KissMeData/001620/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	183500	21753274	485	485	485	485	1917
3	20250307	183400	21753274	485	485	485	485	0
4	20250307	183300	21753274	485	485	485	485	0
5	20250307	183200	21753274	485	485	485	485	0
6	20250307	183100	21753274	485	485	485	485	0
7	20250307	183000	21753274	485	485	485	485	0
8	20250307	182900	21753274	485	485	485	485	0
9	20250307	182800	21753274	485	485	485	485	0
10	20250307	182700	21753274	485	485	485	485	0
11	20250307	182600	21753274	485	485	485	485	0
12	20250307	182500	21753274	485	485	485	485	0
13	20250307	182400	21753274	485	485	485	485	0
14	20250307	182300	21753274	485	485	485	485	0
15	20250307	182200	21753274	485	485	485	485	0
16	20250307	182100	21753274	485	485	485	485	0
17	20250307	182000	21753274	485	485	485	485	0
18	20250307	181900	21753274	485	485	485	485	0
19	20250307	181800	21753274	485	485	485	485	0
20	20250307	181700	21753274	485	485	485	485	0
21	20250307	181600	21753274	485	485	485	485	0
22	20250307	181500	21753274	485	485	485	485	0
23	20250307	181400	21753274	485	485	485	485	0
24	20250307	181300	21753274	485	485	485	485	0
25	20250307	181200	21753274	485	485	485	485	0
26	20250307	181100	21753274	485	485	485	485	0
27	20250307	181000	21753274	485	485	485	485	0
28	20250307	180900	21753274	485	485	485	485	0
29	20250307	180800	21753274	485	485	485	485	0
30	20250307	180700	21753274	485	485	485	485	0
31	20250307	180600	21753274	485	485	485	485	0
32	20250307	180500	21753274	485	485	485	485	1917
33	20250307	180400	21753274	485	485	485	485	0
34	20250307	180300	21753274	485	485	485	485	0
35	20250307	180200	21753274	485	485	485	485	0
36	20250307	180100	21753274	485	485	485	485	0
37	20250307	180000	21753274	485	485	485	485	0
38	20250307	175900	21753274	485	485	485	485	0
39	20250307	175800	21753274	485	485	485	485	0
40	20250307	175700	21753274	485	485	485	485	0
41	20250307	175600	21753274	485	485	485	485	0
42	20250307	175500	21753274	485	485	485	485	0
43	20250307	175400	21753274	485	485	485	485	0
44	20250307	175300	21753274	485	485	485	485	0
45	20250307	175200	21753274	485	485	485	485	0
46	20250307	175100	21753274	485	485	485	485	0
47	20250307	175000	21753274	485	485	485	485	0
48	20250307	174900	21753274	485	485	485	485	0
49	20250307	174800	21753274	485	485	485	485	0
50	20250307	174700	21753274	485	485	485	485	0
51	20250307	174600	21753274	485	485	485	485	0
52	20250307	174500	21753274	485	485	485	485	0
53	20250307	174400	21753274	485	485	485	485	0
54	20250307	174300	21753274	485	485	485	485	0
55	20250307	174200	21753274	485	485	485	485	0
56	20250307	174100	21753274	485	485	485	485	0
57	20250307	174000	21753274	485	485	485	485	0
58	20250307	173900	21753274	485	485	485	485	0
59	20250307	173800	21753274	485	485	485	485	0
60	20250307	173700	21753274	485	485	485	485	0
61	20250307	173600	21753274	485	485	485	485	0
62	20250307	173500	21753274	485	485	485	485	1917
63	20250307	173400	21753274	485	485	485	485	0
64	20250307	173300	21753274	485	485	485	485	0
65	20250307	173200	21753274	485	485	485	485	0
66	20250307	173100	21753274	485	485	485	485	0
67	20250307	173000	21753274	485	485	485	485	0
68	20250307	172900	21753274	485	485	485	485	0
69	20250307	172800	21753274	485	485	485	485	0
70	20250307	172700	21753274	485	485	485	485	0
71	20250307	172600	21753274	485	485	485	485	0
72	20250307	172500	21753274	485	485	485	485	0
