KissMeData/066430/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	194800	80202520	498	498	498	498	949
3	20250310	194700	80202520	498	498	498	498	0
4	20250310	194600	80202520	498	498	498	498	0
5	20250310	194500	80202520	498	498	498	498	0
6	20250310	194400	80202520	498	498	498	498	0
7	20250310	194300	80202520	498	498	498	498	0
8	20250310	194200	80202520	498	498	498	498	0
9	20250310	194100	80202520	498	498	498	498	0
10	20250310	194000	80202520	498	498	498	498	0
11	20250310	193900	80202520	498	498	498	498	0
12	20250310	193800	80202520	498	498	498	498	0
13	20250310	193700	80202520	498	498	498	498	0
14	20250310	193600	80202520	498	498	498	498	0
15	20250310	193500	80202520	498	498	498	498	0
16	20250310	193400	80202520	498	498	498	498	0
17	20250310	193300	80202520	498	498	498	498	0
18	20250310	193200	80202520	498	498	498	498	0
19	20250310	193100	80202520	498	498	498	498	0
20	20250310	193000	80202520	498	498	498	498	0
21	20250310	192900	80202520	498	498	498	498	0
22	20250310	192800	80202520	498	498	498	498	0
23	20250310	192700	80202520	498	498	498	498	0
24	20250310	192600	80202520	498	498	498	498	0
25	20250310	192500	80202520	498	498	498	498	0
26	20250310	192400	80202520	498	498	498	498	0
27	20250310	192300	80202520	498	498	498	498	0
28	20250310	192200	80202520	498	498	498	498	0
29	20250310	192100	80202520	498	498	498	498	0
30	20250310	192000	80202520	498	498	498	498	0
31	20250310	191900	80202520	498	498	498	498	0
32	20250310	191800	80202520	498	498	498	498	949
33	20250310	191700	80202520	498	498	498	498	0
34	20250310	191600	80202520	498	498	498	498	0
35	20250310	191500	80202520	498	498	498	498	0
36	20250310	191400	80202520	498	498	498	498	0
37	20250310	191300	80202520	498	498	498	498	0
38	20250310	191200	80202520	498	498	498	498	0
39	20250310	191100	80202520	498	498	498	498	0
40	20250310	191000	80202520	498	498	498	498	0
41	20250310	190900	80202520	498	498	498	498	0
42	20250310	190800	80202520	498	498	498	498	0
43	20250310	190700	80202520	498	498	498	498	0
44	20250310	190600	80202520	498	498	498	498	0
45	20250310	190500	80202520	498	498	498	498	0
46	20250310	190400	80202520	498	498	498	498	0
47	20250310	190300	80202520	498	498	498	498	0
48	20250310	190200	80202520	498	498	498	498	0
49	20250310	190100	80202520	498	498	498	498	0
50	20250310	190000	80202520	498	498	498	498	0
51	20250310	185900	80202520	498	498	498	498	0
52	20250310	185800	80202520	498	498	498	498	0
53	20250310	185700	80202520	498	498	498	498	0
54	20250310	185600	80202520	498	498	498	498	0
55	20250310	185500	80202520	498	498	498	498	0
56	20250310	185400	80202520	498	498	498	498	0
57	20250310	185300	80202520	498	498	498	498	0
58	20250310	185200	80202520	498	498	498	498	0
59	20250310	185100	80202520	498	498	498	498	0
60	20250310	185000	80202520	498	498	498	498	0
61	20250310	184900	80202520	498	498	498	498	0
62	20250310	184800	80202520	498	498	498	498	949
63	20250310	184700	80202520	498	498	498	498	0
64	20250310	184600	80202520	498	498	498	498	0
65	20250310	184500	80202520	498	498	498	498	0
66	20250310	184400	80202520	498	498	498	498	0
67	20250310	184300	80202520	498	498	498	498	0
68	20250310	184200	80202520	498	498	498	498	0
69	20250310	184100	80202520	498	498	498	498	0
70	20250310	184000	80202520	498	498	498	498	0
71	20250310	183900	80202520	498	498	498	498	0
72	20250310	183800	80202520	498	498	498	498	0
73	20250310	183700	80202520	498	498	498	498	0
74	20250310	183600	80202520	498	498	498	498	0
75	20250310	183500	80202520	498	498	498	498	0
76	20250310	183400	80202520	498	498	498	498	0
77	20250310	183300	80202520	498	498	498	498	0
78	20250310	183200	80202520	498	498	498	498	0
79	20250310	183100	80202520	498	498	498	498	0
80	20250310	183000	80202520	498	498	498	498	0
81	20250310	182900	80202520	498	498	498	498	0
82	20250310	182800	80202520	498	498	498	498	0
83	20250310	182700	80202520	498	498	498	498	0
