KissMeData/066430/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	194800	10934752	502	502	502	502	766
3	20250304	194700	10934752	502	502	502	502	0
4	20250304	194600	10934752	502	502	502	502	0
5	20250304	194500	10934752	502	502	502	502	0
6	20250304	194400	10934752	502	502	502	502	0
7	20250304	194300	10934752	502	502	502	502	0
8	20250304	194200	10934752	502	502	502	502	0
9	20250304	194100	10934752	502	502	502	502	0
10	20250304	194000	10934752	502	502	502	502	0
11	20250304	193900	10934752	502	502	502	502	0
12	20250304	193800	10934752	502	502	502	502	0
13	20250304	193700	10934752	502	502	502	502	0
14	20250304	193600	10934752	502	502	502	502	0
15	20250304	193500	10934752	502	502	502	502	0
16	20250304	193400	10934752	502	502	502	502	0
17	20250304	193300	10934752	502	502	502	502	0
18	20250304	193200	10934752	502	502	502	502	0
19	20250304	193100	10934752	502	502	502	502	0
20	20250304	193000	10934752	502	502	502	502	0
21	20250304	192900	10934752	502	502	502	502	0
22	20250304	192800	10934752	502	502	502	502	0
23	20250304	192700	10934752	502	502	502	502	0
24	20250304	192600	10934752	502	502	502	502	0
25	20250304	192500	10934752	502	502	502	502	0
26	20250304	192400	10934752	502	502	502	502	0
27	20250304	192300	10934752	502	502	502	502	0
28	20250304	192200	10934752	502	502	502	502	0
29	20250304	192100	10934752	502	502	502	502	0
30	20250304	192000	10934752	502	502	502	502	0
31	20250304	191900	10934752	502	502	502	502	0
32	20250304	191800	10934752	502	502	502	502	766
33	20250304	191700	10934752	502	502	502	502	0
34	20250304	191600	10934752	502	502	502	502	0
35	20250304	191500	10934752	502	502	502	502	0
36	20250304	191400	10934752	502	502	502	502	0
37	20250304	191300	10934752	502	502	502	502	0
38	20250304	191200	10934752	502	502	502	502	0
39	20250304	191100	10934752	502	502	502	502	0
40	20250304	191000	10934752	502	502	502	502	0
41	20250304	190900	10934752	502	502	502	502	0
42	20250304	190800	10934752	502	502	502	502	0
43	20250304	190700	10934752	502	502	502	502	0
44	20250304	190600	10934752	502	502	502	502	0
45	20250304	190500	10934752	502	502	502	502	0
46	20250304	190400	10934752	502	502	502	502	0
47	20250304	190300	10934752	502	502	502	502	0
48	20250304	190200	10934752	502	502	502	502	0
49	20250304	190100	10934752	502	502	502	502	0
50	20250304	190000	10934752	502	502	502	502	0
51	20250304	185900	10934752	502	502	502	502	0
52	20250304	185800	10934752	502	502	502	502	0
53	20250304	185700	10934752	502	502	502	502	0
54	20250304	185600	10934752	502	502	502	502	0
55	20250304	185500	10934752	502	502	502	502	0
56	20250304	185400	10934752	502	502	502	502	0
57	20250304	185300	10934752	502	502	502	502	0
58	20250304	185200	10934752	502	502	502	502	0
59	20250304	185100	10934752	502	502	502	502	0
60	20250304	185000	10934752	502	502	502	502	0
61	20250304	184900	10934752	502	502	502	502	0
62	20250304	184800	10934752	502	502	502	502	766
63	20250304	184700	10934752	502	502	502	502	0
64	20250304	184600	10934752	502	502	502	502	0
65	20250304	184500	10934752	502	502	502	502	0
66	20250304	184400	10934752	502	502	502	502	0
67	20250304	184300	10934752	502	502	502	502	0
68	20250304	184200	10934752	502	502	502	502	0
69	20250304	184100	10934752	502	502	502	502	0
70	20250304	184000	10934752	502	502	502	502	0
71	20250304	183900	10934752	502	502	502	502	0
72	20250304	183800	10934752	502	502	502	502	0
73	20250304	183700	10934752	502	502	502	502	0
74	20250304	183600	10934752	502	502	502	502	0
75	20250304	183500	10934752	502	502	502	502	0
76	20250304	183400	10934752	502	502	502	502	0
77	20250304	183300	10934752	502	502	502	502	0
78	20250304	183200	10934752	502	502	502	502	0
79	20250304	183100	10934752	502	502	502	502	0
80	20250304	183000	10934752	502	502	502	502	0
81	20250304	182900	10934752	502	502	502	502	0
82	20250304	182800	10934752	502	502	502	502	0