73	20250307	172400	21753274	485	485	485	485	0
74	20250307	172300	21753274	485	485	485	485	0
75	20250307	172200	21753274	485	485	485	485	0
76	20250307	172100	21753274	485	485	485	485	0
77	20250307	172000	21753274	485	485	485	485	0
78	20250307	171900	21753274	485	485	485	485	0
79	20250307	171800	21753274	485	485	485	485	0
80	20250307	171700	21753274	485	485	485	485	0
81	20250307	171600	21753274	485	485	485	485	0
82	20250307	171500	21753274	485	485	485	485	0
83	20250307	171400	21753274	485	485	485	485	0
84	20250307	171300	21753274	485	485	485	485	0
85	20250307	171200	21753274	485	485	485	485	0
86	20250307	171100	21753274	485	485	485	485	0
87	20250307	171000	21753274	485	485	485	485	0
88	20250307	170900	21753274	485	485	485	485	0
89	20250307	170800	21753274	485	485	485	485	0
90	20250307	170700	21753274	485	485	485	485	0
91	20250307	170600	21753274	485	485	485	485	0
92	20250307	170500	21753274	485	485	485	485	1917
93	20250307	170400	21753274	485	485	485	485	0
94	20250307	170300	21753274	485	485	485	485	0
95	20250307	170200	21753274	485	485	485	485	0
96	20250307	170100	21753274	485	485	485	485	0
97	20250307	170000	21753274	485	485	485	485	0
98	20250307	165900	21753274	485	485	485	485	0
99	20250307	165800	21753274	485	485	485	485	0
100	20250307	165700	21753274	485	485	485	485	0
101	20250307	165600	21753274	485	485	485	485	0
102	20250307	165500	21753274	485	485	485	485	0
103	20250307	165400	21753274	485	485	485	485	0
104	20250307	165300	21753274	485	485	485	485	0
105	20250307	165200	21753274	485	485	485	485	0
106	20250307	165100	21753274	485	485	485	485	0
107	20250307	165000	21753274	485	485	485	485	0
108	20250307	164900	21753274	485	485	485	485	0
109	20250307	164800	21753274	485	485	485	485	0
110	20250307	164700	21753274	485	485	485	485	0
111	20250307	164600	21753274	485	485	485	485	0
112	20250307	164500	21753274	485	485	485	485	0
113	20250307	164400	21753274	485	485	485	485	0
114	20250307	164300	21753274	485	485	485	485	0
115	20250307	164200	21753274	485	485	485	485	0
116	20250307	164100	21753274	485	485	485	485	0
117	20250307	164000	21753274	485	485	485	485	0
118	20250307	163900	21753274	485	485	485	485	0
119	20250307	163800	21753274	485	485	485	485	0
120	20250307	163700	21753274	485	485	485	485	0
121	20250307	163600	21753274	485	485	485	485	0
122	20250307	163500	21753274	485	485	485	485	1917
123	20250307	163400	21753274	485	485	485	485	0
124	20250307	163300	21753274	485	485	485	485	0
125	20250307	163200	21753274	485	485	485	485	0
126	20250307	163100	21753274	485	485	485	485	0
127	20250307	163000	21753274	485	485	485	485	0
128	20250307	162900	21753274	485	485	485	485	0
129	20250307	162800	21753274	485	485	485	485	0
130	20250307	162700	21753274	485	485	485	485	0
131	20250307	162600	21753274	485	485	485	485	0
132	20250307	162500	21753274	485	485	485	485	0
133	20250307	162400	21753274	485	485	485	485	0
134	20250307	162300	21753274	485	485	485	485	0
135	20250307	162200	21753274	485	485	485	485	0
136	20250307	162100	21753274	485	485	485	485	0
137	20250307	162000	21753274	485	485	485	485	0
138	20250307	161900	21753274	485	485	485	485	0
139	20250307	161800	21753274	485	485	485	485	0
140	20250307	161700	21753274	485	485	485	485	0
141	20250307	161600	21753274	485	485	485	485	0
142	20250307	161500	21753274	485	485	485	485	0
143	20250307	161400	21753274	485	485	485	485	0
144	20250307	161300	21753274	485	485	485	485	0