84	20250310	182600	80202520	498	498	498	498	0
85	20250310	182500	80202520	498	498	498	498	0
86	20250310	182400	80202520	498	498	498	498	0
87	20250310	182300	80202520	498	498	498	498	0
88	20250310	182200	80202520	498	498	498	498	0
89	20250310	182100	80202520	498	498	498	498	0
90	20250310	182000	80202520	498	498	498	498	0
91	20250310	181900	80202520	498	498	498	498	0
92	20250310	181800	80202520	498	498	498	498	949
93	20250310	181700	80202520	498	498	498	498	0
94	20250310	181600	80202520	498	498	498	498	0
95	20250310	181500	80202520	498	498	498	498	0
96	20250310	181400	80202520	498	498	498	498	0
97	20250310	181300	80202520	498	498	498	498	0
98	20250310	181200	80202520	498	498	498	498	0
99	20250310	181100	80202520	498	498	498	498	0
100	20250310	181000	80202520	498	498	498	498	0
101	20250310	180900	80202520	498	498	498	498	0
102	20250310	180800	80202520	498	498	498	498	0
103	20250310	180700	80202520	498	498	498	498	0
104	20250310	180600	80202520	498	498	498	498	0
105	20250310	180500	80202520	498	498	498	498	0
106	20250310	180400	80202520	498	498	498	498	0
107	20250310	180300	80202520	498	498	498	498	0
108	20250310	180200	80202520	498	498	498	498	0
109	20250310	180100	80202520	498	498	498	498	0
110	20250310	180000	80202520	498	498	498	498	0
111	20250310	175900	80202520	498	498	498	498	0
112	20250310	175800	80202520	498	498	498	498	0
113	20250310	175700	80202520	498	498	498	498	0
114	20250310	175600	80202520	498	498	498	498	0
115	20250310	175500	80202520	498	498	498	498	0
116	20250310	175400	80202520	498	498	498	498	0
117	20250310	175300	80202520	498	498	498	498	0
118	20250310	175200	80202520	498	498	498	498	0
119	20250310	175100	80202520	498	498	498	498	0
120	20250310	175000	80202520	498	498	498	498	0
121	20250310	174900	80202520	498	498	498	498	0
122	20250310	174800	80202520	498	498	498	498	949
123	20250310	174700	80202520	498	498	498	498	0
124	20250310	174600	80202520	498	498	498	498	0
125	20250310	174500	80202520	498	498	498	498	0
126	20250310	174400	80202520	498	498	498	498	0
127	20250310	174300	80202520	498	498	498	498	0
128	20250310	174200	80202520	498	498	498	498	0
129	20250310	174100	80202520	498	498	498	498	0
130	20250310	174000	80202520	498	498	498	498	0
131	20250310	173900	80202520	498	498	498	498	0
132	20250310	173800	80202520	498	498	498	498	0
133	20250310	173700	80202520	498	498	498	498	0
134	20250310	173600	80202520	498	498	498	498	0
135	20250310	173500	80202520	498	498	498	498	0
136	20250310	173400	80202520	498	498	498	498	0
137	20250310	173300	80202520	498	498	498	498	0
138	20250310	173200	80202520	498	498	498	498	0
139	20250310	173100	80202520	498	498	498	498	0
140	20250310	173000	80202520	498	498	498	498	0
141	20250310	172900	80202520	498	498	498	498	0
142	20250310	172800	80202520	498	498	498	498	0
143	20250310	172700	80202520	498	498	498	498	0
144	20250310	172600	80202520	498	498	498	498	0
145	20250310	172500	80202520	498	498	498	498	0
146	20250310	172400	80202520	498	498	498	498	0
147	20250310	172300	80202520	498	498	498	498	0
148	20250310	172200	80202520	498	498	498	498	0
149	20250310	172100	80202520	498	498	498	498	0
150	20250310	172000	80202520	498	498	498	498	0
151	20250310	171900	80202520	498	498	498	498	0
152	20250310	171800	80202520	498	498	498	498	949
153	20250310	171700	80202520	498	498	498	498	0
154	20250310	171600	80202520	498	498	498	498	0
155	20250310	171500	80202520	498	498	498	498	0
156	20250310	171400	80202520	498	498	498	498	0
157	20250310	171300	80202520	498	498	498	498	0
158	20250310	171200	80202520	498	498	498	498	0
159	20250310	171100	80202520	498	498	498	498	0
160	20250310	171000	80202520	498	498	498	498	0
161	20250310	170900	80202520	498	498	498	498	0
162	20250310	170800	80202520	498	498	498	498	0
163	20250310	170700	80202520	498	498	498	498	0
164	20250310	170600	80202520	498	498	498	498	0