83	20250304	182700	10934752	502	502	502	502	0
84	20250304	182600	10934752	502	502	502	502	0
85	20250304	182500	10934752	502	502	502	502	0
86	20250304	182400	10934752	502	502	502	502	0
87	20250304	182300	10934752	502	502	502	502	0
88	20250304	182200	10934752	502	502	502	502	0
89	20250304	182100	10934752	502	502	502	502	0
90	20250304	182000	10934752	502	502	502	502	0
91	20250304	181900	10934752	502	502	502	502	0
92	20250304	181800	10934752	502	502	502	502	766
93	20250304	181700	10934752	502	502	502	502	0
94	20250304	181600	10934752	502	502	502	502	0
95	20250304	181500	10934752	502	502	502	502	0
96	20250304	181400	10934752	502	502	502	502	0
97	20250304	181300	10934752	502	502	502	502	0
98	20250304	181200	10934752	502	502	502	502	0
99	20250304	181100	10934752	502	502	502	502	0
100	20250304	181000	10934752	502	502	502	502	0
101	20250304	180900	10934752	502	502	502	502	0
102	20250304	180800	10934752	502	502	502	502	0
103	20250304	180700	10934752	502	502	502	502	0
104	20250304	180600	10934752	502	502	502	502	0
105	20250304	180500	10934752	502	502	502	502	0
106	20250304	180400	10934752	502	502	502	502	0
107	20250304	180300	10934752	502	502	502	502	0
108	20250304	180200	10934752	502	502	502	502	0
109	20250304	180100	10934752	502	502	502	502	0
110	20250304	180000	10934752	502	502	502	502	0
111	20250304	175900	10934752	502	502	502	502	0
112	20250304	175800	10934752	502	502	502	502	0
113	20250304	175700	10934752	502	502	502	502	0
114	20250304	175600	10934752	502	502	502	502	0
115	20250304	175500	10934752	502	502	502	502	0
116	20250304	175400	10934752	502	502	502	502	0
117	20250304	175300	10934752	502	502	502	502	0
118	20250304	175200	10934752	502	502	502	502	0
119	20250304	175100	10934752	502	502	502	502	0
120	20250304	175000	10934752	502	502	502	502	0
121	20250304	174900	10934752	502	502	502	502	0
122	20250304	174800	10934752	502	502	502	502	766
123	20250304	174700	10934752	502	502	502	502	0
124	20250304	174600	10934752	502	502	502	502	0
125	20250304	174500	10934752	502	502	502	502	0
126	20250304	174400	10934752	502	502	502	502	0
127	20250304	174300	10934752	502	502	502	502	0
128	20250304	174200	10934752	502	502	502	502	0
129	20250304	174100	10934752	502	502	502	502	0
130	20250304	174000	10934752	502	502	502	502	0
131	20250304	173900	10934752	502	502	502	502	0
132	20250304	173800	10934752	502	502	502	502	0
133	20250304	173700	10934752	502	502	502	502	0
134	20250304	173600	10934752	502	502	502	502	0
135	20250304	173500	10934752	502	502	502	502	0
136	20250304	173400	10934752	502	502	502	502	0
137	20250304	173300	10934752	502	502	502	502	0
138	20250304	173200	10934752	502	502	502	502	0
139	20250304	173100	10934752	502	502	502	502	0
140	20250304	173000	10934752	502	502	502	502	0
141	20250304	172900	10934752	502	502	502	502	0
142	20250304	172800	10934752	502	502	502	502	0
143	20250304	172700	10934752	502	502	502	502	0
144	20250304	172600	10934752	502	502	502	502	0
145	20250304	172500	10934752	502	502	502	502	0
146	20250304	172400	10934752	502	502	502	502	0
147	20250304	172300	10934752	502	502	502	502	0
148	20250304	172200	10934752	502	502	502	502	0
149	20250304	172100	10934752	502	502	502	502	0
150	20250304	172000	10934752	502	502	502	502	0
151	20250304	171900	10934752	502	502	502	502	0
152	20250304	171800	10934752	502	502	502	502	766
153	20250304	171700	10934752	502	502	502	502	0
154	20250304	171600	10934752	502	502	502	502	0
155	20250304	171500	10934752	502	502	502	502	0
156	20250304	171400	10934752	502	502	502	502	0
157	20250304	171300	10934752	502	502	502	502	0
158	20250304	171200	10934752	502	502	502	502	0
159	20250304	171100	10934752	502	502	502	502	0
160	20250304	171000	10934752	502	502	502	502	0
161	20250304	170900	10934752	502	502	502	502	0
162	20250304	170800	10934752	502	502	502	502	0
