488	488	488	0
105	20250306	165200	12875343	488	488	488	488	0
106	20250306	165100	12875343	488	488	488	488	0
107	20250306	165000	12875343	488	488	488	488	0
108	20250306	164900	12875343	488	488	488	488	0
109	20250306	164800	12875343	488	488	488	488	0
110	20250306	164700	12875343	488	488	488	488	0
111	20250306	164600	12875343	488	488	488	488	0
112	20250306	164500	12875343	488	488	488	488	0
113	20250306	164400	12875343	488	488	488	488	0
114	20250306	164300	12875343	488	488	488	488	0
115	20250306	164200	12875343	488	488	488	488	0
116	20250306	164100	12875343	488	488	488	488	0
117	20250306	164000	12875343	488	488	488	488	0
118	20250306	163900	12875343	488	488	488	488	0
119	20250306	163800	12875343	488	488	488	488	0
120	20250306	163700	12875343	488	488	488	488	0
121	20250306	163600	12875343	488	488	488	488	0
122	20250306	163500	12875343	488	488	488	488	267
123	20250306	163400	12875343	488	488	488	488	0
124	20250306	163300	12875343	488	488	488	488	0
125	20250306	163200	12875343	488	488	488	488	0
126	20250306	163100	12875343	488	488	488	488	0
127	20250306	163000	12875343	488	488	488	488	0
128	20250306	162900	12875343	488	488	488	488	0
129	20250306	162800	12875343	488	488	488	488	0
130	20250306	162700	12875343	488	488	488	488	0
131	20250306	162600	12875343	488	488	488	488	0
132	20250306	162500	12875343	488	488	488	488	0
133	20250306	162400	12875343	488	488	488	488	0
134	20250306	162300	12875343	488	488	488	488	0
135	20250306	162200	12875343	488	488	488	488	0
136	20250306	162100	12875343	488	488	488	488	0
137	20250306	162000	12875343	488	488	488	488	0
138	20250306	161900	12875343	488	488	488	488	0
139	20250306	161800	12875343	488	488	488	488	0
140	20250306	161700	12875343	488	488	488	488	0
141	20250306	161600	12875343	488	488	488	488	0
142	20250306	161500	12875343	488	488	488	488	0
143	20250306	161400	12875343	488	488	488	488	0
144	20250306	161300	12875343	488	488	488	488	0
145	20250306	161200	12875343	488	488	488	488	0
146	20250306	161100	12875343	488	488	488	488	0
147	20250306	161000	12875343	488	488	488	488	0
148	20250306	160900	12875343	488	488	488	488	0
149	20250306	160800	12875343	488	488	488	488	0
150	20250306	160700	12875343	488	488	488	488	0
151	20250306	160600	12875343	488	488	488	488	0
152	20250306	160500	12875343	488	488	488	488	267
153	20250306	160400	12875343	488	488	488	488	0
154	20250306	160300	12875343	488	488	488	488	0
155	20250306	160200	12875343	488	488	488	488	0
156	20250306	160100	12875343	488	488	488	488	0
157	20250306	160000	12875343	488	488	488	488	0
158	20250306	155900	12875343	488	488	488	488	0
159	20250306	155800	12875343	488	488	488	488	0
160	20250306	155700	12875343	488	488	488	488	0
161	20250306	155600	12875343	488	488	488	488	0
162	20250306	155500	12875343	488	488	488	488	0
163	20250306	155400	12875343	488	488	488	488	0
164	20250306	155300	12875343	488	488	488	488	0
165	20250306	155200	12875343	488	488	488	488	0
166	20250306	155100	12875343	488	488	488	488	0
167	20250306	155000	12875343	488	488	488	488	0
168	20250306	154900	12875343	488	488	488	488	0
169	20250306	154800	12875343	488	488	488	488	0
170	20250306	154700	12875343	488	488	488	488	0
171	20250306	154600	12875343	488	488	488	488	0