165	20250310	170500	80202520	498	498	498	498	0
166	20250310	170400	80202520	498	498	498	498	0
167	20250310	170300	80202520	498	498	498	498	0
168	20250310	170200	80202520	498	498	498	498	0
169	20250310	170100	80202520	498	498	498	498	0
170	20250310	170000	80202520	498	498	498	498	0
171	20250310	165900	80202520	498	498	498	498	0
172	20250310	165800	80202520	498	498	498	498	0
173	20250310	165700	80202520	498	498	498	498	0
174	20250310	165600	80202520	498	498	498	498	0
175	20250310	165500	80202520	498	498	498	498	0
176	20250310	165400	80202520	498	498	498	498	0
177	20250310	165300	80202520	498	498	498	498	0
178	20250310	165200	80202520	498	498	498	498	0
179	20250310	165100	80202520	498	498	498	498	0
180	20250310	165000	80202520	498	498	498	498	0
181	20250310	164900	80202520	498	498	498	498	0
182	20250310	164800	80202520	498	498	498	498	949
183	20250310	164700	80202520	498	498	498	498	0
184	20250310	164600	80202520	498	498	498	498	0
185	20250310	164500	80202520	498	498	498	498	0
186	20250310	164400	80202520	498	498	498	498	0
187	20250310	164300	80202520	498	498	498	498	0
188	20250310	164200	80202520	498	498	498	498	0
189	20250310	164100	80202520	498	498	498	498	0
190	20250310	164000	80202520	498	498	498	498	0
191	20250310	163900	80202520	498	498	498	498	0
192	20250310	163800	80202520	498	498	498	498	0
193	20250310	163700	80202520	498	498	498	498	0
194	20250310	163600	80202520	498	498	498	498	0
195	20250310	163500	80202520	498	498	498	498	0
196	20250310	163400	80202520	498	498	498	498	0
197	20250310	163300	80202520	498	498	498	498	0
198	20250310	163200	80202520	498	498	498	498	0
199	20250310	163100	80202520	498	498	498	498	0
200	20250310	163000	80202520	498	498	498	498	0
201	20250310	162900	80202520	498	498	498	498	0
202	20250310	162800	80202520	498	498	498	498	0
203	20250310	162700	80202520	498	498	498	498	0
204	20250310	162600	80202520	498	498	498	498	0
205	20250310	162500	80202520	498	498	498	498	0
206	20250310	162400	80202520	498	498	498	498	0
207	20250310	162300	80202520	498	498	498	498	0
208	20250310	162200	80202520	498	498	498	498	0
209	20250310	162100	80202520	498	498	498	498	0
210	20250310	162000	80202520	498	498	498	498	0
211	20250310	161900	80202520	498	498	498	498	0
212	20250310	161800	80202520	498	498	498	498	949
213	20250310	161700	80202520	498	498	498	498	0
214	20250310	161600	80202520	498	498	498	498	0
215	20250310	161500	80202520	498	498	498	498	0
216	20250310	161400	80202520	498	498	498	498	0
217	20250310	161300	80202520	498	498	498	498	0
218	20250310	161200	80202520	498	498	498	498	0
219	20250310	161100	80202520	498	498	498	498	0
220	20250310	161000	80202520	498	498	498	498	0
221	20250310	160900	80202520	498	498	498	498	0
222	20250310	160800	80202520	498	498	498	498	0
223	20250310	160700	80202520	498	498	498	498	0
224	20250310	160600	80202520	498	498	498	498	0
225	20250310	160500	80202520	498	498	498	498	0
226	20250310	160400	80202520	498	498	498	498	0
227	20250310	160300	80202520	498	498	498	498	0
228	20250310	160200	80202520	498	498	498	498	0
229	20250310	160100	80202520	498	498	498	498	0
230	20250310	160000	80202520	498	498	498	498	0
231	20250310	155900	80202520	498	498	498	498	0
232	20250310	155800	80202520	498	498	498	498	0
233	20250310	155700	80202520	498	498	498	498	0
234	20250310	155600	80202520	498	498	498	498	0
235	20250310	155500	80202520	498	498	498	498	0
236	20250310	155400	80202520	498	498	498	498	0
237	20250310	155300	80202520	498	498	498	498	0
238	20250310	155200	80202520	498	498	498	498	0
239	20250310	155100	80202520	498	498	498	498	0
240	20250310	155000	80202520	498	498	498	498	0
241	20250310	154900	80202520	498	498	498	498	0
242	20250310	154800	80202520	498	498	498	498	949
243	20250310	154700	80202520	498	498	498	498	0
244	20250310	154600	80202520	498	498	498	498	0
245	20250310	154500	80202520	498	498	498	498	0
246	20250310	154400	80202520	498	498	498	498	0