163	20250304	170700	10934752	502	502	502	502	0
164	20250304	170600	10934752	502	502	502	502	0
165	20250304	170500	10934752	502	502	502	502	0
166	20250304	170400	10934752	502	502	502	502	0
167	20250304	170300	10934752	502	502	502	502	0
168	20250304	170200	10934752	502	502	502	502	0
169	20250304	170100	10934752	502	502	502	502	0
170	20250304	170000	10934752	502	502	502	502	0
171	20250304	165900	10934752	502	502	502	502	0
172	20250304	165800	10934752	502	502	502	502	0
173	20250304	165700	10934752	502	502	502	502	0
174	20250304	165600	10934752	502	502	502	502	0
175	20250304	165500	10934752	502	502	502	502	0
176	20250304	165400	10934752	502	502	502	502	0
177	20250304	165300	10934752	502	502	502	502	0
178	20250304	165200	10934752	502	502	502	502	0
179	20250304	165100	10934752	502	502	502	502	0
180	20250304	165000	10934752	502	502	502	502	0
181	20250304	164900	10934752	502	502	502	502	0
182	20250304	164800	10934752	502	502	502	502	766
183	20250304	164700	10934752	502	502	502	502	0
184	20250304	164600	10934752	502	502	502	502	0
185	20250304	164500	10934752	502	502	502	502	0
186	20250304	164400	10934752	502	502	502	502	0
187	20250304	164300	10934752	502	502	502	502	0
188	20250304	164200	10934752	502	502	502	502	0
189	20250304	164100	10934752	502	502	502	502	0
190	20250304	164000	10934752	502	502	502	502	0
191	20250304	163900	10934752	502	502	502	502	0
192	20250304	163800	10934752	502	502	502	502	0
193	20250304	163700	10934752	502	502	502	502	0
194	20250304	163600	10934752	502	502	502	502	0
195	20250304	163500	10934752	502	502	502	502	0
196	20250304	163400	10934752	502	502	502	502	0
197	20250304	163300	10934752	502	502	502	502	0
198	20250304	163200	10934752	502	502	502	502	0
199	20250304	163100	10934752	502	502	502	502	0
200	20250304	163000	10934752	502	502	502	502	0
201	20250304	162900	10934752	502	502	502	502	0
202	20250304	162800	10934752	502	502	502	502	0
203	20250304	162700	10934752	502	502	502	502	0
204	20250304	162600	10934752	502	502	502	502	0
205	20250304	162500	10934752	502	502	502	502	0
206	20250304	162400	10934752	502	502	502	502	0
207	20250304	162300	10934752	502	502	502	502	0
208	20250304	162200	10934752	502	502	502	502	0
209	20250304	162100	10934752	502	502	502	502	0
210	20250304	162000	10934752	502	502	502	502	0
211	20250304	161900	10934752	502	502	502	502	0
212	20250304	161800	10934752	502	502	502	502	766
213	20250304	161700	10934752	502	502	502	502	0
214	20250304	161600	10934752	502	502	502	502	0
215	20250304	161500	10934752	502	502	502	502	0
216	20250304	161400	10934752	502	502	502	502	0
217	20250304	161300	10934752	502	502	502	502	0
218	20250304	161200	10934752	502	502	502	502	0
219	20250304	161100	10934752	502	502	502	502	0
220	20250304	161000	10934752	502	502	502	502	0
221	20250304	160900	10934752	502	502	502	502	0
222	20250304	160800	10934752	502	502	502	502	0
223	20250304	160700	10934752	502	502	502	502	0
224	20250304	160600	10934752	502	502	502	502	0
225	20250304	160500	10934752	502	502	502	502	0
226	20250304	160400	10934752	502	502	502	502	0
227	20250304	160300	10934752	502	502	502	502	0
228	20250304	160200	10934752	502	502	502	502	0
229	20250304	160100	10934752	502	502	502	502	0
230	20250304	160000	10934752	502	502	502	502	0
231	20250304	155900	10934752	502	502	502	502	0
232	20250304	155800	10934752	502	502	502	502	0
233	20250304	155700	10934752	502	502	502	502	0
234	20250304	155600	10934752	502	502	502	502	0
235	20250304	155500	10934752	502	502	502	502	0
236	20250304	155400	10934752	502	502	502	502	0
237	20250304	155300	10934752	502	502	502	502	0
238	20250304	155200	10934752	502	502	502	502	0
239	20250304	155100	10934752	502	502	502	502	0
240	20250304	155000	10934752	502	502	502	502	0
241	20250304	154900	10934752	502	502	502	502	0
242	20250304	154800	10934752	502	502	502	502	766