145	20250307	161200	21753274	485	485	485	485	0
146	20250307	161100	21753274	485	485	485	485	0
147	20250307	161000	21753274	485	485	485	485	0
148	20250307	160900	21753274	485	485	485	485	0
149	20250307	160800	21753274	485	485	485	485	0
150	20250307	160700	21753274	485	485	485	485	0
151	20250307	160600	21753274	485	485	485	485	0
152	20250307	160500	21753274	485	485	485	485	1917
153	20250307	160400	21753274	485	485	485	485	0
154	20250307	160300	21753274	485	485	485	485	0
155	20250307	160200	21753274	485	485	485	485	0
156	20250307	160100	21753274	485	485	485	485	0
157	20250307	160000	21753274	485	485	485	485	0
158	20250307	155900	21753274	485	485	485	485	0
159	20250307	155800	21753274	485	485	485	485	0
160	20250307	155700	21753274	485	485	485	485	0
161	20250307	155600	21753274	485	485	485	485	0
162	20250307	155500	21753274	485	485	485	485	0
163	20250307	155400	21753274	485	485	485	485	0
164	20250307	155300	21753274	485	485	485	485	0
165	20250307	155200	21753274	485	485	485	485	0
166	20250307	155100	21753274	485	485	485	485	0
167	20250307	155000	21753274	485	485	485	485	0
168	20250307	154900	21753274	485	485	485	485	0
169	20250307	154800	21753274	485	485	485	485	0
170	20250307	154700	21753274	485	485	485	485	0
171	20250307	154600	21753274	485	485	485	485	0
172	20250307	154500	21753274	485	485	485	485	0
173	20250307	154400	21753274	485	485	485	485	0
174	20250307	154300	21753274	485	485	485	485	0
175	20250307	154200	21753274	485	485	485	485	0
176	20250307	154100	21753274	485	485	485	485	0
177	20250307	154000	21753274	485	485	485	485	0
178	20250307	153900	21753274	485	485	485	485	0
179	20250307	153800	21753274	485	485	485	485	0
180	20250307	153700	21753274	485	485	485	485	0
181	20250307	153600	21753274	485	485	485	485	0
182	20250307	153500	21753274	485	485	485	485	1917
183	20250307	153400	21753274	485	485	485	485	0
184	20250307	153300	21753274	485	485	485	485	0
185	20250307	153200	21753274	485	485	485	485	0
186	20250307	153100	21753274	485	485	485	485	0
187	20250307	153000	21753274	485	485	485	485	1917
188	20250307	152900	20823529	480	480	480	480	0
189	20250307	152800	20823529	480	480	480	480	0
190	20250307	152700	20823529	480	480	480	480	0
191	20250307	152600	20823529	480	480	480	480	0
192	20250307	152500	20823529	480	480	480	480	0
193	20250307	152400	20823529	480	480	480	480	0
194	20250307	152300	20823529	480	480	480	480	0
195	20250307	152200	20823529	480	480	480	480	0
196	20250307	152100	20823529	480	480	480	480	0
197	20250307	152000	20823529	480	480	480	480	0
198	20250307	151900	20823529	480	482	482	480	6297
199	20250307	151800	17796040	483	483	483	483	0
200	20250307	151700	17796040	483	483	483	483	0
201	20250307	151600	17796040	483	483	483	483	0
202	20250307	151500	17796040	483	483	483	483	0
203	20250307	151400	17796040	483	483	483	483	0
204	20250307	151300	17796040	483	483	483	483	0
205	20250307	151200	17796040	483	483	483	483	0
206	20250307	151100	17796040	483	483	483	483	0
207	20250307	151000	17796040	483	483	483	483	1
208	20250307	150900	17795557	482	482	482	482	0
209	20250307	150800	17795557	482	482	482	482	0
210	20250307	150700	17795557	482	482	482	482	0
211	20250307	150600	17795557	482	482	482	482	0
212	20250307	150500	17795557	482	482	482	482	0
213	20250307	150400	17795557	482	482	482	482	0
214	20250307	150300	17795557	482	482	482	482	0
215	20250307	150200	17795557	482	482	482	482	0