247	20250310	154300	80202520	498	498	498	498	0
248	20250310	154200	80202520	498	498	498	498	0
249	20250310	154100	80202520	498	498	498	498	0
250	20250310	154000	80202520	498	498	498	498	0
251	20250310	153900	80202520	498	498	498	498	0
252	20250310	153800	80202520	498	498	498	498	0
253	20250310	153700	80202520	498	498	498	498	0
254	20250310	153600	80202520	498	498	498	498	0
255	20250310	153500	80202520	498	498	498	498	0
256	20250310	153400	80202520	498	498	498	498	0
257	20250310	153300	80202520	498	498	498	498	0
258	20250310	153200	80202520	498	498	498	498	0
259	20250310	153100	80202520	498	498	498	498	0
260	20250310	153000	80202520	498	498	498	498	949
261	20250310	152900	79729918	498	498	498	498	0
262	20250310	152800	79729918	498	498	498	498	0
263	20250310	152700	79729918	498	498	498	498	0
264	20250310	152600	79729918	498	498	498	498	0
265	20250310	152500	79729918	498	498	498	498	0
266	20250310	152400	79729918	498	498	498	498	0
267	20250310	152300	79729918	498	498	498	498	0
268	20250310	152200	79729918	498	498	498	498	0
269	20250310	152100	79729918	498	498	498	498	0
270	20250310	152000	79729918	498	498	498	498	0
271	20250310	151900	79729918	498	498	498	498	0
272	20250310	151800	79729918	498	498	498	498	0
273	20250310	151700	79729918	498	498	498	498	0
274	20250310	151600	79729918	498	498	498	498	668
275	20250310	151500	79397254	498	498	498	498	0
276	20250310	151400	79397254	498	498	498	498	0
277	20250310	151300	79397254	498	498	498	498	0
278	20250310	151200	79397254	498	498	498	498	181
279	20250310	151100	79307116	500	500	500	500	0
280	20250310	151000	79307116	500	500	500	500	0
281	20250310	150900	79307116	500	500	500	500	137
282	20250310	150800	79238616	500	500	500	500	0
283	20250310	150700	79238616	500	500	500	500	0
284	20250310	150600	79238616	500	500	500	500	656
285	20250310	150500	78910616	502	502	502	502	1
286	20250310	150400	78910114	504	504	504	504	0
287	20250310	150300	78910114	504	504	504	504	0
288	20250310	150200	78910114	504	504	504	504	5750
289	20250310	150100	76012114	505	505	505	505	100
290	20250310	150000	75961614	505	505	505	505	92
291	20250310	145900	75915154	504	504	504	504	311
292	20250310	145800	75758410	505	505	505	505	148
293	20250310	145700	75683670	504	504	504	504	0
294	20250310	145600	75683670	504	504	504	504	3917
295	20250310	145500	73709502	505	505	505	505	0
296	20250310	145400	73709502	505	505	505	505	0
297	20250310	145300	73709502	505	505	505	505	0
298	20250310	145200	73709502	505	505	505	505	1
299	20250310	145100	73708997	504	504	504	504	0
300	20250310	145000	73708997	504	504	504	504	0
301	20250310	144900	73708997	504	504	504	504	0
302	20250310	144800	73708997	504	504	504	504	0
303	20250310	144700	73708997	504	504	504	504	0
304	20250310	144600	73708997	504	504	504	504	0
305	20250310	144500	73708997	504	504	504	504	0
306	20250310	144400	73708997	504	504	504	504	0
307	20250310	144300	73708997	504	504	504	504	1121
308	20250310	144200	73144013	504	504	504	504	180
309	20250310	144100	73053293	505	505	505	505	0
310	20250310	144000	73053293	505	505	505	505	16
311	20250310	143900	73045213	505	505	505	505	0
312	20250310	143800	73045213	505	505	505	505	0
313	20250310	143700	73045213	505	505	505	505	0
314	20250310	143600	73045213	505	505	505	505	0
315	20250310	143500	73045213	505	505	505	505	0
316	20250310	143400	73045213	505	505	505	505	0
317	20250310	143300	73045213	505	505	505	505	0
318	20250310	143200	73045213	505	505	505	505	0
319	20250310	143100	73045213	505	505	505	505	0
320	20250310	143000	73045213	505	505	505	505	64
321	20250310	142900	73012893	504	504	504	504	0
322	20250310	142800	73012893	504	504	504	504	0
323	20250310	142700	73012893	504	504	504	504	299
324	20250310	142600	72862197	504	504	504	504	0
325	20250310	142500	72862197	504	504	504	504	0
326	20250310	142400	72862197	504	504	504	504	0