243	20250304	154700	10934752	502	502	502	502	0
244	20250304	154600	10934752	502	502	502	502	0
245	20250304	154500	10934752	502	502	502	502	0
246	20250304	154400	10934752	502	502	502	502	0
247	20250304	154300	10934752	502	502	502	502	0
248	20250304	154200	10934752	502	502	502	502	0
249	20250304	154100	10934752	502	502	502	502	0
250	20250304	154000	10934752	502	502	502	502	0
251	20250304	153900	10934752	502	502	502	502	0
252	20250304	153800	10934752	502	502	502	502	0
253	20250304	153700	10934752	502	502	502	502	0
254	20250304	153600	10934752	502	502	502	502	0
255	20250304	153500	10934752	502	502	502	502	0
256	20250304	153400	10934752	502	502	502	502	0
257	20250304	153300	10934752	502	502	502	502	0
258	20250304	153200	10934752	502	502	502	502	0
259	20250304	153100	10934752	502	502	502	502	0
260	20250304	153000	10934752	502	502	502	502	766
261	20250304	152900	10550220	500	500	500	500	0
262	20250304	152800	10550220	500	500	500	500	0
263	20250304	152700	10550220	500	500	500	500	0
264	20250304	152600	10550220	500	500	500	500	0
265	20250304	152500	10550220	500	500	500	500	0
266	20250304	152400	10550220	500	500	500	500	0
267	20250304	152300	10550220	500	500	500	500	0
268	20250304	152200	10550220	500	500	500	500	0
269	20250304	152100	10550220	500	500	500	500	0
270	20250304	152000	10550220	500	500	500	500	0
271	20250304	151900	10550220	500	500	500	500	431
272	20250304	151800	10334720	501	501	501	501	0
273	20250304	151700	10334720	501	500	501	500	539
274	20250304	151600	10065219	502	502	502	502	0
275	20250304	151500	10065219	502	502	502	502	0
276	20250304	151400	10065219	502	502	502	502	0
277	20250304	151300	10065219	502	502	502	502	0
278	20250304	151200	10065219	502	502	502	502	0
279	20250304	151100	10065219	502	502	502	502	0
280	20250304	151000	10065219	502	502	502	502	0
281	20250304	150900	10065219	502	502	502	502	0
282	20250304	150800	10065219	502	502	502	502	0
283	20250304	150700	10065219	502	502	502	502	0
284	20250304	150600	10065219	502	502	502	502	0
285	20250304	150500	10065219	502	502	502	502	0
286	20250304	150400	10065219	502	502	502	502	0
287	20250304	150300	10065219	502	502	502	502	0
288	20250304	150200	10065219	502	502	502	502	0
289	20250304	150100	10065219	502	502	502	502	0
290	20250304	150000	10065219	502	502	502	502	0
291	20250304	145900	10065219	502	502	502	502	0
292	20250304	145800	10065219	502	502	502	502	0
293	20250304	145700	10065219	502	502	502	502	0
294	20250304	145600	10065219	502	502	502	502	0
295	20250304	145500	10065219	502	502	502	502	27
296	20250304	145400	10051665	502	502	502	502	0
297	20250304	145300	10051665	502	502	502	502	0
298	20250304	145200	10051665	502	502	502	502	0
299	20250304	145100	10051665	502	502	502	502	0
300	20250304	145000	10051665	502	502	502	502	0
301	20250304	144900	10051665	502	502	502	502	0
302	20250304	144800	10051665	502	502	502	502	0
303	20250304	144700	10051665	502	502	502	502	0
304	20250304	144600	10051665	502	502	502	502	0
305	20250304	144500	10051665	502	502	502	502	0
306	20250304	144400	10051665	502	502	502	502	0
307	20250304	144300	10051665	502	502	502	502	0
308	20250304	144200	10051665	502	502	502	502	0
309	20250304	144100	10051665	502	502	502	502	0
310	20250304	144000	10051665	502	502	502	502	0
311	20250304	143900	10051665	502	500	502	500	201
312	20250304	143800	9951163	500	500	500	500	0
313	20250304	143700	9951163	500	500	500	500	0
314	20250304	143600	9951163	500	500	500	500	0
315	20250304	143500	9951163	500	500	500	500	0
316	20250304	143400	9951163	500	500	500	500	0
317	20250304	143300	9951163	500	500	500	500	0
318	20250304	143200	9951163	500	500	500	500	0
319	20250304	143100	9951163	500	500	500	500	0
320	20250304	143000	9951163	500	500	500	500	0
321	20250304	142900	9951163	500	500	500	500	0
322	20250304	142800	9951163	500	500	500	500	0
323	20250304	142700	9951163	500	500	500	500	860