216	20250307	150100	17795557	482	482	482	482	0
217	20250307	150000	17795557	482	482	482	482	0
218	20250307	145900	17795557	482	482	482	482	0
219	20250307	145800	17795557	482	482	482	482	0
220	20250307	145700	17795557	482	482	482	482	0
221	20250307	145600	17795557	482	482	482	482	685
222	20250307	145500	17465387	482	482	482	482	1833
223	20250307	145400	16581881	483	483	483	483	0
224	20250307	145300	16581881	483	483	483	483	0
225	20250307	145200	16581881	483	483	483	483	0
226	20250307	145100	16581881	483	483	483	483	0
227	20250307	145000	16581881	483	483	483	483	0
228	20250307	144900	16581881	483	483	483	483	0
229	20250307	144800	16581881	483	483	483	483	0
230	20250307	144700	16581881	483	483	483	483	0
231	20250307	144600	16581881	483	483	483	483	0
232	20250307	144500	16581881	483	483	483	483	0
233	20250307	144400	16581881	483	483	483	483	1
234	20250307	144300	16581398	482	482	482	482	0
235	20250307	144200	16581398	482	482	482	482	0
236	20250307	144100	16581398	482	482	482	482	0
237	20250307	144000	16581398	482	482	482	482	0
238	20250307	143900	16581398	482	482	482	482	8169
239	20250307	143800	12643940	482	482	482	482	15
240	20250307	143700	12636710	482	482	482	482	0
241	20250307	143600	12636710	482	482	482	482	0
242	20250307	143500	12636710	482	482	482	482	0
243	20250307	143400	12636710	482	482	482	482	0
244	20250307	143300	12636710	482	482	482	482	0
245	20250307	143200	12636710	482	482	482	482	1
246	20250307	143100	12636228	481	481	481	481	0
247	20250307	143000	12636228	481	481	481	481	0
248	20250307	142900	12636228	481	481	481	481	0
249	20250307	142800	12636228	481	481	481	481	0
250	20250307	142700	12636228	481	481	481	481	0
251	20250307	142600	12636228	481	481	481	481	0
252	20250307	142500	12636228	481	481	481	481	0
253	20250307	142400	12636228	481	481	481	481	0
254	20250307	142300	12636228	481	481	481	481	0
255	20250307	142200	12636228	481	481	481	481	1001
256	20250307	142100	12154747	481	481	481	481	0
257	20250307	142000	12154747	481	481	481	481	0
258	20250307	141900	12154747	481	482	482	481	10000
259	20250307	141800	7341111	482	482	482	482	0
260	20250307	141700	7341111	482	482	482	482	0
261	20250307	141600	7341111	482	482	482	482	0
262	20250307	141500	7341111	482	482	482	482	0
263	20250307	141400	7341111	482	482	482	482	0
264	20250307	141300	7341111	482	482	482	482	0
265	20250307	141200	7341111	482	482	482	482	0
266	20250307	141100	7341111	482	482	482	482	0
267	20250307	141000	7341111	482	482	482	482	0
268	20250307	140900	7341111	482	482	482	482	339
269	20250307	140800	7177713	482	482	482	482	0
270	20250307	140700	7177713	482	482	482	482	0
271	20250307	140600	7177713	482	482	482	482	0
272	20250307	140500	7177713	482	482	482	482	0
273	20250307	140400	7177713	482	482	482	482	0
274	20250307	140300	7177713	482	482	482	482	0
275	20250307	140200	7177713	482	482	482	482	0
276	20250307	140100	7177713	482	482	482	482	0
277	20250307	140000	7177713	482	482	482	482	0
278	20250307	135900	7177713	482	482	482	482	0
279	20250307	135800	7177713	482	482	482	482	0
280	20250307	135700	7177713	482	482	482	482	1
281	20250307	135600	7177231	483	483	483	483	0
282	20250307	135500	7177231	483	483	483	483	0
283	20250307	135400	7177231	483	483	483	483	123
284	20250307	135300	7117822	484	484	484	484	0
285	20250307	135200	7117822	484	484	484	484	0
286	20250307	135100	7117822	484	484	484	484	0