327	20250310	142300	72862197	504	504	504	504	948
328	20250310	142200	72384405	504	504	504	504	0
329	20250310	142100	72384405	504	504	504	504	0
330	20250310	142000	72384405	504	504	504	504	784
331	20250310	141900	71989269	504	504	504	504	0
332	20250310	141800	71989269	504	504	504	504	474
333	20250310	141700	71750373	504	504	504	504	99
334	20250310	141600	71700477	505	505	505	505	0
335	20250310	141500	71700477	505	505	505	505	0
336	20250310	141400	71700477	505	505	505	505	0
337	20250310	141300	71700477	505	505	505	505	0
338	20250310	141200	71700477	505	505	505	505	0
339	20250310	141100	71700477	505	505	505	505	0
340	20250310	141000	71700477	505	505	505	505	0
341	20250310	140900	71700477	505	504	505	504	588
342	20250310	140800	71404047	504	504	504	504	0
343	20250310	140700	71404047	504	504	504	504	0
344	20250310	140600	71404047	504	504	504	504	0
345	20250310	140500	71404047	504	504	504	504	0
346	20250310	140400	71404047	504	504	504	504	0
347	20250310	140300	71404047	504	504	504	504	0
348	20250310	140200	71404047	504	504	504	504	0
349	20250310	140100	71404047	504	504	504	504	0
350	20250310	140000	71404047	504	504	504	504	0
351	20250310	135900	71404047	504	504	504	504	0
352	20250310	135800	71404047	504	504	504	504	0
353	20250310	135700	71404047	504	504	504	504	0
354	20250310	135600	71404047	504	504	504	504	0
355	20250310	135500	71404047	504	504	504	504	0
356	20250310	135400	71404047	504	504	504	504	0
357	20250310	135300	71404047	504	504	504	504	0
358	20250310	135200	71404047	504	504	504	504	0
359	20250310	135100	71404047	504	504	504	504	0
360	20250310	135000	71404047	504	504	504	504	0
361	20250310	134900	71404047	504	504	504	504	0
362	20250310	134800	71404047	504	504	504	504	2011
363	20250310	134700	70390503	504	504	504	504	0
364	20250310	134600	70390503	504	504	504	504	0
365	20250310	134500	70390503	504	504	504	504	0
366	20250310	134400	70390503	504	504	504	504	0
367	20250310	134300	70390503	504	504	504	504	7
368	20250310	134200	70386975	504	504	505	504	118
369	20250310	134100	70327460	504	504	504	504	140
370	20250310	134000	70256900	504	504	504	504	0
371	20250310	133900	70256900	504	504	504	504	0
372	20250310	133800	70256900	504	504	504	504	1
373	20250310	133700	70256396	503	503	504	503	4
374	20250310	133600	70254383	503	501	503	501	13
375	20250310	133500	70247857	500	500	500	500	0
376	20250310	133400	70247857	500	500	500	500	0
377	20250310	133300	70247857	500	500	500	500	0
378	20250310	133200	70247857	500	500	500	500	0
379	20250310	133100	70247857	500	500	500	500	0
380	20250310	133000	70247857	500	500	500	500	0
381	20250310	132900	70247857	500	500	500	500	0
382	20250310	132800	70247857	500	500	500	500	0
383	20250310	132700	70247857	500	500	500	500	0
384	20250310	132600	70247857	500	500	500	500	150
385	20250310	132500	70172857	500	500	500	500	0
386	20250310	132400	70172857	500	500	500	500	0
387	20250310	132300	70172857	500	500	500	500	0
388	20250310	132200	70172857	500	500	500	500	0
389	20250310	132100	70172857	500	500	500	500	0
390	20250310	132000	70172857	500	500	500	500	0
391	20250310	131900	70172857	500	500	500	500	0
392	20250310	131800	70172857	500	500	500	500	0
393	20250310	131700	70172857	500	500	500	500	0
394	20250310	131600	70172857	500	500	500	500	0
395	20250310	131500	70172857	500	500	500	500	0
396	20250310	131400	70172857	500	499	500	499	9143
397	20250310	131300	65607877	498	498	498	498	0
398	20250310	131200	65607877	498	498	498	498	0
399	20250310	131100	65607877	498	498	498	498	0
400	20250310	131000	65607877	498	498	498	498	51
401	20250310	130900	65582479	498	498	498	498	0
402	20250310	130800	65582479	498	498	498	498	0
403	20250310	130700	65582479	498	498	498	498	0
404	20250310	130600	65582479	498	498	498	498	48
405	20250310	130500	65558575	499	499	499	499	0
406	20250310	130400	65558575	499	499	499	499	0
407	20250310	130300	65558575	499	499	499	499	0