324	20250304	142600	9521163	500	500	500	500	0
325	20250304	142500	9521163	500	500	500	500	0
326	20250304	142400	9521163	500	500	500	500	0
327	20250304	142300	9521163	500	500	500	500	0
328	20250304	142200	9521163	500	500	500	500	0
329	20250304	142100	9521163	500	500	500	500	0
330	20250304	142000	9521163	500	500	500	500	0
331	20250304	141900	9521163	500	500	500	500	0
332	20250304	141800	9521163	500	500	500	500	0
333	20250304	141700	9521163	500	500	500	500	0
334	20250304	141600	9521163	500	500	500	500	0
335	20250304	141500	9521163	500	500	500	500	0
336	20250304	141400	9521163	500	500	500	500	0
337	20250304	141300	9521163	500	500	500	500	0
338	20250304	141200	9521163	500	500	500	500	0
339	20250304	141100	9521163	500	500	500	500	0
340	20250304	141000	9521163	500	500	500	500	0
341	20250304	140900	9521163	500	500	500	500	264
342	20250304	140800	9389163	500	500	500	500	0
343	20250304	140700	9389163	500	500	500	500	0
344	20250304	140600	9389163	500	500	500	500	0
345	20250304	140500	9389163	500	500	500	500	0
346	20250304	140400	9389163	500	500	500	500	0
347	20250304	140300	9389163	500	500	500	500	0
348	20250304	140200	9389163	500	500	500	500	0
349	20250304	140100	9389163	500	500	500	500	0
350	20250304	140000	9389163	500	500	500	500	0
351	20250304	135900	9389163	500	500	500	500	200
352	20250304	135800	9289163	500	500	500	500	0
353	20250304	135700	9289163	500	500	500	500	0
354	20250304	135600	9289163	500	500	500	500	0
355	20250304	135500	9289163	500	500	500	500	0
356	20250304	135400	9289163	500	500	500	500	0
357	20250304	135300	9289163	500	500	500	500	0
358	20250304	135200	9289163	500	500	500	500	0
359	20250304	135100	9289163	500	500	500	500	0
360	20250304	135000	9289163	500	500	500	500	0
361	20250304	134900	9289163	500	500	500	500	1
362	20250304	134800	9288663	500	500	500	500	0
363	20250304	134700	9288663	500	500	500	500	0
364	20250304	134600	9288663	500	500	500	500	0
365	20250304	134500	9288663	500	500	500	500	0
366	20250304	134400	9288663	500	500	500	500	0
367	20250304	134300	9288663	500	500	500	500	0
368	20250304	134200	9288663	500	500	500	500	0
369	20250304	134100	9288663	500	500	500	500	0
370	20250304	134000	9288663	500	500	500	500	0
371	20250304	133900	9288663	500	500	500	500	0
372	20250304	133800	9288663	500	500	500	500	0
373	20250304	133700	9288663	500	500	500	500	0
374	20250304	133600	9288663	500	500	500	500	0
375	20250304	133500	9288663	500	500	500	500	200
376	20250304	133400	9188663	500	500	500	500	0
377	20250304	133300	9188663	500	500	500	500	0
378	20250304	133200	9188663	500	500	500	500	0
379	20250304	133100	9188663	500	500	500	500	0
380	20250304	133000	9188663	500	500	500	500	0
381	20250304	132900	9188663	500	500	500	500	0
382	20250304	132800	9188663	500	500	500	500	0
383	20250304	132700	9188663	500	500	500	500	0
384	20250304	132600	9188663	500	500	500	500	0
385	20250304	132500	9188663	500	500	500	500	0
386	20250304	132400	9188663	500	500	500	500	0
387	20250304	132300	9188663	500	500	500	500	0
388	20250304	132200	9188663	500	500	500	500	0
389	20250304	132100	9188663	500	500	500	500	0
390	20250304	132000	9188663	500	500	500	500	0
391	20250304	131900	9188663	500	500	500	500	0
392	20250304	131800	9188663	500	500	500	500	0
393	20250304	131700	9188663	500	500	500	500	0
394	20250304	131600	9188663	500	500	500	500	0
395	20250304	131500	9188663	500	500	500	500	0
396	20250304	131400	9188663	500	500	500	500	0
397	20250304	131300	9188663	500	500	500	500	0
398	20250304	131200	9188663	500	500	500	500	0
399	20250304	131100	9188663	500	500	500	500	0
400	20250304	131000	9188663	500	500	500	500	0
401	20250304	130900	9188663	500	500	500	500	0
402	20250304	130800	9188663	500	500	500	500	0
403	20250304	130700	9188663	500	500	500	500	0
404	20250304	130600	9188663	500	500	500	500	0