172	20250306	154500	12875343	488	488	488	488	0
173	20250306	154400	12875343	488	488	488	488	0
174	20250306	154300	12875343	488	488	488	488	0
175	20250306	154200	12875343	488	488	488	488	0
176	20250306	154100	12875343	488	488	488	488	0
177	20250306	154000	12875343	488	488	488	488	0
178	20250306	153900	12875343	488	488	488	488	0
179	20250306	153800	12875343	488	488	488	488	0
180	20250306	153700	12875343	488	488	488	488	0
181	20250306	153600	12875343	488	488	488	488	0
182	20250306	153500	12875343	488	488	488	488	267
183	20250306	153400	12875343	488	488	488	488	0
184	20250306	153300	12875343	488	488	488	488	0
185	20250306	153200	12875343	488	488	488	488	0
186	20250306	153100	12875343	488	488	488	488	0
187	20250306	153000	12875343	488	488	488	488	267
188	20250306	152900	12745047	484	484	484	484	0
189	20250306	152800	12745047	484	484	484	484	0
190	20250306	152700	12745047	484	484	484	484	0
191	20250306	152600	12745047	484	484	484	484	0
192	20250306	152500	12745047	484	484	484	484	0
193	20250306	152400	12745047	484	484	484	484	0
194	20250306	152300	12745047	484	484	484	484	0
195	20250306	152200	12745047	484	484	484	484	0
196	20250306	152100	12745047	484	484	484	484	0
197	20250306	152000	12745047	484	484	484	484	0
198	20250306	151900	12745047	484	484	484	484	0
199	20250306	151800	12745047	484	484	484	484	0
200	20250306	151700	12745047	484	484	484	484	0
201	20250306	151600	12745047	484	484	484	484	0
202	20250306	151500	12745047	484	484	484	484	178
203	20250306	151400	12658895	484	484	484	484	1
204	20250306	151300	12658411	485	485	485	485	0
205	20250306	151200	12658411	485	485	485	485	0
206	20250306	151100	12658411	485	485	485	485	0
207	20250306	151000	12658411	485	485	485	485	10
208	20250306	150900	12653561	484	484	484	484	0
209	20250306	150800	12653561	484	484	484	484	0
210	20250306	150700	12653561	484	484	484	484	0
211	20250306	150600	12653561	484	484	484	484	14
212	20250306	150500	12646785	484	484	484	484	0
213	20250306	150400	12646785	484	484	484	484	0
214	20250306	150300	12646785	484	484	484	484	0
215	20250306	150200	12646785	484	484	484	484	1500
216	20250306	150100	11920785	485	485	485	485	0
217	20250306	150000	11920785	485	485	485	485	2
218	20250306	145900	11919815	484	484	484	484	0
219	20250306	145800	11919815	484	484	484	484	0
220	20250306	145700	11919815	484	484	484	484	0
221	20250306	145600	11919815	484	484	484	484	0
222	20250306	145500	11919815	484	484	484	484	0
223	20250306	145400	11919815	484	484	484	484	0
224	20250306	145300	11919815	484	484	484	484	0
225	20250306	145200	11919815	484	484	484	484	0
226	20250306	145100	11919815	484	484	484	484	0
227	20250306	145000	11919815	484	484	484	484	0
228	20250306	144900	11919815	484	484	484	484	0
229	20250306	144800	11919815	484	484	484	484	0
230	20250306	144700	11919815	484	484	484	484	0
231	20250306	144600	11919815	484	484	484	484	0
232	20250306	144500	11919815	484	484	484	484	0
233	20250306	144400	11919815	484	484	484	484	0
234	20250306	144300	11919815	484	484	484	484	0
235	20250306	144200	11919815	484	484	484	484	0
236	20250306	144100	11919815	484	484	484	484	0
237	20250306	144000	11919815	484	484	484	484	1
238	20250306	143900	11919331	485	485	485	485	0