287	20250307	135000	7117822	484	484	484	484	0
288	20250307	134900	7117822	484	484	484	484	0
289	20250307	134800	7117822	484	484	484	484	0
290	20250307	134700	7117822	484	484	484	484	0
291	20250307	134600	7117822	484	484	484	484	0
292	20250307	134500	7117822	484	484	484	484	0
293	20250307	134400	7117822	484	484	484	484	0
294	20250307	134300	7117822	484	484	484	484	0
295	20250307	134200	7117822	484	484	484	484	0
296	20250307	134100	7117822	484	484	484	484	0
297	20250307	134000	7117822	484	484	484	484	0
298	20250307	133900	7117822	484	484	484	484	0
299	20250307	133800	7117822	484	484	484	484	0
300	20250307	133700	7117822	484	484	484	484	0
301	20250307	133600	7117822	484	484	484	484	0
302	20250307	133500	7117822	484	484	484	484	0
303	20250307	133400	7117822	484	484	484	484	0
304	20250307	133300	7117822	484	484	484	484	3
305	20250307	133200	7116370	484	484	484	484	50
306	20250307	133100	7092170	484	484	484	484	0
307	20250307	133000	7092170	484	484	484	484	0
308	20250307	132900	7092170	484	484	484	484	0
309	20250307	132800	7092170	484	484	484	484	0
310	20250307	132700	7092170	484	484	484	484	0
311	20250307	132600	7092170	484	484	484	484	0
312	20250307	132500	7092170	484	484	484	484	0
313	20250307	132400	7092170	484	484	484	484	0
314	20250307	132300	7092170	484	484	484	484	0
315	20250307	132200	7092170	484	484	484	484	0
316	20250307	132100	7092170	484	484	484	484	0
317	20250307	132000	7092170	484	484	484	484	0
318	20250307	131900	7092170	484	484	484	484	0
319	20250307	131800	7092170	484	484	484	484	0
320	20250307	131700	7092170	484	484	484	484	0
321	20250307	131600	7092170	484	484	484	484	0
322	20250307	131500	7092170	484	484	484	484	0
323	20250307	131400	7092170	484	484	484	484	0
324	20250307	131300	7092170	484	484	484	484	0
325	20250307	131200	7092170	484	484	484	484	0
326	20250307	131100	7092170	484	484	484	484	0
327	20250307	131000	7092170	484	484	484	484	0
328	20250307	130900	7092170	484	484	484	484	0
329	20250307	130800	7092170	484	484	484	484	0
330	20250307	130700	7092170	484	484	484	484	0
331	20250307	130600	7092170	484	484	484	484	0
332	20250307	130500	7092170	484	484	484	484	0
333	20250307	130400	7092170	484	484	484	484	0
334	20250307	130300	7092170	484	484	484	484	0
335	20250307	130200	7092170	484	484	484	484	0
336	20250307	130100	7092170	484	484	484	484	0
337	20250307	130000	7092170	484	484	484	484	0
338	20250307	125900	7092170	484	484	484	484	0
339	20250307	125800	7092170	484	484	484	484	0
340	20250307	125700	7092170	484	484	484	484	0
341	20250307	125600	7092170	484	484	484	484	0
342	20250307	125500	7092170	484	484	484	484	0
343	20250307	125400	7092170	484	484	484	484	0
344	20250307	125300	7092170	484	484	484	484	0
345	20250307	125200	7092170	484	484	484	484	0
346	20250307	125100	7092170	484	484	484	484	0
347	20250307	125000	7092170	484	484	484	484	0
348	20250307	124900	7092170	484	484	484	484	0
349	20250307	124800	7092170	484	484	484	484	0
350	20250307	124700	7092170	484	484	484	484	0
351	20250307	124600	7092170	484	484	484	484	0
352	20250307	124500	7092170	484	484	484	484	0
353	20250307	124400	7092170	484	484	484	484	0
354	20250307	124300	7092170	484	484	484	484	0
355	20250307	124200	7092170	484	484	484	484	0
356	20250307	124100	7092170	484	484	484	484	0
357	20250307	124000	7092170	484	484	484	484	0
358	20250307	123900	7092170	484	484	484	484	0
359	20250307	123800	7092170	484	484	484	484	0