405	20250304	130500	9188663	500	500	500	500	0
406	20250304	130400	9188663	500	500	500	500	0
407	20250304	130300	9188663	500	500	500	500	125
408	20250304	130200	9126163	500	500	500	500	1
409	20250304	130100	9125663	500	500	500	500	0
410	20250304	130000	9125663	500	500	500	500	0
411	20250304	125900	9125663	500	500	500	500	0
412	20250304	125800	9125663	500	500	500	500	0
413	20250304	125700	9125663	500	500	500	500	0
414	20250304	125600	9125663	500	500	500	500	0
415	20250304	125500	9125663	500	500	500	500	0
416	20250304	125400	9125663	500	500	500	500	0
417	20250304	125300	9125663	500	500	500	500	0
418	20250304	125200	9125663	500	500	500	500	0
419	20250304	125100	9125663	500	500	500	500	0
420	20250304	125000	9125663	500	500	500	500	0
421	20250304	124900	9125663	500	500	500	500	0
422	20250304	124800	9125663	500	500	500	500	0
423	20250304	124700	9125663	500	500	500	500	0
424	20250304	124600	9125663	500	500	500	500	0
425	20250304	124500	9125663	500	500	500	500	0
426	20250304	124400	9125663	500	500	500	500	0
427	20250304	124300	9125663	500	500	500	500	0
428	20250304	124200	9125663	500	500	500	500	0
429	20250304	124100	9125663	500	500	500	500	0
430	20250304	124000	9125663	500	500	500	500	0
431	20250304	123900	9125663	500	500	500	500	0
432	20250304	123800	9125663	500	500	500	500	0
433	20250304	123700	9125663	500	500	500	500	325
434	20250304	123600	8963163	500	500	500	500	0
435	20250304	123500	8963163	500	500	500	500	0
436	20250304	123400	8963163	500	500	500	500	595
437	20250304	123300	8665663	500	500	500	500	0
438	20250304	123200	8665663	500	500	500	500	0
439	20250304	123100	8665663	500	500	500	500	0
440	20250304	123000	8665663	500	500	500	500	0
441	20250304	122900	8665663	500	500	500	500	0
442	20250304	122800	8665663	500	500	500	500	0
443	20250304	122700	8665663	500	500	500	500	0
444	20250304	122600	8665663	500	500	500	500	0
445	20250304	122500	8665663	500	500	500	500	0
446	20250304	122400	8665663	500	500	500	500	0
447	20250304	122300	8665663	500	500	500	500	0
448	20250304	122200	8665663	500	500	500	500	0
449	20250304	122100	8665663	500	500	500	500	0
450	20250304	122000	8665663	500	500	500	500	0
451	20250304	121900	8665663	500	500	500	500	0
452	20250304	121800	8665663	500	500	500	500	0
453	20250304	121700	8665663	500	500	500	500	0
454	20250304	121600	8665663	500	500	500	500	0
455	20250304	121500	8665663	500	500	500	500	0
456	20250304	121400	8665663	500	500	500	500	0
457	20250304	121300	8665663	500	500	500	500	0
458	20250304	121200	8665663	500	500	500	500	0
459	20250304	121100	8665663	500	500	500	500	0
460	20250304	121000	8665663	500	500	500	500	0
461	20250304	120900	8665663	500	500	500	500	0
462	20250304	120800	8665663	500	500	500	500	0
463	20250304	120700	8665663	500	500	500	500	0
464	20250304	120600	8665663	500	500	500	500	0
465	20250304	120500	8665663	500	500	500	500	0
466	20250304	120400	8665663	500	500	500	500	0
467	20250304	120300	8665663	500	500	500	500	0
468	20250304	120200	8665663	500	500	500	500	0
469	20250304	120100	8665663	500	500	500	500	0
470	20250304	120000	8665663	500	500	500	500	0
471	20250304	115900	8665663	500	500	500	500	0
472	20250304	115800	8665663	500	500	500	500	0
473	20250304	115700	8665663	500	500	500	500	0
474	20250304	115600	8665663	500	500	500	500	0
475	20250304	115500	8665663	500	500	500	500	0
476	20250304	115400	8665663	500	500	500	500	0
477	20250304	115300	8665663	500	500	500	500	0
478	20250304	115200	8665663	500	500	500	500	0
479	20250304	115100	8665663	500	500	500	500	0
480	20250304	115000	8665663	500	500	500	500	0
481	20250304	114900	8665663	500	500	500	500	0
482	20250304	114800	8665663	500	500	500	500	0
483	20250304	114700	8665663	500	500	500	500	0
484	20250304	114600	8665663	500	500	500	500	0
485	20250304	114500	8665663	500	500	500	500	0
486	20250304	114400	8665663	500	500	500	500	0