239	20250306	143800	11919331	485	485	485	485	0
240	20250306	143700	11919331	485	485	485	485	0
241	20250306	143600	11919331	485	485	485	485	0
242	20250306	143500	11919331	485	485	485	485	1
243	20250306	143400	11918846	483	483	483	483	0
244	20250306	143300	11918846	483	483	483	483	0
245	20250306	143200	11918846	483	483	483	483	0
246	20250306	143100	11918846	483	483	483	483	0
247	20250306	143000	11918846	483	483	483	483	1
248	20250306	142900	11918363	484	484	484	484	1
249	20250306	142800	11917879	484	484	484	484	0
250	20250306	142700	11917879	484	484	484	484	0
251	20250306	142600	11917879	484	484	484	484	0
252	20250306	142500	11917879	484	484	484	484	0
253	20250306	142400	11917879	484	484	484	484	0
254	20250306	142300	11917879	484	484	484	484	0
255	20250306	142200	11917879	484	484	484	484	0
256	20250306	142100	11917879	484	484	484	484	0
257	20250306	142000	11917879	484	484	484	484	0
258	20250306	141900	11917879	484	484	484	484	0
259	20250306	141800	11917879	484	484	484	484	0
260	20250306	141700	11917879	484	484	484	484	0
261	20250306	141600	11917879	484	484	484	484	0
262	20250306	141500	11917879	484	484	484	484	0
263	20250306	141400	11917879	484	484	484	484	0
264	20250306	141300	11917879	484	484	484	484	19
265	20250306	141200	11908683	484	484	484	484	0
266	20250306	141100	11908683	484	484	484	484	83
267	20250306	141000	11868511	484	484	484	484	98
268	20250306	140900	11821079	483	483	483	483	0
269	20250306	140800	11821079	483	484	484	483	41
270	20250306	140700	11801236	484	484	484	484	1
271	20250306	140600	11800752	485	485	485	485	0
272	20250306	140500	11800752	485	485	485	485	0
273	20250306	140400	11800752	485	485	485	485	0
274	20250306	140300	11800752	485	485	485	485	0
275	20250306	140200	11800752	485	485	485	485	0
276	20250306	140100	11800752	485	485	485	485	0
277	20250306	140000	11800752	485	485	485	485	0
278	20250306	135900	11800752	485	485	485	485	0
279	20250306	135800	11800752	485	485	485	485	0
280	20250306	135700	11800752	485	485	485	485	0
281	20250306	135600	11800752	485	485	485	485	0
282	20250306	135500	11800752	485	485	485	485	0
283	20250306	135400	11800752	485	485	485	485	19
284	20250306	135300	11791537	484	484	484	484	0
285	20250306	135200	11791537	484	484	484	484	10
286	20250306	135100	11786697	483	483	483	483	0
287	20250306	135000	11786697	483	483	483	483	0
288	20250306	134900	11786697	483	483	483	483	0
289	20250306	134800	11786697	483	483	483	483	0
290	20250306	134700	11786697	483	483	483	483	0
291	20250306	134600	11786697	483	483	483	483	0
292	20250306	134500	11786697	483	483	483	483	0
293	20250306	134400	11786697	483	483	483	483	0
294	20250306	134300	11786697	483	483	483	483	0
295	20250306	134200	11786697	483	483	483	483	0
296	20250306	134100	11786697	483	483	483	483	0
297	20250306	134000	11786697	483	483	483	483	1
298	20250306	133900	11786214	483	483	483	483	0
299	20250306	133800	11786214	483	483	483	483	0
300	20250306	133700	11786214	483	483	483	483	0
301	20250306	133600	11786214	483	483	483	483	0
302	20250306	133500	11786214	483	483	483	483	0
303	20250306	133400	11786214	483	483	483	483	0
304	20250306	133300	11786214	483	483	483	483	0
305	20250306	133200	11786214	483	483	483	483	0