408	20250310	130200	65558575	499	499	499	499	0
409	20250310	130100	65558575	499	499	499	499	0
410	20250310	130000	65558575	499	499	499	499	0
411	20250310	125900	65558575	499	499	499	499	0
412	20250310	125800	65558575	499	499	499	499	0
413	20250310	125700	65558575	499	499	499	499	0
414	20250310	125600	65558575	499	499	499	499	0
415	20250310	125500	65558575	499	499	499	499	3507
416	20250310	125400	63808582	500	500	500	500	0
417	20250310	125300	63808582	500	500	500	500	0
418	20250310	125200	63808582	500	500	500	500	0
419	20250310	125100	63808582	500	500	500	500	0
420	20250310	125000	63808582	500	500	500	500	0
421	20250310	124900	63808582	500	500	500	500	0
422	20250310	124800	63808582	500	500	500	500	0
423	20250310	124700	63808582	500	500	500	500	0
424	20250310	124600	63808582	500	500	500	500	0
425	20250310	124500	63808582	500	500	500	500	0
426	20250310	124400	63808582	500	500	500	500	0
427	20250310	124300	63808582	500	500	500	500	0
428	20250310	124200	63808582	500	500	500	500	0
429	20250310	124100	63808582	500	500	500	500	2
430	20250310	124000	63807582	497	497	497	497	0
431	20250310	123900	63807582	497	497	497	497	0
432	20250310	123800	63807582	497	497	497	497	0
433	20250310	123700	63807582	497	497	497	497	0
434	20250310	123600	63807582	497	497	497	497	0
435	20250310	123500	63807582	497	497	497	497	0
436	20250310	123400	63807582	497	497	497	497	0
437	20250310	123300	63807582	497	497	497	497	0
438	20250310	123200	63807582	497	497	497	497	0
439	20250310	123100	63807582	497	497	497	497	0
440	20250310	123000	63807582	497	497	497	497	0
441	20250310	122900	63807582	497	497	497	497	0
442	20250310	122800	63807582	497	497	497	497	0
443	20250310	122700	63807582	497	497	497	497	0
444	20250310	122600	63807582	497	497	497	497	0
445	20250310	122500	63807582	497	497	497	497	0
446	20250310	122400	63807582	497	499	499	497	5500
447	20250310	122300	61073082	497	497	497	497	21
448	20250310	122200	61062645	497	497	497	497	0
449	20250310	122100	61062645	497	497	497	497	0
450	20250310	122000	61062645	497	497	497	497	0
451	20250310	121900	61062645	497	497	497	497	0
452	20250310	121800	61062645	497	497	497	497	0
453	20250310	121700	61062645	497	497	497	497	0
454	20250310	121600	61062645	497	497	497	497	0
455	20250310	121500	61062645	497	497	497	497	0
456	20250310	121400	61062645	497	497	497	497	9
457	20250310	121300	61058172	500	500	500	500	0
458	20250310	121200	61058172	500	500	500	500	0
459	20250310	121100	61058172	500	500	500	500	0
460	20250310	121000	61058172	500	500	500	500	0
461	20250310	120900	61058172	500	500	500	500	0
462	20250310	120800	61058172	500	500	500	500	0
463	20250310	120700	61058172	500	500	500	500	0
464	20250310	120600	61058172	500	500	500	500	0
465	20250310	120500	61058172	500	500	500	500	0
466	20250310	120400	61058172	500	500	500	500	0
467	20250310	120300	61058172	500	500	500	500	10
468	20250310	120200	61053172	500	499	500	499	430
469	20250310	120100	60838272	500	494	500	494	20000
470	20250310	120000	50879925	494	494	494	494	0
471	20250310	115900	50879925	494	494	494	494	0
472	20250310	115800	50879925	494	494	494	494	0
473	20250310	115700	50879925	494	494	494	494	0
474	20250310	115600	50879925	494	494	494	494	0
475	20250310	115500	50879925	494	494	494	494	0
476	20250310	115400	50879925	494	494	494	494	0
477	20250310	115300	50879925	494	494	494	494	0
478	20250310	115200	50879925	494	494	494	494	0
479	20250310	115100	50879925	494	494	494	494	0
480	20250310	115000	50879925	494	494	494	494	0
481	20250310	114900	50879925	494	494	494	494	10
482	20250310	114800	50874985	494	494	494	494	0
483	20250310	114700	50874985	494	494	494	494	0
484	20250310	114600	50874985	494	494	494	494	0
485	20250310	114500	50874985	494	494	494	494	16
486	20250310	114400	50867081	494	494	494	494	0
487	20250310	114300	50867081	494	494	494	494	0
488	20250310	114200	50867081	494	494	494	494	0