360	20250307	123700	7092170	484	484	484	484	0
361	20250307	123600	7092170	484	484	484	484	0
362	20250307	123500	7092170	484	484	484	484	0
363	20250307	123400	7092170	484	484	484	484	0
364	20250307	123300	7092170	484	484	484	484	0
365	20250307	123200	7092170	484	484	484	484	0
366	20250307	123100	7092170	484	484	484	484	0
367	20250307	123000	7092170	484	484	484	484	0
368	20250307	122900	7092170	484	484	484	484	0
369	20250307	122800	7092170	484	484	484	484	0
370	20250307	122700	7092170	484	484	484	484	0
371	20250307	122600	7092170	484	484	484	484	0
372	20250307	122500	7092170	484	484	484	484	0
373	20250307	122400	7092170	484	484	484	484	0
374	20250307	122300	7092170	484	484	484	484	0
375	20250307	122200	7092170	484	484	484	484	0
376	20250307	122100	7092170	484	484	484	484	10
377	20250307	122000	7087330	484	484	484	484	0
378	20250307	121900	7087330	484	484	484	484	0
379	20250307	121800	7087330	484	484	484	484	0
380	20250307	121700	7087330	484	484	484	484	0
381	20250307	121600	7087330	484	484	484	484	0
382	20250307	121500	7087330	484	484	484	484	0
383	20250307	121400	7087330	484	484	484	484	0
384	20250307	121300	7087330	484	484	484	484	0
385	20250307	121200	7087330	484	484	484	484	0
386	20250307	121100	7087330	484	484	484	484	0
387	20250307	121000	7087330	484	484	484	484	0
388	20250307	120900	7087330	484	484	484	484	0
389	20250307	120800	7087330	484	484	484	484	1
390	20250307	120700	7086846	484	484	484	484	0
391	20250307	120600	7086846	484	484	484	484	0
392	20250307	120500	7086846	484	484	484	484	0
393	20250307	120400	7086846	484	484	484	484	0
394	20250307	120300	7086846	484	484	484	484	0
395	20250307	120200	7086846	484	484	484	484	3
396	20250307	120100	7085394	484	484	484	484	4
397	20250307	120000	7083458	484	484	484	484	2
398	20250307	115900	7082490	484	484	484	484	0
399	20250307	115800	7082490	484	484	484	484	0
400	20250307	115700	7082490	484	484	484	484	0
401	20250307	115600	7082490	484	484	484	484	0
402	20250307	115500	7082490	484	484	484	484	0
403	20250307	115400	7082490	484	484	484	484	0
404	20250307	115300	7082490	484	484	484	484	1
405	20250307	115200	7082006	484	484	484	484	1
406	20250307	115100	7081522	483	483	483	483	0
407	20250307	115000	7081522	483	483	483	483	0
408	20250307	114900	7081522	483	483	483	483	50
409	20250307	114800	7057372	483	483	483	483	0
410	20250307	114700	7057372	483	483	483	483	0
411	20250307	114600	7057372	483	483	483	483	190
412	20250307	114500	6965602	483	483	483	483	0
413	20250307	114400	6965602	483	483	483	483	0
414	20250307	114300	6965602	483	483	483	483	0
415	20250307	114200	6965602	483	483	483	483	0
416	20250307	114100	6965602	483	483	483	483	0
417	20250307	114000	6965602	483	483	483	483	0
418	20250307	113900	6965602	483	483	483	483	0
419	20250307	113800	6965602	483	483	483	483	0
420	20250307	113700	6965602	483	483	483	483	0
421	20250307	113600	6965602	483	483	483	483	0
422	20250307	113500	6965602	483	483	483	483	0
423	20250307	113400	6965602	483	483	483	483	0
424	20250307	113300	6965602	483	483	483	483	0
425	20250307	113200	6965602	483	483	483	483	0
426	20250307	113100	6965602	483	483	483	483	30
427	20250307	113000	6951112	483	483	483	483	0
428	20250307	112900	6951112	483	483	483	483	0
429	20250307	112800	6951112	483	483	483	483	0
430	20250307	112700	6951112	483	483	483	483	0
431	20250307	112600	6951112	483	483	483	483	10
432	20250307	112500	6946282	483	483	483	483	0