306	20250306	133100	11786214	483	483	483	483	0
307	20250306	133000	11786214	483	483	483	483	0
308	20250306	132900	11786214	483	483	483	483	0
309	20250306	132800	11786214	483	483	483	483	1
310	20250306	132700	11785731	484	484	484	484	0
311	20250306	132600	11785731	484	484	484	484	11
312	20250306	132500	11780407	484	484	484	484	0
313	20250306	132400	11780407	484	484	484	484	0
314	20250306	132300	11780407	484	484	484	484	0
315	20250306	132200	11780407	484	484	484	484	0
316	20250306	132100	11780407	484	484	484	484	0
317	20250306	132000	11780407	484	484	484	484	0
318	20250306	131900	11780407	484	484	484	484	0
319	20250306	131800	11780407	484	484	484	484	1
320	20250306	131700	11779923	484	484	484	484	1
321	20250306	131600	11779439	485	485	485	485	0
322	20250306	131500	11779439	485	485	485	485	0
323	20250306	131400	11779439	485	485	485	485	0
324	20250306	131300	11779439	485	485	485	485	0
325	20250306	131200	11779439	485	485	485	485	0
326	20250306	131100	11779439	485	485	485	485	1
327	20250306	131000	11778954	484	484	484	484	0
328	20250306	130900	11778954	484	484	484	484	0
329	20250306	130800	11778954	484	484	484	484	0
330	20250306	130700	11778954	484	484	484	484	0
331	20250306	130600	11778954	484	484	484	484	0
332	20250306	130500	11778954	484	484	484	484	0
333	20250306	130400	11778954	484	484	484	484	0
334	20250306	130300	11778954	484	484	484	484	0
335	20250306	130200	11778954	484	484	484	484	0
336	20250306	130100	11778954	484	484	484	484	0
337	20250306	130000	11778954	484	484	484	484	0
338	20250306	125900	11778954	484	484	484	484	0
339	20250306	125800	11778954	484	484	484	484	0
340	20250306	125700	11778954	484	484	484	484	0
341	20250306	125600	11778954	484	485	485	484	1703
342	20250306	125500	10954670	485	485	485	485	0
343	20250306	125400	10954670	485	485	485	485	0
344	20250306	125300	10954670	485	485	485	485	0
345	20250306	125200	10954670	485	485	485	485	0
346	20250306	125100	10954670	485	485	485	485	0
347	20250306	125000	10954670	485	485	485	485	11
348	20250306	124900	10949335	486	486	486	486	0
349	20250306	124800	10949335	486	486	486	486	0
350	20250306	124700	10949335	486	486	486	486	0
351	20250306	124600	10949335	486	486	486	486	0
352	20250306	124500	10949335	486	486	486	486	0
353	20250306	124400	10949335	486	486	486	486	0
354	20250306	124300	10949335	486	486	486	486	0
355	20250306	124200	10949335	486	486	486	486	1
356	20250306	124100	10948849	485	485	485	485	0
357	20250306	124000	10948849	485	485	485	485	0
358	20250306	123900	10948849	485	485	485	485	0
359	20250306	123800	10948849	485	485	485	485	79
360	20250306	123700	10910534	485	485	485	485	0
361	20250306	123600	10910534	485	485	485	485	0
362	20250306	123500	10910534	485	485	485	485	0
363	20250306	123400	10910534	485	485	485	485	0
364	20250306	123300	10910534	485	485	485	485	0
365	20250306	123200	10910534	485	485	485	485	0
366	20250306	123100	10910534	485	485	485	485	0
367	20250306	123000	10910534	485	485	485	485	0
368	20250306	122900	10910534	485	485	485	485	0
369	20250306	122800	10910534	485	485	485	485	20
370	20250306	122700	10900834	484	484	484	484	0
371	20250306	122600	10900834	484	484	484	484	0
372	20250306	122500	10900834	484	484	484	484	1047
373	20250306	122400	10394086	484	484	484	484	0