489	20250310	114100	50867081	494	494	494	494	0
490	20250310	114000	50867081	494	494	494	494	0
491	20250310	113900	50867081	494	494	494	494	0
492	20250310	113800	50867081	494	494	494	494	0
493	20250310	113700	50867081	494	494	494	494	0
494	20250310	113600	50867081	494	494	494	494	1
495	20250310	113500	50866587	490	490	490	490	0
496	20250310	113400	50866587	490	490	490	490	0
497	20250310	113300	50866587	490	490	490	490	0
498	20250310	113200	50866587	490	490	490	490	0
499	20250310	113100	50866587	490	490	490	490	0
500	20250310	113000	50866587	490	490	490	490	0
501	20250310	112900	50866587	490	490	490	490	0
502	20250310	112800	50866587	490	490	490	490	0
503	20250310	112700	50866587	490	490	490	490	0
504	20250310	112600	50866587	490	490	490	490	7
505	20250310	112500	50863157	490	490	490	490	0
506	20250310	112400	50863157	490	490	490	490	0
507	20250310	112300	50863157	490	490	490	490	50
508	20250310	112200	50838657	491	491	491	491	500
509	20250310	112100	50593157	490	490	490	490	0
510	20250310	112000	50593157	490	492	495	490	4853
511	20250310	111900	48210610	492	493	493	492	9177
512	20250310	111800	43694526	492	492	492	492	900
513	20250310	111700	43251726	490	491	491	490	10300
514	20250310	111600	38202593	497	493	497	492	2132
515	20250310	111500	37148060	493	495	495	493	4050
516	20250310	111400	35148973	495	496	496	495	9250
517	20250310	111300	30564180	497	497	497	497	0
518	20250310	111200	30564180	497	497	497	497	0
519	20250310	111100	30564180	497	497	497	497	0
520	20250310	111000	30564180	497	497	497	497	1
521	20250310	110900	30563683	497	497	497	497	0
522	20250310	110800	30563683	497	497	497	497	0
523	20250310	110700	30563683	497	497	497	497	0
524	20250310	110600	30563683	497	497	497	497	0
525	20250310	110500	30563683	497	497	497	497	89
526	20250310	110400	30519450	497	497	497	497	0
527	20250310	110300	30519450	497	497	497	497	900
528	20250310	110200	30072150	498	497	498	497	980
529	20250310	110100	29585060	497	497	497	497	0
530	20250310	110000	29585060	497	497	497	497	0
531	20250310	105900	29585060	497	497	497	497	154
532	20250310	105800	29508522	498	498	498	498	0
533	20250310	105700	29508522	498	498	498	498	0
534	20250310	105600	29508522	498	498	498	498	0
535	20250310	105500	29508522	498	498	498	498	900
536	20250310	105400	29060322	500	500	500	500	0
537	20250310	105300	29060322	500	500	500	500	0
538	20250310	105200	29060322	500	500	500	500	0
539	20250310	105100	29060322	500	500	500	500	0
540	20250310	105000	29060322	500	500	500	500	0
541	20250310	104900	29060322	500	500	500	500	0
542	20250310	104800	29060322	500	499	500	499	4000
543	20250310	104700	27060332	497	497	497	497	0
544	20250310	104600	27060332	497	497	497	497	0
545	20250310	104500	27060332	497	497	497	497	0
546	20250310	104400	27060332	497	497	497	497	0
547	20250310	104300	27060332	497	497	497	497	0
548	20250310	104200	27060332	497	497	497	497	0
549	20250310	104100	27060332	497	498	498	497	4024
550	20250310	104000	25056801	499	499	499	499	0
551	20250310	103900	25056801	499	499	499	499	0
552	20250310	103800	25056801	499	499	499	499	0
553	20250310	103700	25056801	499	499	499	499	989
554	20250310	103600	24563290	498	498	498	498	0
555	20250310	103500	24563290	498	498	498	498	0
556	20250310	103400	24563290	498	498	498	498	0
557	20250310	103300	24563290	498	498	498	498	0
558	20250310	103200	24563290	498	498	498	498	0
559	20250310	103100	24563290	498	498	498	498	0
560	20250310	103000	24563290	498	498	498	498	0
561	20250310	102900	24563290	498	498	498	498	0
562	20250310	102800	24563290	498	498	498	498	0
563	20250310	102700	24563290	498	498	498	498	0
564	20250310	102600	24563290	498	498	498	498	0
565	20250310	102500	24563290	498	498	498	498	1967
566	20250310	102400	23583724	498	498	498	498	0
567	20250310	102300	23583724	498	498	498	498	0
568	20250310	102200	23583724	498	498	498	498	0
569	20250310	102100	23583724	498	498	498	498	0