487	20250304	114300	8665663	500	500	500	500	0
488	20250304	114200	8665663	500	500	500	500	405
489	20250304	114100	8463163	500	500	500	500	1
490	20250304	114000	8462663	500	500	500	500	0
491	20250304	113900	8462663	500	500	500	500	0
492	20250304	113800	8462663	500	500	500	500	0
493	20250304	113700	8462663	500	500	500	500	0
494	20250304	113600	8462663	500	500	500	500	0
495	20250304	113500	8462663	500	500	500	500	0
496	20250304	113400	8462663	500	500	500	500	0
497	20250304	113300	8462663	500	500	500	500	0
498	20250304	113200	8462663	500	500	500	500	0
499	20250304	113100	8462663	500	500	500	500	0
500	20250304	113000	8462663	500	500	500	500	0
501	20250304	112900	8462663	500	500	500	500	0
502	20250304	112800	8462663	500	500	500	500	0
503	20250304	112700	8462663	500	500	500	500	0
504	20250304	112600	8462663	500	500	500	500	0
505	20250304	112500	8462663	500	500	500	500	0
506	20250304	112400	8462663	500	500	500	500	0
507	20250304	112300	8462663	500	500	500	500	0
508	20250304	112200	8462663	500	500	500	500	0
509	20250304	112100	8462663	500	500	500	500	0
510	20250304	112000	8462663	500	500	500	500	0
511	20250304	111900	8462663	500	500	500	500	0
512	20250304	111800	8462663	500	500	500	500	0
513	20250304	111700	8462663	500	500	500	500	0
514	20250304	111600	8462663	500	500	500	500	0
515	20250304	111500	8462663	500	500	500	500	0
516	20250304	111400	8462663	500	500	500	500	0
517	20250304	111300	8462663	500	500	500	500	0
518	20250304	111200	8462663	500	500	500	500	0
519	20250304	111100	8462663	500	500	500	500	0
520	20250304	111000	8462663	500	500	500	500	0
521	20250304	110900	8462663	500	500	500	500	0
522	20250304	110800	8462663	500	500	500	500	0
523	20250304	110700	8462663	500	500	500	500	0
524	20250304	110600	8462663	500	500	500	500	0
525	20250304	110500	8462663	500	500	500	500	0
526	20250304	110400	8462663	500	500	500	500	0
527	20250304	110300	8462663	500	500	500	500	0
528	20250304	110200	8462663	500	500	500	500	0
529	20250304	110100	8462663	500	500	500	500	0
530	20250304	110000	8462663	500	500	500	500	0
531	20250304	105900	8462663	500	500	500	500	0
532	20250304	105800	8462663	500	500	500	500	2
533	20250304	105700	8461663	496	496	496	496	0
534	20250304	105600	8461663	496	496	496	496	0
535	20250304	105500	8461663	496	496	496	496	0
536	20250304	105400	8461663	496	496	496	496	0
537	20250304	105300	8461663	496	496	496	496	0
538	20250304	105200	8461663	496	496	496	496	0
539	20250304	105100	8461663	496	496	496	496	0
540	20250304	105000	8461663	496	496	496	496	0
541	20250304	104900	8461663	496	496	496	496	0
542	20250304	104800	8461663	496	496	496	496	0
543	20250304	104700	8461663	496	496	496	496	0
544	20250304	104600	8461663	496	496	496	496	0
545	20250304	104500	8461663	496	496	496	496	0
546	20250304	104400	8461663	496	496	496	496	0
547	20250304	104300	8461663	496	496	496	496	0
548	20250304	104200	8461663	496	496	496	496	0
549	20250304	104100	8461663	496	496	496	496	20
550	20250304	104000	8451743	496	496	496	496	0
551	20250304	103900	8451743	496	496	496	496	0
552	20250304	103800	8451743	496	496	496	496	0
553	20250304	103700	8451743	496	496	496	496	0
554	20250304	103600	8451743	496	496	496	496	0
555	20250304	103500	8451743	496	496	496	496	0
556	20250304	103400	8451743	496	496	496	495	173
557	20250304	103300	8366058	496	496	496	496	40
558	20250304	103200	8346218	496	496	496	496	0
559	20250304	103100	8346218	496	496	496	496	50
560	20250304	103000	8321418	495	495	495	495	0
561	20250304	102900	8321418	495	495	495	495	0
562	20250304	102800	8321418	495	495	495	495	0
563	20250304	102700	8321418	495	495	495	495	0
564	20250304	102600	8321418	495	495	495	495	0
565	20250304	102500	8321418	495	495	495	495	0
566	20250304	102400	8321418	495	495	495	495	0
567	20250304	102300	8321418	495	495	495	495	0
568	20250304	102200	8321418	495	495	495	495	0