374	20250306	122300	10394086	484	484	484	484	0
375	20250306	122200	10394086	484	484	484	484	0
376	20250306	122100	10394086	484	484	484	484	0
377	20250306	122000	10394086	484	484	484	484	0
378	20250306	121900	10394086	484	484	484	484	0
379	20250306	121800	10394086	484	484	484	484	201
380	20250306	121700	10296802	484	484	484	484	0
381	20250306	121600	10296802	484	484	484	484	0
382	20250306	121500	10296802	484	484	484	484	0
383	20250306	121400	10296802	484	484	484	484	0
384	20250306	121300	10296802	484	484	484	484	0
385	20250306	121200	10296802	484	484	484	484	0
386	20250306	121100	10296802	484	484	484	484	0
387	20250306	121000	10296802	484	484	484	484	0
388	20250306	120900	10296802	484	484	484	484	0
389	20250306	120800	10296802	484	484	484	484	0
390	20250306	120700	10296802	484	484	484	484	0
391	20250306	120600	10296802	484	484	484	484	0
392	20250306	120500	10296802	484	484	484	484	0
393	20250306	120400	10296802	484	484	484	484	0
394	20250306	120300	10296802	484	484	484	484	0
395	20250306	120200	10296802	484	484	484	484	0
396	20250306	120100	10296802	484	484	484	484	0
397	20250306	120000	10296802	484	484	484	484	0
398	20250306	115900	10296802	484	484	484	484	0
399	20250306	115800	10296802	484	484	484	484	0
400	20250306	115700	10296802	484	484	484	484	0
401	20250306	115600	10296802	484	484	484	484	0
402	20250306	115500	10296802	484	484	484	484	0
403	20250306	115400	10296802	484	484	484	484	0
404	20250306	115300	10296802	484	484	484	484	13
405	20250306	115200	10290510	483	483	483	483	0
406	20250306	115100	10290510	483	483	483	483	0
407	20250306	115000	10290510	483	483	483	483	0
408	20250306	114900	10290510	483	483	483	483	0
409	20250306	114800	10290510	483	483	483	483	0
410	20250306	114700	10290510	483	483	483	483	0
411	20250306	114600	10290510	483	483	483	483	0
412	20250306	114500	10290510	483	483	483	483	0
413	20250306	114400	10290510	483	483	483	483	0
414	20250306	114300	10290510	483	483	483	483	0
415	20250306	114200	10290510	483	483	483	483	0
416	20250306	114100	10290510	483	483	483	483	0
417	20250306	114000	10290510	483	483	483	483	0
418	20250306	113900	10290510	483	483	483	483	0
419	20250306	113800	10290510	483	483	483	483	0
420	20250306	113700	10290510	483	483	483	483	0
421	20250306	113600	10290510	483	483	483	483	0
422	20250306	113500	10290510	483	483	483	483	0
423	20250306	113400	10290510	483	483	483	483	0
424	20250306	113300	10290510	483	483	483	483	0
425	20250306	113200	10290510	483	483	483	483	0
426	20250306	113100	10290510	483	483	483	483	0
427	20250306	113000	10290510	483	483	483	483	0
428	20250306	112900	10290510	483	483	483	483	0
429	20250306	112800	10290510	483	483	483	483	0
430	20250306	112700	10290510	483	483	483	483	0
431	20250306	112600	10290510	483	483	483	483	0
432	20250306	112500	10290510	483	483	483	483	0
433	20250306	112400	10290510	483	483	483	483	0
434	20250306	112300	10290510	483	483	483	483	2
435	20250306	112200	10289544	483	483	483	483	0
436	20250306	112100	10289544	483	483	483	483	2
437	20250306	112000	10288578	483	483	483	483	0
438	20250306	111900	10288578	483	483	483	483	0
439	20250306	111800	10288578	483	483	483	483	0
440	20250306	111700	10288578	483	483	483	483	0