433	20250307	112400	6946282	483	483	483	483	0
434	20250307	112300	6946282	483	483	483	483	0
435	20250307	112200	6946282	483	483	483	483	0
436	20250307	112100	6946282	483	483	483	483	100
437	20250307	112000	6897982	482	482	482	482	0
438	20250307	111900	6897982	482	482	482	482	0
439	20250307	111800	6897982	482	482	482	482	0
440	20250307	111700	6897982	482	482	482	482	0
441	20250307	111600	6897982	482	482	482	482	1
442	20250307	111500	6897500	482	482	482	482	0
443	20250307	111400	6897500	482	482	482	482	0
444	20250307	111300	6897500	482	482	482	482	0
445	20250307	111200	6897500	482	482	482	482	0
446	20250307	111100	6897500	482	482	482	482	0
447	20250307	111000	6897500	482	482	482	482	0
448	20250307	110900	6897500	482	482	482	482	0
449	20250307	110800	6897500	482	482	482	482	0
450	20250307	110700	6897500	482	482	482	482	0
451	20250307	110600	6897500	482	482	482	482	0
452	20250307	110500	6897500	482	482	482	482	0
453	20250307	110400	6897500	482	482	482	482	0
454	20250307	110300	6897500	482	482	482	482	0
455	20250307	110200	6897500	482	482	482	482	0
456	20250307	110100	6897500	482	482	482	482	0
457	20250307	110000	6897500	482	482	482	482	2990
458	20250307	105900	5456320	482	482	482	482	0
459	20250307	105800	5456320	482	482	482	482	0
460	20250307	105700	5456320	482	482	482	482	0
461	20250307	105600	5456320	482	482	482	482	176
462	20250307	105500	5371488	482	482	482	482	0
463	20250307	105400	5371488	482	482	482	482	0
464	20250307	105300	5371488	482	482	482	482	0
465	20250307	105200	5371488	482	482	482	482	0
466	20250307	105100	5371488	482	482	482	482	0
467	20250307	105000	5371488	482	482	482	482	0
468	20250307	104900	5371488	482	482	482	482	0
469	20250307	104800	5371488	482	482	482	482	1
470	20250307	104700	5371006	483	483	483	483	0
471	20250307	104600	5371006	483	483	483	483	0
472	20250307	104500	5371006	483	483	483	483	5798
473	20250307	104400	2570572	483	483	483	483	0
474	20250307	104300	2570572	483	483	483	483	1
475	20250307	104200	2570089	484	484	484	484	0
476	20250307	104100	2570089	484	484	484	484	0
477	20250307	104000	2570089	484	484	484	484	0
478	20250307	103900	2570089	484	484	484	484	0
479	20250307	103800	2570089	484	484	484	484	0
480	20250307	103700	2570089	484	484	484	484	76
481	20250307	103600	2533305	485	485	485	485	0
482	20250307	103500	2533305	485	485	485	485	0
483	20250307	103400	2533305	485	485	485	485	0
484	20250307	103300	2533305	485	485	485	485	0
485	20250307	103200	2533305	485	485	485	485	0
486	20250307	103100	2533305	485	485	485	485	0
487	20250307	103000	2533305	485	485	485	485	0
488	20250307	102900	2533305	485	485	485	485	0
489	20250307	102800	2533305	485	485	485	485	0
490	20250307	102700	2533305	485	485	485	485	0
491	20250307	102600	2533305	485	485	485	485	0
492	20250307	102500	2533305	485	485	485	485	0
493	20250307	102400	2533305	485	485	485	485	0
494	20250307	102300	2533305	485	485	485	485	50
495	20250307	102200	2509055	485	485	485	485	0
496	20250307	102100	2509055	485	485	485	485	0
497	20250307	102000	2509055	485	485	485	485	0
498	20250307	101900	2509055	485	485	485	485	0
499	20250307	101800	2509055	485	485	485	485	0
500	20250307	101700	2509055	485	485	485	485	0
501	20250307	101600	2509055	485	485	485	485	0
502	20250307	101500	2509055	485	485	485	485	0
503	20250307	101400	2509055	485	485	485	485	50
504	20250307	101300	2484805	485	485	485	485	0