569	20250304	102100	8321418	495	495	495	495	0
570	20250304	102000	8321418	495	498	498	495	2900
571	20250304	101900	6881073	498	498	498	498	0
572	20250304	101800	6881073	498	498	498	498	0
573	20250304	101700	6881073	498	498	498	498	0
574	20250304	101600	6881073	498	498	498	498	0
575	20250304	101500	6881073	498	498	498	498	0
576	20250304	101400	6881073	498	498	498	498	0
577	20250304	101300	6881073	498	500	500	498	5000
578	20250304	101200	4383133	504	504	504	504	0
579	20250304	101100	4383133	504	504	504	504	0
580	20250304	101000	4383133	504	504	504	504	0
581	20250304	100900	4383133	504	504	504	504	0
582	20250304	100800	4383133	504	504	504	504	0
583	20250304	100700	4383133	504	504	504	504	0
584	20250304	100600	4383133	504	504	504	504	0
585	20250304	100500	4383133	504	504	504	504	0
586	20250304	100400	4383133	504	504	504	504	0
587	20250304	100300	4383133	504	504	504	504	0
588	20250304	100200	4383133	504	504	504	504	0
589	20250304	100100	4383133	504	504	504	504	0
590	20250304	100000	4383133	504	504	504	504	0
591	20250304	095900	4383133	504	504	504	504	0
592	20250304	095800	4383133	504	504	504	504	0
593	20250304	095700	4383133	504	504	504	504	0
594	20250304	095600	4383133	504	504	504	504	0
595	20250304	095500	4383133	504	504	504	504	1
596	20250304	095400	4382629	500	500	500	500	0
597	20250304	095300	4382629	500	500	500	500	0
598	20250304	095200	4382629	500	500	500	500	0
599	20250304	095100	4382629	500	500	500	500	0
600	20250304	095000	4382629	500	500	500	500	0
601	20250304	094900	4382629	500	500	500	500	0
602	20250304	094800	4382629	500	500	500	500	1000
603	20250304	094700	3882629	500	500	500	500	0
604	20250304	094600	3882629	500	500	500	500	0
605	20250304	094500	3882629	500	500	500	500	0
606	20250304	094400	3882629	500	500	500	500	0
607	20250304	094300	3882629	500	500	500	500	0
608	20250304	094200	3882629	500	500	500	500	0
609	20250304	094100	3882629	500	500	500	500	0
610	20250304	094000	3882629	500	500	500	500	450
611	20250304	093900	3657629	505	505	505	505	0
612	20250304	093800	3657629	505	505	505	505	0
613	20250304	093700	3657629	505	505	505	505	0
614	20250304	093600	3657629	505	505	505	505	0
615	20250304	093500	3657629	505	505	505	505	0
616	20250304	093400	3657629	505	505	505	505	0
617	20250304	093300	3657629	505	505	505	505	0
618	20250304	093200	3657629	505	505	505	505	0
619	20250304	093100	3657629	505	505	505	505	0
620	20250304	093000	3657629	505	505	505	505	0
621	20250304	092900	3657629	505	505	505	505	0
622	20250304	092800	3657629	505	505	505	505	0
623	20250304	092700	3657629	505	505	505	505	0
624	20250304	092600	3657629	505	505	505	505	0
625	20250304	092500	3657629	505	505	505	505	0
626	20250304	092400	3657629	505	505	505	505	0
627	20250304	092300	3657629	505	505	505	505	0
628	20250304	092200	3657629	505	505	505	505	0
629	20250304	092100	3657629	505	505	505	505	0
630	20250304	092000	3657629	505	505	505	505	0
631	20250304	091900	3657629	505	505	505	505	0
632	20250304	091800	3657629	505	504	505	504	5000
633	20250304	091700	1135883	498	498	498	498	0
634	20250304	091600	1135883	498	498	498	498	0
635	20250304	091500	1135883	498	499	499	498	294
636	20250304	091400	989218	499	499	499	499	0
637	20250304	091300	989218	499	499	499	499	0
638	20250304	091200	989218	499	499	499	499	0
639	20250304	091100	989218	499	499	499	499	0
640	20250304	091000	989218	499	499	499	499	0
641	20250304	090900	989218	499	499	499	499	0
642	20250304	090800	989218	499	499	499	499	0
643	20250304	090700	989218	499	499	499	499	70
644	20250304	090600	954288	499	499	499	499	0
645	20250304	090500	954288	499	499	499	499	47
646	20250304	090400	930835	498	498	498	498	2
647	20250304	090300	929839	499	499	499	499	55
648	20250304	090200	902394	499	499	499	499	1111
649	20250304	090100	348005	499	500	500	499	497
650	20250304	090000	99990	505	505	505	505	198