441	20250306	111600	10288578	483	483	483	483	0
442	20250306	111500	10288578	483	483	483	483	0
443	20250306	111400	10288578	483	483	483	483	0
444	20250306	111300	10288578	483	483	483	483	0
445	20250306	111200	10288578	483	483	483	483	0
446	20250306	111100	10288578	483	483	483	483	0
447	20250306	111000	10288578	483	483	483	483	0
448	20250306	110900	10288578	483	483	483	483	0
449	20250306	110800	10288578	483	483	483	483	0
450	20250306	110700	10288578	483	483	483	483	0
451	20250306	110600	10288578	483	483	483	483	1
452	20250306	110500	10288095	482	482	482	482	0
453	20250306	110400	10288095	482	482	482	482	0
454	20250306	110300	10288095	482	482	482	482	0
455	20250306	110200	10288095	482	482	482	482	0
456	20250306	110100	10288095	482	482	482	482	1
457	20250306	110000	10287613	482	482	482	482	0
458	20250306	105900	10287613	482	482	482	482	0
459	20250306	105800	10287613	482	482	482	482	0
460	20250306	105700	10287613	482	483	483	482	3022
461	20250306	105600	8830277	484	484	484	484	0
462	20250306	105500	8830277	484	484	484	484	0
463	20250306	105400	8830277	484	484	484	484	1
464	20250306	105300	8829793	483	483	483	483	0
465	20250306	105200	8829793	483	483	483	483	0
466	20250306	105100	8829793	483	483	483	483	0
467	20250306	105000	8829793	483	483	483	483	0
468	20250306	104900	8829793	483	483	483	483	0
469	20250306	104800	8829793	483	483	483	483	0
470	20250306	104700	8829793	483	483	483	483	0
471	20250306	104600	8829793	483	483	483	483	0
472	20250306	104500	8829793	483	483	483	483	0
473	20250306	104400	8829793	483	483	483	483	0
474	20250306	104300	8829793	483	483	483	483	0
475	20250306	104200	8829793	483	483	483	483	0
476	20250306	104100	8829793	483	483	483	483	350
477	20250306	104000	8660743	484	484	484	484	0
478	20250306	103900	8660743	484	484	484	484	0
479	20250306	103800	8660743	484	486	486	484	951
480	20250306	103700	8200106	485	485	485	485	0
481	20250306	103600	8200106	485	485	485	485	0
482	20250306	103500	8200106	485	485	485	485	0
483	20250306	103400	8200106	485	485	485	485	0
484	20250306	103300	8200106	485	485	485	485	0
485	20250306	103200	8200106	485	485	485	485	0
486	20250306	103100	8200106	485	485	485	485	0
487	20250306	103000	8200106	485	485	485	485	0
488	20250306	102900	8200106	485	485	485	485	0
489	20250306	102800	8200106	485	485	485	485	0
490	20250306	102700	8200106	485	485	485	485	0
491	20250306	102600	8200106	485	485	485	485	1
492	20250306	102500	8199621	486	485	486	485	4
493	20250306	102400	8197678	486	486	486	486	77
494	20250306	102300	8160256	486	486	486	486	0
495	20250306	102200	8160256	486	486	486	486	0
496	20250306	102100	8160256	486	486	486	486	0
497	20250306	102000	8160256	486	486	486	486	0
498	20250306	101900	8160256	486	486	486	486	0
499	20250306	101800	8160256	486	486	486	486	1
500	20250306	101700	8159770	488	488	488	488	0
501	20250306	101600	8159770	488	488	488	488	0
502	20250306	101500	8159770	488	488	488	488	0
503	20250306	101400	8159770	488	488	488	488	0
504	20250306	101300	8159770	488	488	488	488	0
505	20250306	101200	8159770	488	488	488	488	0
506	20250306	101100	8159770	488	488	488	488	0
507	20250306	101000	8159770	488	488	488	488	0
508	20250306	100900	8159770	488	488	488	488	0