505	20250307	101200	2484805	485	485	485	485	0
506	20250307	101100	2484805	485	485	485	485	0
507	20250307	101000	2484805	485	485	485	485	0
508	20250307	100900	2484805	485	485	485	485	0
509	20250307	100800	2484805	485	485	485	485	0
510	20250307	100700	2484805	485	485	485	485	2
511	20250307	100600	2483835	485	485	485	485	0
512	20250307	100500	2483835	485	485	485	485	1
513	20250307	100400	2483350	484	484	484	484	0
514	20250307	100300	2483350	484	484	484	484	0
515	20250307	100200	2483350	484	484	484	484	0
516	20250307	100100	2483350	484	484	484	484	0
517	20250307	100000	2483350	484	484	484	484	0
518	20250307	095900	2483350	484	484	484	484	1
519	20250307	095800	2482866	483	483	483	483	0
520	20250307	095700	2482866	483	483	483	483	0
521	20250307	095600	2482866	483	483	483	483	0
522	20250307	095500	2482866	483	483	483	483	0
523	20250307	095400	2482866	483	483	483	483	0
524	20250307	095300	2482866	483	483	483	483	0
525	20250307	095200	2482866	483	483	483	483	0
526	20250307	095100	2482866	483	483	483	483	0
527	20250307	095000	2482866	483	483	483	483	0
528	20250307	094900	2482866	483	483	483	483	0
529	20250307	094800	2482866	483	483	483	483	1
530	20250307	094700	2482383	485	485	485	485	0
531	20250307	094600	2482383	485	485	485	485	0
532	20250307	094500	2482383	485	485	485	485	0
533	20250307	094400	2482383	485	485	485	485	1
534	20250307	094300	2481898	485	485	485	485	0
535	20250307	094200	2481898	485	485	487	485	2268
536	20250307	094100	1381915	485	485	485	485	0
537	20250307	094000	1381915	485	485	485	485	0
538	20250307	093900	1381915	485	485	485	485	0
539	20250307	093800	1381915	485	485	485	485	0
540	20250307	093700	1381915	485	485	485	485	0
541	20250307	093600	1381915	485	485	485	485	0
542	20250307	093500	1381915	485	485	485	485	0
543	20250307	093400	1381915	485	485	485	485	1
544	20250307	093300	1381430	484	484	484	484	0
545	20250307	093200	1381430	484	486	486	484	241
546	20250307	093100	1264776	486	486	486	486	1
547	20250307	093000	1264290	485	485	485	485	0
548	20250307	092900	1264290	485	485	485	485	0
549	20250307	092800	1264290	485	485	485	485	0
550	20250307	092700	1264290	485	485	485	485	1
551	20250307	092600	1263805	486	486	486	486	0
552	20250307	092500	1263805	486	486	486	486	0
553	20250307	092400	1263805	486	486	486	486	0
554	20250307	092300	1263805	486	486	486	486	0
555	20250307	092200	1263805	486	485	486	485	1000
556	20250307	092100	777809	486	486	486	486	0
557	20250307	092000	777809	486	486	486	486	0
558	20250307	091900	777809	486	486	486	486	5
559	20250307	091800	775379	486	486	486	486	0
560	20250307	091700	775379	486	486	486	486	0
561	20250307	091600	775379	486	486	486	486	0
562	20250307	091500	775379	486	486	486	486	1
563	20250307	091400	774893	486	486	486	486	1
564	20250307	091300	774407	485	485	485	485	0
565	20250307	091200	774407	485	485	485	485	0
566	20250307	091100	774407	485	485	485	485	0
567	20250307	091000	774407	485	485	485	485	0
568	20250307	090900	774407	485	485	485	485	0
569	20250307	090800	774407	485	485	485	485	0
570	20250307	090700	774407	485	485	485	485	0
571	20250307	090600	774407	485	485	485	485	0
572	20250307	090500	774407	485	485	485	485	0
573	20250307	090400	774407	485	485	485	485	0
574	20250307	090300	774407	485	485	485	485	0
575	20250307	090200	774407	485	485	485	485	117
576	20250307	090100	717662	485	485	485	485	0
577	20250307	090000	717662	485	487	487	485	1474