570	20250310	102000	23583724	498	498	498	498	0
571	20250310	101900	23583724	498	498	498	498	198
572	20250310	101800	23485120	498	498	498	498	4225
573	20250310	101700	21381070	499	499	499	499	0
574	20250310	101600	21381070	499	498	499	498	19
575	20250310	101500	21371607	498	498	498	498	214
576	20250310	101400	21265035	498	498	498	498	0
577	20250310	101300	21265035	498	498	498	498	215
578	20250310	101200	21157965	498	498	498	498	0
579	20250310	101100	21157965	498	498	498	498	0
580	20250310	101000	21157965	498	498	498	498	0
581	20250310	100900	21157965	498	498	498	498	120
582	20250310	100800	21098205	500	500	500	500	0
583	20250310	100700	21098205	500	500	500	500	0
584	20250310	100600	21098205	500	500	500	500	0
585	20250310	100500	21098205	500	500	500	500	0
586	20250310	100400	21098205	500	500	500	500	0
587	20250310	100300	21098205	500	500	500	500	0
588	20250310	100200	21098205	500	500	500	500	0
589	20250310	100100	21098205	500	499	500	499	985
590	20250310	100000	20605827	500	500	500	500	0
591	20250310	095900	20605827	500	500	500	500	0
592	20250310	095800	20605827	500	500	500	500	0
593	20250310	095700	20605827	500	500	500	500	0
594	20250310	095600	20605827	500	500	500	500	0
595	20250310	095500	20605827	500	500	500	500	0
596	20250310	095400	20605827	500	500	500	500	0
597	20250310	095300	20605827	500	500	500	500	0
598	20250310	095200	20605827	500	500	500	500	0
599	20250310	095100	20605827	500	500	500	500	0
600	20250310	095000	20605827	500	500	500	500	1
601	20250310	094900	20605327	500	500	500	500	2100
602	20250310	094800	19555327	500	500	500	500	0
603	20250310	094700	19555327	500	500	500	500	0
604	20250310	094600	19555327	500	500	500	500	0
605	20250310	094500	19555327	500	500	500	500	0
606	20250310	094400	19555327	500	500	500	500	0
607	20250310	094300	19555327	500	500	500	500	0
608	20250310	094200	19555327	500	500	500	500	0
609	20250310	094100	19555327	500	500	500	500	0
610	20250310	094000	19555327	500	500	500	500	0
611	20250310	093900	19555327	500	500	500	500	100
612	20250310	093800	19505327	500	500	500	500	0
613	20250310	093700	19505327	500	500	500	500	0
614	20250310	093600	19505327	500	500	500	500	0
615	20250310	093500	19505327	500	500	500	500	0
616	20250310	093400	19505327	500	500	500	500	0
617	20250310	093300	19505327	500	500	500	500	0
618	20250310	093200	19505327	500	500	500	500	0
619	20250310	093100	19505327	500	500	500	500	0
620	20250310	093000	19505327	500	500	500	500	0
621	20250310	092900	19505327	500	500	500	500	0
622	20250310	092800	19505327	500	500	500	500	0
623	20250310	092700	19505327	500	500	500	500	0
624	20250310	092600	19505327	500	500	500	500	0
625	20250310	092500	19505327	500	500	500	500	1000
626	20250310	092400	19005327	500	500	500	500	20
627	20250310	092300	18995327	500	500	500	500	0
628	20250310	092200	18995327	500	497	500	497	16
629	20250310	092100	18987372	497	497	497	497	0
630	20250310	092000	18987372	497	497	497	497	0
631	20250310	091900	18987372	497	497	497	497	0
632	20250310	091800	18987372	497	500	500	497	35563
633	20250310	091700	1205971	500	500	500	500	0
634	20250310	091600	1205971	500	500	500	500	0
635	20250310	091500	1205971	500	500	500	500	0
636	20250310	091400	1205971	500	500	500	500	0
637	20250310	091300	1205971	500	500	500	500	0
638	20250310	091200	1205971	500	500	500	500	0
639	20250310	091100	1205971	500	499	500	499	100
640	20250310	091000	1156000	500	500	500	500	0
641	20250310	090900	1156000	500	500	500	500	0
642	20250310	090800	1156000	500	500	500	500	0
643	20250310	090700	1156000	500	500	500	500	0
644	20250310	090600	1156000	500	500	500	500	0
645	20250310	090500	1156000	500	500	500	500	0
646	20250310	090400	1156000	500	500	500	500	0
647	20250310	090300	1156000	500	500	500	500	0
648	20250310	090200	1156000	500	500	500	500	0
649	20250310	090100	1156000	500	500	500	500	0
650	20250310	090000	1156000	500	500	500	500	2312