509	20250306	100800	8159770	488	488	488	488	0
510	20250306	100700	8159770	488	488	488	488	2
511	20250306	100600	8158794	488	488	488	488	8
512	20250306	100500	8154890	488	488	488	488	1
513	20250306	100400	8154402	488	488	488	488	0
514	20250306	100300	8154402	488	488	488	488	0
515	20250306	100200	8154402	488	488	488	488	0
516	20250306	100100	8154402	488	488	488	488	0
517	20250306	100000	8154402	488	488	488	488	0
518	20250306	095900	8154402	488	488	488	488	0
519	20250306	095800	8154402	488	488	488	488	0
520	20250306	095700	8154402	488	488	488	488	0
521	20250306	095600	8154402	488	488	488	488	0
522	20250306	095500	8154402	488	488	488	488	0
523	20250306	095400	8154402	488	488	488	488	0
524	20250306	095300	8154402	488	488	488	488	0
525	20250306	095200	8154402	488	488	488	488	0
526	20250306	095100	8154402	488	488	488	488	0
527	20250306	095000	8154402	488	488	488	488	3
528	20250306	094900	8152938	487	487	487	487	0
529	20250306	094800	8152938	487	487	487	487	0
530	20250306	094700	8152938	487	487	487	487	0
531	20250306	094600	8152938	487	487	487	487	0
532	20250306	094500	8152938	487	487	487	487	100
533	20250306	094400	8104238	486	486	486	486	123
534	20250306	094300	8044460	487	487	487	487	0
535	20250306	094200	8044460	487	487	487	487	0
536	20250306	094100	8044460	487	487	487	487	0
537	20250306	094000	8044460	487	487	487	487	0
538	20250306	093900	8044460	487	487	487	487	0
539	20250306	093800	8044460	487	487	487	487	0
540	20250306	093700	8044460	487	487	487	487	1
541	20250306	093600	8043973	489	485	489	485	4955
542	20250306	093500	5640134	485	485	485	485	0
543	20250306	093400	5640134	485	485	485	485	1
544	20250306	093300	5639649	484	485	485	484	1691
545	20250306	093200	4821203	485	485	485	485	1
546	20250306	093100	4820718	484	484	484	484	0
547	20250306	093000	4820718	484	484	484	484	0
548	20250306	092900	4820718	484	484	484	484	0
549	20250306	092800	4820718	484	484	484	483	4619
550	20250306	092700	2585455	485	485	485	485	681
551	20250306	092600	2255170	487	487	487	487	0
552	20250306	092500	2255170	487	487	487	487	11
553	20250306	092400	2249813	485	485	485	485	4392
554	20250306	092300	119693	485	485	485	485	0
555	20250306	092200	119693	485	485	485	485	15
556	20250306	092100	112418	485	485	485	485	0
557	20250306	092000	112418	485	485	485	485	0
558	20250306	091900	112418	485	485	485	485	20
559	20250306	091800	102718	485	485	485	485	0
560	20250306	091700	102718	485	485	485	485	0
561	20250306	091600	102718	485	485	485	485	0
562	20250306	091500	102718	485	485	485	485	0
563	20250306	091400	102718	485	485	485	485	0
564	20250306	091300	102718	485	485	485	485	0
565	20250306	091200	102718	485	485	485	485	0
566	20250306	091100	102718	485	485	485	485	0
567	20250306	091000	102718	485	485	485	485	0
568	20250306	090900	102718	485	485	485	485	0
569	20250306	090800	102718	485	485	485	485	0
570	20250306	090700	102718	485	485	485	485	0
571	20250306	090600	102718	485	485	485	485	0
572	20250306	090500	102718	485	485	485	485	0
573	20250306	090400	102718	485	485	485	485	80
574	20250306	090300	63918	487	487	487	487	0
575	20250306	090200	63918	487	487	487	487	0
576	20250306	090100	63918	487	487	487	487	0
577	20250306	090000	63918	487	488	488	487	131